KissMeData/034810/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	160433	57	100.00	KOSDAQ		금융	N	N	N	N		N	7410	-10	5	-0.13	140486860	19035	64.52	7420	7440	7350	9640	5200	7420	7380.45	1.08	0	-2034	7620	7520	7430	7330	7240	7475	7285	163	2220	500	5340	10	1	32556857	2412	-8.43	0.32	12	0.06	-879.00	22826.00	9600	20230524	-22.81	7060	20231027	4.96	8430	-12.10	20240223	7250	2.21	20240422	9570	-22.57	20230605	7060	4.96	20231027	1.01	N	034810	500	162 억		350018	N	N	0	N	00	N
3	20240531	150432	57	100.00	KOSDAQ		금융	N	N	N	N		N	7370	-50	5	-0.67	106591890	14437	48.93	7420	7440	7350	9640	5200	7420	7383.24	1.08	0	-1215	7620	7520	7430	7330	7240	7475	7285	163	2220	500	5340	10	1	32556857	2399	-8.38	0.32	12	0.04	-879.00	22826.00	9600	20230524	-23.23	7060	20231027	4.39	8430	-12.57	20240223	7250	1.66	20240422	9570	-22.99	20230605	7060	4.39	20231027	1.01	N	034810	500	162 억		350018	N	N	0	N	00	N
4	20240531	140433	57	100.00	KOSDAQ		금융	N	N	N	N		N	7420	0	3	0.00	81378450	11014	37.33	7420	7440	7350	9640	5200	7420	7388.64	1.08	0	-1349	7620	7520	7430	7330	7240	7475	7285	163	2220	500	5340	10	1	32556857	2416	-8.44	0.33	12	0.03	-879.00	22826.00	9600	20230524	-22.71	7060	20231027	5.10	8430	-11.98	20240223	7250	2.34	20240422	9570	-22.47	20230605	7060	5.10	20231027	1.01	N	034810	500	162 억		350018	N	N	0	N	00	N
5	20240531	130435	57	100.00	KOSDAQ		금융	N	N	N	N		N	7360	-60	5	-0.81	73953190	10008	33.92	7420	7440	7350	9640	5200	7420	7389.41	1.08	0	-939	7620	7520	7430	7330	7240	7475	7285	163	2220	500	5340	10	1	32556857	2396	-8.37	0.32	12	0.03	-879.00	22826.00	9600	20230524	-23.33	7060	20231027	4.25	8430	-12.69	20240223	7250	1.52	20240422	9570	-23.09	20230605	7060	4.25	20231027	1.01	N	034810	500	162 억		350018	N	N	0	N	00	N
6	20240531	120436	57	100.00	KOSDAQ		금융	N	N	N	N		N	7430	10	2	0.13	41354920	5582	18.92	7420	7440	7350	9640	5200	7420	7408.62	1.08	0	-973	7620	7520	7430	7330	7240	7475	7285	163	2220	500	5340	10	1	32556857	2419	-8.45	0.33	12	0.02	-879.00	22826.00	9600	20230524	-22.60	7060	20231027	5.24	8430	-11.86	20240223	7250	2.48	20240422	9570	-22.36	20230605	7060	5.24	20231027	1.01	N	034810	500	162 억		350018	N	N	0	N	00	N
7	20240531	110434	57	100.00	KOSDAQ		금융	N	N	N	N		N	7440	20	2	0.27	38481230	5194	17.60	7420	7440	7350	9640	5200	7420	7408.79	1.08	0	-946	7620	7520	7430	7330	7240	7475	7285	163	2220	500	5340	10	1	32556857	2422	-8.46	0.33	12	0.02	-879.00	22826.00	9600	20230524	-22.50	7060	20231027	5.38	8430	-11.74	20240223	7250	2.62	20240422	9570	-22.26	20230605	7060	5.38	20231027	1.01	N	034810	500	162 억		350018	N	N	0	N	00	N
8	20240531	100435	57	100.00	KOSDAQ		금융	N	N	N	N		N	7430	10	2	0.13	27435540	3706	12.56	7420	7440	7350	9640	5200	7420	7403.01	1.08	0	-489	7620	7520	7430	7330	7240	7475	7285	163	2220	500	5340	10	1	32556857	2419	-8.45	0.33	12	0.01	-879.00	22826.00	9600	20230524	-22.60	7060	20231027	5.24	8430	-11.86	20240223	7250	2.48	20240422	9570	-22.36	20230605	7060	5.24	20231027	1.01	N	034810	500	162 억		350018	N	N	0	N	00	N
9	20240531	090432	57	100.00	KOSDAQ		금융	N	N	N	N		N	7420	0	3	0.00	2463440	332	1.13	7420	7420	7420	9640	5200	7420	7420.00	1.08	0	-59	7620	7520	7430	7330	7240	7475	7285	163	2220	500	5340	10	1	32556857	2416	-8.44	0.33	12	0.00	-879.00	22826.00	9600	20230524	-22.71	7060	20231027	5.10	8430	-11.98	20240223	7250	2.34	20240422	9570	-22.47	20230605	7060	5.10	20231027	1.01	N	034810	500	162 억		350018	N	N	0	N	00	N
10	20240530	160431	57	100.00	KOSDAQ		금융	N	N	N	N		N	7420	-110	5	-1.46	217800170	29436	77.87	7450	7530	7340	9780	5280	7530	7399.06	1.08	0	-2291	7770	7650	7540	7420	7310	7595	7365	163	2250	500	5420	10	1	32556857	2416	-8.44	0.33	12	0.09	-879.00	22826.00	9600	20230524	-22.71	7060	20231027	5.10	8430	-11.98	20240223	7250	2.34	20240422	9570	-22.47	20230605	7060	5.10	20231027	1.01	N	034810	500	162 억		352320	N	N	0	N	00	N
11	20240530	150431	57	100.00	KOSDAQ		금융	N	N	N	N		N	7400	-130	5	-1.73	190161720	25706	68.00	7450	7530	7340	9780	5280	7530	7397.56	1.08	0	-1817	7770	7650	7540	7420	7310	7595	7365	163	2250	500	5420	10	1	32556857	2409	-8.42	0.32	12	0.08	-879.00	22826.00	9600	20230524	-22.92	7060	20231027	4.82	8430	-12.22	20240223	7250	2.07	20240422	9570	-22.68	20230605	7060	4.82	20231027	1.01	N	034810	500	162 억		352320	N	N	0	N	00	N
12	20240530	140432	57	100.00	KOSDAQ		금융	N	N	N	N		N	7380	-150	5	-1.99	134186630	18112	47.91	7450	7530	7350	9780	5280	7530	7408.71	1.08	0	-1402	7770	7650	7540	7420	7310	7595	7365	163	2250	500	5420	10	1	32556857	2403	-8.40	0.32	12	0.06	-879.00	22826.00	9600	20230524	-23.12	7060	20231027	4.53	8430	-12.46	20240223	7250	1.79	20240422	9570	-22.88	20230605	7060	4.53	20231027	1.01	N	034810	500	162 억		352320	N	N	0	N	00	N
13	20240530	130433	57	100.00	KOSDAQ		금융	N	N	N	N		N	7430	-100	5	-1.33	128763110	17378	45.97	7450	7530	7350	9780	5280	7530	7409.55	1.08	0	-1285	7770	7650	7540	7420	7310	7595	7365	163	2250	500	5420	10	1	32556857	2419	-8.45	0.33	12	0.05	-879.00	22826.00	9600	20230524	-22.60	7060	20231027	5.24	8430	-11.86	20240223	7250	2.48	20240422	9570	-22.36	20230605	7060	5.24	20231027	1.01	N	034810	500	162 억		352320	N	N	0	N	00	N
14	20240530	120432	57	100.00	KOSDAQ		금융	N	N	N	N		N	7420	-110	5	-1.46	72682310	9780	25.87	7450	7530	7400	9780	5280	7530	7431.73	1.08	0	-1457	7770	7650	7540	7420	7310	7595	7365	163	2250	500	5420	10	1	32556857	2416	-8.44	0.33	12	0.03	-879.00	22826.00	9600	20230524	-22.71	7060	20231027	5.10	8430	-11.98	20240223	7250	2.34	20240422	9570	-22.47	20230605	7060	5.10	20231027	1.01	N	034810	500	162 억		352320	N	N	0	N	00	N
15	20240530	110431	57	100.00	KOSDAQ		금융	N	N	N	N		N	7470	-60	5	-0.80	35340840	4745	12.55	7450	7530	7420	9780	5280	7530	7448.02	1.08	0	-1006	7770	7650	7540	7420	7310	7595	7365	163	2250	500	5420	10	1	32556857	2432	-8.50	0.33	12	0.01	-879.00	22826.00	9600	20230524	-22.19	7060	20231027	5.81	8430	-11.39	20240223	7250	3.03	20240422	9570	-21.94	20230605	7060	5.81	20231027	1.01	N	034810	500	162 억		352320	N	N	0	N	00	N
16	20240530	100432	57	100.00	KOSDAQ		금융	N	N	N	N		N	7480	-50	5	-0.66	30125310	4044	10.70	7450	7530	7430	9780	5280	7530	7449.38	1.08	0	-924	7770	7650	7540	7420	7310	7595	7365	163	2250	500	5420	10	1	32556857	2435	-8.51	0.33	12	0.01	-879.00	22826.00	9600	20230524	-22.08	7060	20231027	5.95	8430	-11.27	20240223	7250	3.17	20240422	9570	-21.84	20230605	7060	5.95	20231027	1.01	N	034810	500	162 억		352320	N	N	0	N	00	N
17	20240530	090432	57	100.00	KOSDAQ		금융	N	N	N	N		N	7530	0	3	0.00	1274510	171	0.45	7450	7530	7450	9780	5280	7530	7453.27	1.08	0	17	7770	7650	7540	7420	7310	7595	7365	163	2250	500	5420	10	1	32556857	2452	-8.57	0.33	12	0.00	-879.00	22826.00	9600	20230524	-21.56	7060	20231027	6.66	8430	-10.68	20240223	7250	3.86	20240422	9570	-21.32	20230605	7060	6.66	20231027	1.01	N	034810	500	162 억		352320	N	N	0	N	00	N
18	20240529	160428	57	100.00	KOSDAQ		금융	N	N	N	N		N	7530	-100	5	-1.31	283388150	37802	879.73	7660	7660	7430	9910	5350	7630	7496.64	1.10	0	-6353	7710	7670	7620	7580	7530	7690	7600	163	2280	500	5490	10	1	32556857	2452	-8.57	0.33	12	0.12	-879.00	22826.00	9600	20230524	-21.56	7060	20231027	6.66	8430	-10.68	20240223	7250	3.86	20240422	9570	-21.32	20230605	7060	6.66	20231027	1.04	N	034810	500	162 억		358684	N	N	0	N	00	N
19	20240529	150428	57	100.00	KOSDAQ		금융	N	N	N	N		N	7440	-190	5	-2.49	243009700	32424	754.57	7660	7660	7430	9910	5350	7630	7494.75	1.10	0	-4756	7710	7670	7620	7580	7530	7690	7600	163	2280	500	5490	10	1	32556857	2422	-8.46	0.33	12	0.10	-879.00	22826.00	9600	20230524	-22.50	7060	20231027	5.38	8430	-11.74	20240223	7250	2.62	20240422	9570	-22.26	20230605	7060	5.38	20231027	1.04	N	034810	500	162 억		358684	N	N	0	N	00	N
20	20240529	140429	57	100.00	KOSDAQ		금융	N	N	N	N		N	7480	-150	5	-1.97	202378960	26973	627.72	7660	7660	7440	9910	5350	7630	7503.02	1.10	0	-3292	7710	7670	7620	7580	7530	7690	7600	163	2280	500	5490	10	1	32556857	2435	-8.51	0.33	12	0.08	-879.00	22826.00	9600	20230524	-22.08	7060	20231027	5.95	8430	-11.27	20240223	7250	3.17	20240422	9570	-21.84	20230605	7060	5.95	20231027	1.04	N	034810	500	162 억		358684	N	N	0	N	00	N
21	20240529	130428	57	100.00	KOSDAQ		금융	N	N	N	N		N	7530	-100	5	-1.31	113461040	15072	350.76	7660	7660	7480	9910	5350	7630	7527.94	1.10	0	-1951	7710	7670	7620	7580	7530	7690	7600	163	2280	500	5490	10	1	32556857	2452	-8.57	0.33	12	0.05	-879.00	22826.00	9600	20230524	-21.56	7060	20231027	6.66	8430	-10.68	20240223	7250	3.86	20240422	9570	-21.32	20230605	7060	6.66	20231027	1.04	N	034810	500	162 억		358684	N	N	0	N	00	N
22	20240529	120431	57	100.00	KOSDAQ		금융	N	N	N	N		N	7550	-80	5	-1.05	85443670	11336	263.81	7660	7660	7500	9910	5350	7630	7537.37	1.10	0	-1559	7710	7670	7620	7580	7530	7690	7600	163	2280	500	5490	10	1	32556857	2458	-8.59	0.33	12	0.03	-879.00	22826.00	9600	20230524	-21.35	7060	20231027	6.94	8430	-10.44	20240223	7250	4.14	20240422	9570	-21.11	20230605	7060	6.94	20231027	1.04	N	034810	500	162 억		358684	N	N	0	N	00	N
23	20240529	110428	57	100.00	KOSDAQ		금융	N	N	N	N		N	7550	-80	5	-1.05	59682120	7905	183.97	7660	7660	7500	9910	5350	7630	7549.92	1.10	0	-1121	7710	7670	7620	7580	7530	7690	7600	163	2280	500	5490	10	1	32556857	2458	-8.59	0.33	12	0.02	-879.00	22826.00	9600	20230524	-21.35	7060	20231027	6.94	8430	-10.44	20240223	7250	4.14	20240422	9570	-21.11	20230605	7060	6.94	20231027	1.04	N	034810	500	162 억		358684	N	N	0	N	00	N
24	20240529	100427	57	100.00	KOSDAQ		금융	N	N	N	N		N	7600	-30	5	-0.39	30644370	4044	94.11	7660	7660	7550	9910	5350	7630	7577.74	1.10	0	-821	7710	7670	7620	7580	7530	7690	7600	163	2280	500	5490	10	1	32556857	2474	-8.65	0.33	12	0.01	-879.00	22826.00	9600	20230524	-20.83	7060	20231027	7.65	8430	-9.85	20240223	7250	4.83	20240422	9570	-20.59	20230605	7060	7.65	20231027	1.04	N	034810	500	162 억		358684	N	N	0	N	00	N
25	20240529	090425	57	100.00	KOSDAQ		금융	N	N	N	N		N	7600	-30	5	-0.39	833260	109	2.54	7660	7660	7600	9910	5350	7630	7644.59	1.10	0	-15	7710	7670	7620	7580	7530	7690	7600	163	2280	500	5490	10	1	32556857	2474	-8.65	0.33	12	0.00	-879.00	22826.00	9600	20230524	-20.83	7060	20231027	7.65	8430	-9.85	20240223	7250	4.83	20240422	9570	-20.59	20230605	7060	7.65	20231027	1.04	N	034810	500	162 억		358684	N	N	0	N	00	N
26	20240528	160425	57	100.00	KOSDAQ		금융	N	N	N	N		N	7630	0	3	0.00	32699600	4297	19.44	7620	7660	7570	9910	5350	7630	7609.87	1.10	0	-173	7756	7692	7616	7552	7476	7655	7515	163	2280	500	5490	10	1	32556857	2484	-8.68	0.33	12	0.01	-879.00	22826.00	9600	20230524	-20.52	7060	20231027	8.07	8430	-9.49	20240223	7250	5.24	20240422	9570	-20.27	20230605	7060	8.07	20231027	1.05	N	034810	500	162 억		358857	N	N	0	N	00	N
27	20240528	150427	57	100.00	KOSDAQ		금융	N	N	N	N		N	7620	-10	5	-0.13	29857120	3925	17.75	7620	7650	7570	9910	5350	7630	7606.91	1.10	0	-196	7756	7692	7616	7552	7476	7655	7515	163	2280	500	5490	10	1	32556857	2481	-8.67	0.33	12	0.01	-879.00	22826.00	9600	20230524	-20.62	7060	20231027	7.93	8430	-9.61	20240223	7250	5.10	20240422	9570	-20.38	20230605	7060	7.93	20231027	1.05	N	034810	500	162 억		358857	N	N	0	N	00	N
28	20240528	140427	57	100.00	KOSDAQ		금융	N	N	N	N		N	7640	10	2	0.13	28851780	3793	17.16	7620	7650	7570	9910	5350	7630	7606.59	1.10	0	-192	7756	7692	7616	7552	7476	7655	7515	163	2280	500	5490	10	1	32556857	2487	-8.69	0.33	12	0.01	-879.00	22826.00	9600	20230524	-20.42	7060	20231027	8.22	8430	-9.37	20240223	7250	5.38	20240422	9570	-20.17	20230605	7060	8.22	20231027	1.05	N	034810	500	162 억		358857	N	N	0	N	00	N
29	20240528	130426	57	100.00	KOSDAQ		금융	N	N	N	N		N	7640	10	2	0.13	26121410	3434	15.53	7620	7650	7570	9910	5350	7630	7606.70	1.10	0	-269	7756	7692	7616	7552	7476	7655	7515	163	2280	500	5490	10	1	32556857	2487	-8.69	0.33	12	0.01	-879.00	22826.00	9600	20230524	-20.42	7060	20231027	8.22	8430	-9.37	20240223	7250	5.38	20240422	9570	-20.17	20230605	7060	8.22	20231027	1.05	N	034810	500	162 억		358857	N	N	0	N	00	N
30	20240528	120426	57	100.00	KOSDAQ		금융	N	N	N	N		N	7620	-10	5	-0.13	13610820	1788	8.09	7620	7630	7590	9910	5350	7630	7612.32	1.10	0	-168	7756	7692	7616	7552	7476	7655	7515	163	2280	500	5490	10	1	32556857	2481	-8.67	0.33	12	0.01	-879.00	22826.00	9600	20230524	-20.62	7060	20231027	7.93	8430	-9.61	20240223	7250	5.10	20240422	9570	-20.38	20230605	7060	7.93	20231027	1.05	N	034810	500	162 억		358857	N	N	0	N	00	N
31	20240528	110418	57	100.00	KOSDAQ		금융	N	N	N	N		N	7630	0	3	0.00	12505920	1643	7.43	7620	7630	7590	9910	5350	7630	7611.64	1.10	0	-117	7756	7692	7616	7552	7476	7655	7515	163	2280	500	5490	10	1	32556857	2484	-8.68	0.33	12	0.01	-879.00	22826.00	9600	20230524	-20.52	7060	20231027	8.07	8430	-9.49	20240223	7250	5.24	20240422	9570	-20.27	20230605	7060	8.07	20231027	1.05	N	034810	500	162 억		358857	N	N	0	N	00	N
32	20240528	100427	57	100.00	KOSDAQ		금융	N	N	N	N		N	7630	0	3	0.00	10521520	1382	6.25	7620	7630	7590	9910	5350	7630	7613.26	1.10	0	-68	7756	7692	7616	7552	7476	7655	7515	163	2280	500	5490	10	1	32556857	2484	-8.68	0.33	12	0.00	-879.00	22826.00	9600	20230524	-20.52	7060	20231027	8.07	8430	-9.49	20240223	7250	5.24	20240422	9570	-20.27	20230605	7060	8.07	20231027	1.05	N	034810	500	162 억		358857	N	N	0	N	00	N
33	20240528	090427	57	100.00	KOSDAQ		금융	N	N	N	N		N	7620	-10	5	-0.13	861060	113	0.51	7620	7620	7620	9910	5350	7630	7620.00	1.10	0	8	7756	7692	7616	7552	7476	7655	7515	163	2280	500	5490	10	1	32556857	2481	-8.67	0.33	12	0.00	-879.00	22826.00	9600	20230524	-20.62	7060	20231027	7.93	8430	-9.61	20240223	7250	5.10	20240422	9570	-20.38	20230605	7060	7.93	20231027	1.05	N	034810	500	162 억		358857	N	N	0	N	00	N
34	20240527	160420	57	100.00	KOSDAQ		금융	N	N	N	N		N	7630	-30	5	-0.39	167192840	22009	150.56	7660	7680	7540	9950	5370	7660	7595.91	1.10	0	879	7726	7692	7646	7612	7566	7700	7620	163	2290	500	5510	10	1	32556857	2484	-8.68	0.33	12	0.07	-879.00	22826.00	9600	20230524	-20.52	7060	20231027	8.07	8430	-9.49	20240223	7250	5.24	20240422	9570	-20.27	20230605	7060	8.07	20231027	1.04	N	034810	500	162 억		357978	N	N	0	N	00	N
35	20240527	150427	57	100.00	KOSDAQ		금융	N	N	N	N		N	7560	-100	5	-1.31	147977700	19480	133.26	7660	7680	7540	9950	5370	7660	7596.39	1.10	0	862	7726	7692	7646	7612	7566	7700	7620	163	2290	500	5510	10	1	32556857	2461	-8.60	0.33	12	0.06	-879.00	22826.00	9600	20230524	-21.25	7060	20231027	7.08	8430	-10.32	20240223	7250	4.28	20240422	9570	-21.00	20230605	7060	7.08	20231027	1.04	N	034810	500	162 억		357978	N	N	0	N	00	N
36	20240527	140426	57	100.00	KOSDAQ		금융	N	N	N	N		N	7640	-20	5	-0.26	74542780	9784	66.93	7660	7680	7580	9950	5370	7660	7618.85	1.10	0	-603	7726	7692	7646	7612	7566	7700	7620	163	2290	500	5510	10	1	32556857	2487	-8.69	0.33	12	0.03	-879.00	22826.00	9600	20230524	-20.42	7060	20231027	8.22	8430	-9.37	20240223	7250	5.38	20240422	9570	-20.17	20230605	7060	8.22	20231027	1.04	N	034810	500	162 억		357978	N	N	0	N	00	N
37	20240527	130425	57	100.00	KOSDAQ		금융	N	N	N	N		N	7640	-20	5	-0.26	47134850	6175	42.24	7660	7680	7600	9950	5370	7660	7633.17	1.10	0	4	7726	7692	7646	7612	7566	7700	7620	163	2290	500	5510	10	1	32556857	2487	-8.69	0.33	12	0.02	-879.00	22826.00	9600	20230524	-20.42	7060	20231027	8.22	8430	-9.37	20240223	7250	5.38	20240422	9570	-20.17	20230605	7060	8.22	20231027	1.04	N	034810	500	162 억		357978	N	N	0	N	00	N
38	20240527	120426	57	100.00	KOSDAQ		금융	N	N	N	N		N	7650	-10	5	-0.13	21256850	2777	19.00	7660	7680	7620	9950	5370	7660	7654.61	1.10	0	122	7726	7692	7646	7612	7566	7700	7620	163	2290	500	5510	10	1	32556857	2491	-8.70	0.34	12	0.01	-879.00	22826.00	9600	20230524	-20.31	7060	20231027	8.36	8430	-9.25	20240223	7250	5.52	20240422	9570	-20.06	20230605	7060	8.36	20231027	1.04	N	034810	500	162 억		357978	N	N	0	N	00	N
39	20240527	110426	57	100.00	KOSDAQ		금융	N	N	N	N		N	7660	0	3	0.00	14796370	1932	13.22	7660	7680	7620	9950	5370	7660	7658.58	1.10	0	81	7726	7692	7646	7612	7566	7700	7620	163	2290	500	5510	10	1	32556857	2494	-8.71	0.34	12	0.01	-879.00	22826.00	9600	20230524	-20.21	7060	20231027	8.50	8430	-9.13	20240223	7250	5.66	20240422	9570	-19.96	20230605	7060	8.50	20231027	1.04	N	034810	500	162 억		357978	N	N	0	N	00	N
40	20240527	100424	57	100.00	KOSDAQ		금융	N	N	N	N		N	7670	10	2	0.13	10406320	1359	9.30	7660	7680	7620	9950	5370	7660	7657.34	1.10	0	57	7726	7692	7646	7612	7566	7700	7620	163	2290	500	5510	10	1	32556857	2497	-8.73	0.34	12	0.00	-879.00	22826.00	9600	20230524	-20.10	7060	20231027	8.64	8430	-9.02	20240223	7250	5.79	20240422	9570	-19.85	20230605	7060	8.64	20231027	1.04	N	034810	500	162 억		357978	N	N	0	N	00	N
41	20240527	090425	57	100.00	KOSDAQ		금융	N	N	N	N		N	7670	10	2	0.13	559190	73	0.50	7660	7670	7660	9950	5370	7660	7660.14	1.10	0	1	7726	7692	7646	7612	7566	7700	7620	163	2290	500	5510	10	1	32556857	2497	-8.73	0.34	12	0.00	-879.00	22826.00	9600	20230524	-20.10	7060	20231027	8.64	8430	-9.02	20240223	7250	5.79	20240422	9570	-19.85	20230605	7060	8.64	20231027	1.04	N	034810	500	162 억		357978	N	N	0	N	00	N
42	20240524	160406	57	100.00	KOSDAQ		금융	N	N	N	N		N	7660	-10	5	-0.13	108640990	14206	59.53	7660	7680	7600	9970	5370	7670	7647.39	1.10	0	-1487	7810	7740	7690	7620	7570	7715	7595	163	2300	500	5520	10	1	32556857	2494	-8.71	0.34	12	0.04	-879.00	22826.00	9600	20230524	-20.21	7060	20231027	8.50	8430	-9.13	20240223	7250	5.66	20240422	9600	-20.21	20230524	7060	8.50	20231027	1.04	N	034810	500	162 억		359465	N	N	0	N	00	N
43	20240524	150405	57	100.00	KOSDAQ		금융	N	N	N	N		N	7650	-20	5	-0.26	99164020	12967	54.33	7660	7680	7600	9970	5370	7670	7647.41	1.10	0	-1333	7810	7740	7690	7620	7570	7715	7595	163	2300	500	5520	10	1	32556857	2491	-8.70	0.34	12	0.04	-879.00	22826.00	9600	20230524	-20.31	7060	20231027	8.36	8430	-9.25	20240223	7250	5.52	20240422	9600	-20.31	20230524	7060	8.36	20231027	1.04	N	034810	500	162 억		359465	N	N	0	N	00	N
44	20240524	140407	57	100.00	KOSDAQ		금융	N	N	N	N		N	7650	-20	5	-0.26	70295080	9196	38.53	7660	7680	7600	9970	5370	7670	7644.09	1.10	0	-989	7810	7740	7690	7620	7570	7715	7595	163	2300	500	5520	10	1	32556857	2491	-8.70	0.34	12	0.03	-879.00	22826.00	9600	20230524	-20.31	7060	20231027	8.36	8430	-9.25	20240223	7250	5.52	20240422	9600	-20.31	20230524	7060	8.36	20231027	1.04	N	034810	500	162 억		359465	N	N	0	N	00	N
45	20240524	130406	57	100.00	KOSDAQ		금융	N	N	N	N		N	7670	0	3	0.00	64122780	8389	35.15	7660	7680	7600	9970	5370	7670	7643.67	1.10	0	-855	7810	7740	7690	7620	7570	7715	7595	163	2300	500	5520	10	1	32556857	2497	-8.73	0.34	12	0.03	-879.00	22826.00	9600	20230524	-20.10	7060	20231027	8.64	8430	-9.02	20240223	7250	5.79	20240422	9600	-20.10	20230524	7060	8.64	20231027	1.04	N	034810	500	162 억		359465	N	N	0	N	00	N
46	20240524	120405	57	100.00	KOSDAQ		금융	N	N	N	N		N	7660	-10	5	-0.13	62737950	8208	34.39	7660	7680	7600	9970	5370	7670	7643.51	1.10	0	-840	7810	7740	7690	7620	7570	7715	7595	163	2300	500	5520	10	1	32556857	2494	-8.71	0.34	12	0.03	-879.00	22826.00	9600	20230524	-20.21	7060	20231027	8.50	8430	-9.13	20240223	7250	5.66	20240422	9600	-20.21	20230524	7060	8.50	20231027	1.04	N	034810	500	162 억		359465	N	N	0	N	00	N
47	20240524	110405	57	100.00	KOSDAQ		금융	N	N	N	N		N	7670	0	3	0.00	60258680	7884	33.04	7660	7680	7600	9970	5370	7670	7643.16	1.10	0	-843	7810	7740	7690	7620	7570	7715	7595	163	2300	500	5520	10	1	32556857	2497	-8.73	0.34	12	0.02	-879.00	22826.00	9600	20230524	-20.10	7060	20231027	8.64	8430	-9.02	20240223	7250	5.79	20240422	9600	-20.10	20230524	7060	8.64	20231027	1.04	N	034810	500	162 억		359465	N	N	0	N	00	N
48	20240524	100408	57	100.00	KOSDAQ		금융	N	N	N	N		N	7650	-20	5	-0.26	34916090	4567	19.14	7660	7670	7600	9970	5370	7670	7645.30	1.10	0	-834	7810	7740	7690	7620	7570	7715	7595	163	2300	500	5520	10	1	32556857	2491	-8.70	0.34	12	0.01	-879.00	22826.00	9600	20230524	-20.31	7060	20231027	8.36	8430	-9.25	20240223	7250	5.52	20240422	9600	-20.31	20230524	7060	8.36	20231027	1.04	N	034810	500	162 억		359465	N	N	0	N	00	N
49	20240524	090406	57	100.00	KOSDAQ		금융	N	N	N	N		N	7660	-10	5	-0.13	451940	59	0.25	7660	7660	7660	9970	5370	7670	7660.00	1.10	0	-4	7810	7740	7690	7620	7570	7715	7595	163	2300	500	5520	10	1	32556857	2494	-8.71	0.34	12	0.00	-879.00	22826.00	9600	20230524	-20.21	7060	20231027	8.50	8430	-9.13	20240223	7250	5.66	20240422	9600	-20.21	20230524	7060	8.50	20231027	1.04	N	034810	500	162 억		359465	N	N	0	N	00	N
50	20240523	160403	57	100.00	KOSDAQ		금융	N	N	N	N		N	7670	-70	5	-0.90	182983640	23837	60.67	7760	7760	7640	10060	5420	7740	7676.58	1.10	0	249	7806	7772	7716	7682	7626	7745	7655	163	2320	500	5570	10	1	32556857	2497	-8.73	0.34	12	0.07	-879.00	22826.00	9600	20230524	-20.10	7060	20231027	8.64	8430	-9.02	20240223	7250	5.79	20240422	9600	-20.10	20230524	7060	8.64	20231027	1.05	N	034810	500	162 억		358755	N	N	0	N	00	N
51	20240523	150406	57	100.00	KOSDAQ		금융	N	N	N	N		N	7670	-70	5	-0.90	151878690	19777	50.33	7760	7760	7640	10060	5420	7740	7679.56	1.10	0	201	7806	7772	7716	7682	7626	7745	7655	163	2320	500	5570	10	1	32556857	2497	-8.73	0.34	12	0.06	-879.00	22826.00	9600	20230524	-20.10	7060	20231027	8.64	8430	-9.02	20240223	7250	5.79	20240422	9600	-20.10	20230524	7060	8.64	20231027	1.05	N	034810	500	162 억		358755	N	N	0	N	00	N
52	20240523	140406	57	100.00	KOSDAQ		금융	N	N	N	N		N	7690	-50	5	-0.65	131598490	17135	43.61	7760	7760	7640	10060	5420	7740	7680.10	1.10	0	-87	7806	7772	7716	7682	7626	7745	7655	163	2320	500	5570	10	1	32556857	2504	-8.75	0.34	12	0.05	-879.00	22826.00	9600	20230524	-19.90	7060	20231027	8.92	8430	-8.78	20240223	7250	6.07	20240422	9600	-19.90	20230524	7060	8.92	20231027	1.05	N	034810	500	162 억		358755	N	N	0	N	00	N
53	20240523	130406	57	100.00	KOSDAQ		금융	N	N	N	N		N	7670	-70	5	-0.90	106384620	13853	35.26	7760	7760	7640	10060	5420	7740	7679.54	1.10	0	109	7806	7772	7716	7682	7626	7745	7655	163	2320	500	5570	10	1	32556857	2497	-8.73	0.34	12	0.04	-879.00	22826.00	9600	20230524	-20.10	7060	20231027	8.64	8430	-9.02	20240223	7250	5.79	20240422	9600	-20.10	20230524	7060	8.64	20231027	1.05	N	034810	500	162 억		358755	N	N	0	N	00	N
54	20240523	120404	57	100.00	KOSDAQ		금융	N	N	N	N		N	7690	-50	5	-0.65	75063200	9761	24.84	7760	7760	7660	10060	5420	7740	7690.11	1.10	0	786	7806	7772	7716	7682	7626	7745	7655	163	2320	500	5570	10	1	32556857	2504	-8.75	0.34	12	0.03	-879.00	22826.00	9600	20230524	-19.90	7060	20231027	8.92	8430	-8.78	20240223	7250	6.07	20240422	9600	-19.90	20230524	7060	8.92	20231027	1.05	N	034810	500	162 억		358755	N	N	0	N	00	N
55	20240523	110403	57	100.00	KOSDAQ		금융	N	N	N	N		N	7670	-70	5	-0.90	73872720	9606	24.45	7760	7760	7660	10060	5420	7740	7690.27	1.10	0	819	7806	7772	7716	7682	7626	7745	7655	163	2320	500	5570	10	1	32556857	2497	-8.73	0.34	12	0.03	-879.00	22826.00	9600	20230524	-20.10	7060	20231027	8.64	8430	-9.02	20240223	7250	5.79	20240422	9600	-20.10	20230524	7060	8.64	20231027	1.05	N	034810	500	162 억		358755	N	N	0	N	00	N
56	20240523	100404	57	100.00	KOSDAQ		금융	N	N	N	N		N	7660	-80	5	-1.03	71775260	9333	23.75	7760	7760	7660	10060	5420	7740	7690.48	1.10	0	803	7806	7772	7716	7682	7626	7745	7655	163	2320	500	5570	10	1	32556857	2494	-8.71	0.34	12	0.03	-879.00	22826.00	9600	20230524	-20.21	7060	20231027	8.50	8430	-9.13	20240223	7250	5.66	20240422	9600	-20.21	20230524	7060	8.50	20231027	1.05	N	034810	500	162 억		358755	N	N	0	N	00	N
57	20240523	090407	57	100.00	KOSDAQ		금융	N	N	N	N		N	7760	20	2	0.26	835240	108	0.27	7760	7760	7690	10060	5420	7740	7733.70	1.10	0	3	7806	7772	7716	7682	7626	7745	7655	163	2320	500	5570	10	1	32556857	2526	-8.83	0.34	12	0.00	-879.00	22826.00	9600	20230524	-19.17	7060	20231027	9.92	8430	-7.95	20240223	7250	7.03	20240422	9600	-19.17	20230524	7060	9.92	20231027	1.05	N	034810	500	162 억		358755	N	N	0	N	00	N
58	20240522	160400	57	100.00	KOSDAQ		금융	N	N	N	N		N	7740	-10	5	-0.13	302306510	39288	321.85	7750	7750	7660	10070	5430	7750	7694.62	1.11	0	-3239	7863	7806	7743	7686	7623	7775	7655	163	2320	500	5580	10	1	32556857	2520	-8.81	0.34	12	0.12	-879.00	22826.00	9600	20230524	-19.38	7060	20231027	9.63	8430	-8.19	20240223	7250	6.76	20240422	9600	-19.38	20230524	7060	9.63	20231027	1.06	N	034810	500	162 억		361998	N	N	0	N	00	N
59	20240522	150403	57	100.00	KOSDAQ		금융	N	N	N	N		N	7720	-30	5	-0.39	287553410	37378	306.20	7750	7750	7660	10070	5430	7750	7693.12	1.11	0	-3148	7863	7806	7743	7686	7623	7775	7655	163	2320	500	5580	10	1	32556857	2513	-8.78	0.34	12	0.11	-879.00	22826.00	9600	20230524	-19.58	7060	20231027	9.35	8430	-8.42	20240223	7250	6.48	20240422	9600	-19.58	20230524	7060	9.35	20231027	1.06	N	034810	500	162 억		361998	N	N	0	N	00	N
60	20240522	140404	57	100.00	KOSDAQ		금융	N	N	N	N		N	7730	-20	5	-0.26	203750260	26487	216.98	7750	7750	7660	10070	5430	7750	7692.46	1.11	0	-3255	7863	7806	7743	7686	7623	7775	7655	163	2320	500	5580	10	1	32556857	2517	-8.79	0.34	12	0.08	-879.00	22826.00	9600	20230524	-19.48	7060	20231027	9.49	8430	-8.30	20240223	7250	6.62	20240422	9600	-19.48	20230524	7060	9.49	20231027	1.06	N	034810	500	162 억		361998	N	N	0	N	00	N
61	20240522	130402	57	100.00	KOSDAQ		금융	N	N	N	N		N	7690	-60	5	-0.77	146996880	19117	156.61	7750	7750	7660	10070	5430	7750	7689.33	1.11	0	-1768	7863	7806	7743	7686	7623	7775	7655	163	2320	500	5580	10	1	32556857	2504	-8.75	0.34	12	0.06	-879.00	22826.00	9600	20230524	-19.90	7060	20231027	8.92	8430	-8.78	20240223	7250	6.07	20240422	9600	-19.90	20230524	7060	8.92	20231027	1.06	N	034810	500	162 억		361998	N	N	0	N	00	N
62	20240522	120402	57	100.00	KOSDAQ		금융	N	N	N	N		N	7680	-70	5	-0.90	107248500	13947	114.25	7750	7750	7660	10070	5430	7750	7689.72	1.11	0	-1452	7863	7806	7743	7686	7623	7775	7655	163	2320	500	5580	10	1	32556857	2500	-8.74	0.34	12	0.04	-879.00	22826.00	9600	20230524	-20.00	7060	20231027	8.78	8430	-8.90	20240223	7250	5.93	20240422	9600	-20.00	20230524	7060	8.78	20231027	1.06	N	034810	500	162 억		361998	N	N	0	N	00	N
63	20240522	110403	57	100.00	KOSDAQ		금융	N	N	N	N		N	7700	-50	5	-0.65	94421600	12276	100.57	7750	7750	7660	10070	5430	7750	7691.56	1.11	0	-1175	7863	7806	7743	7686	7623	7775	7655	163	2320	500	5580	10	1	32556857	2507	-8.76	0.34	12	0.04	-879.00	22826.00	9600	20230524	-19.79	7060	20231027	9.07	8430	-8.66	20240223	7250	6.21	20240422	9600	-19.79	20230524	7060	9.07	20231027	1.06	N	034810	500	162 억		361998	N	N	0	N	00	N
64	20240522	100403	57	100.00	KOSDAQ		금융	N	N	N	N		N	7740	-10	5	-0.13	45023940	5856	47.97	7750	7750	7660	10070	5430	7750	7688.51	1.11	0	-914	7863	7806	7743	7686	7623	7775	7655	163	2320	500	5580	10	1	32556857	2520	-8.81	0.34	12	0.02	-879.00	22826.00	9600	20230524	-19.38	7060	20231027	9.63	8430	-8.19	20240223	7250	6.76	20240422	9600	-19.38	20230524	7060	9.63	20231027	1.06	N	034810	500	162 억		361998	N	N	0	N	00	N
65	20240522	090403	57	100.00	KOSDAQ		금융	N	N	N	N		N	7680	-70	5	-0.90	4840010	630	5.16	7750	7750	7660	10070	5430	7750	7682.56	1.11	0	-11	7863	7806	7743	7686	7623	7775	7655	163	2320	500	5580	10	1	32556857	2500	-8.74	0.34	12	0.00	-879.00	22826.00	9600	20230524	-20.00	7060	20231027	8.78	8430	-8.90	20240223	7250	5.93	20240422	9600	-20.00	20230524	7060	8.78	20231027	1.06	N	034810	500	162 억		361998	N	N	0	N	00	N
66	20240521	160359	57	100.00	KOSDAQ		금융	N	N	N	N		N	7750	-20	5	-0.26	94237500	12207	18.71	7800	7800	7680	10100	5440	7770	7719.40	1.12	0	-2703	7910	7840	7750	7680	7590	7795	7635	163	2330	500	5590	10	1	32556857	2523	-8.82	0.34	12	0.04	-879.00	22826.00	9600	20230524	-19.27	7060	20231027	9.77	8430	-8.07	20240223	7250	6.90	20240422	9600	-19.27	20230524	7060	9.77	20231027	1.07	N	034810	500	162 억		364623	N	N	0	N	00	N
67	20240521	150402	57	100.00	KOSDAQ		금융	N	N	N	N		N	7760	-10	5	-0.13	80779380	10468	16.04	7800	7800	7680	10100	5440	7770	7716.79	1.12	0	-2654	7910	7840	7750	7680	7590	7795	7635	163	2330	500	5590	10	1	32556857	2526	-8.83	0.34	12	0.03	-879.00	22826.00	9600	20230524	-19.17	7060	20231027	9.92	8430	-7.95	20240223	7250	7.03	20240422	9600	-19.17	20230524	7060	9.92	20231027	1.07	N	034810	500	162 억		364623	N	N	0	N	00	N
68	20240521	140402	57	100.00	KOSDAQ		금융	N	N	N	N		N	7720	-50	5	-0.64	53610380	6946	10.64	7800	7800	7700	10100	5440	7770	7718.17	1.12	0	-1071	7910	7840	7750	7680	7590	7795	7635	163	2330	500	5590	10	1	32556857	2513	-8.78	0.34	12	0.02	-879.00	22826.00	9600	20230524	-19.58	7060	20231027	9.35	8430	-8.42	20240223	7250	6.48	20240422	9600	-19.58	20230524	7060	9.35	20231027	1.07	N	034810	500	162 억		364623	N	N	0	N	00	N
69	20240521	130402	57	100.00	KOSDAQ		금융	N	N	N	N		N	7750	-20	5	-0.26	49361190	6396	9.80	7800	7800	7700	10100	5440	7770	7717.51	1.12	0	-1116	7910	7840	7750	7680	7590	7795	7635	163	2330	500	5590	10	1	32556857	2523	-8.82	0.34	12	0.02	-879.00	22826.00	9600	20230524	-19.27	7060	20231027	9.77	8430	-8.07	20240223	7250	6.90	20240422	9600	-19.27	20230524	7060	9.77	20231027	1.07	N	034810	500	162 억		364623	N	N	0	N	00	N
70	20240521	120402	57	100.00	KOSDAQ		금융	N	N	N	N		N	7710	-60	5	-0.77	43332040	5618	8.61	7800	7800	7700	10100	5440	7770	7713.07	1.12	0	-953	7910	7840	7750	7680	7590	7795	7635	163	2330	500	5590	10	1	32556857	2510	-8.77	0.34	12	0.02	-879.00	22826.00	9600	20230524	-19.69	7060	20231027	9.21	8430	-8.54	20240223	7250	6.34	20240422	9600	-19.69	20230524	7060	9.21	20231027	1.07	N	034810	500	162 억		364623	N	N	0	N	00	N
71	20240521	110403	57	100.00	KOSDAQ		금융	N	N	N	N		N	7730	-40	5	-0.51	30858250	4003	6.13	7800	7800	7700	10100	5440	7770	7708.78	1.12	0	-745	7910	7840	7750	7680	7590	7795	7635	163	2330	500	5590	10	1	32556857	2517	-8.79	0.34	12	0.01	-879.00	22826.00	9600	20230524	-19.48	7060	20231027	9.49	8430	-8.30	20240223	7250	6.62	20240422	9600	-19.48	20230524	7060	9.49	20231027	1.07	N	034810	500	162 억		364623	N	N	0	N	00	N
72	20240521	100402	57	100.00	KOSDAQ		금융	N	N	N	N		N	7720	-50	5	-0.64	13482190	1747	2.68	7800	7800	7700	10100	5440	7770	7717.34	1.12	0	-893	7910	7840	7750	7680	7590	7795	7635	163	2330	500	5590	10	1	32556857	2513	-8.78	0.34	12	0.01	-879.00	22826.00	9600	20230524	-19.58	7060	20231027	9.35	8430	-8.42	20240223	7250	6.48	20240422	9600	-19.58	20230524	7060	9.35	20231027	1.07	N	034810	500	162 억		364623	N	N	0	N	00	N
73	20240521	090400	57	100.00	KOSDAQ		금융	N	N	N	N		N	7770	0	3	0.00	786600	101	0.15	7800	7800	7770	10100	5440	7770	7788.12	1.12	0	28	7910	7840	7750	7680	7590	7795	7635	163	2330	500	5590	10	1	32556857	2530	-8.84	0.34	12	0.00	-879.00	22826.00	9600	20230524	-19.06	7060	20231027	10.06	8430	-7.83	20240223	7250	7.17	20240422	9600	-19.06	20230524	7060	10.06	20231027	1.07	N	034810	500	162 억		364623	N	N	0	N	00	N
74	20240517	160403	57	100.00	KOSDAQ		금융	N	N	N	N		N	7820	120	2	1.56	292188660	37630	164.67	7720	7830	7660	10010	5390	7700	7764.75	1.09	0	-793	7766	7732	7666	7632	7566	7750	7650	163	2310	500	5540	10	1	32556857	2546	-8.90	0.34	12	0.12	-879.00	22826.00	9600	20230524	-18.54	7060	20231027	10.76	8430	-7.24	20240223	7250	7.86	20240422	9600	-18.54	20230524	7060	10.76	20231027	1.07	N	034810	500	162 억		353337	N	N	0	N	00	N
75	20240517	150405	57	100.00	KOSDAQ		금융	N	N	N	N		N	7790	90	2	1.17	276849600	35662	156.06	7720	7830	7660	10010	5390	7700	7763.15	1.09	0	-668	7766	7732	7666	7632	7566	7750	7650	163	2310	500	5540	10	1	32556857	2536	-8.86	0.34	12	0.11	-879.00	22826.00	9600	20230524	-18.85	7060	20231027	10.34	8430	-7.59	20240223	7250	7.45	20240422	9600	-18.85	20230524	7060	10.34	20231027	1.07	N	034810	500	162 억		353337	N	N	0	N	00	N
76	20240517	140357	57	100.00	KOSDAQ		금융	N	N	N	N		N	7750	50	2	0.65	142724420	18445	80.72	7720	7800	7660	10010	5390	7700	7737.84	1.09	0	-177	7766	7732	7666	7632	7566	7750	7650	163	2310	500	5540	10	1	32556857	2523	-8.82	0.34	12	0.06	-879.00	22826.00	9600	20230524	-19.27	7060	20231027	9.77	8430	-8.07	20240223	7250	6.90	20240422	9600	-19.27	20230524	7060	9.77	20231027	1.07	N	034810	500	162 억		353337	N	N	0	N	00	N
77	20240517	130357	57	100.00	KOSDAQ		금융	N	N	N	N		N	7750	50	2	0.65	135350270	17491	76.54	7720	7800	7660	10010	5390	7700	7738.28	1.09	0	672	7766	7732	7666	7632	7566	7750	7650	163	2310	500	5540	10	1	32556857	2523	-8.82	0.34	12	0.05	-879.00	22826.00	9600	20230524	-19.27	7060	20231027	9.77	8430	-8.07	20240223	7250	6.90	20240422	9600	-19.27	20230524	7060	9.77	20231027	1.07	N	034810	500	162 억		353337	N	N	0	N	00	N
78	20240517	120358	57	100.00	KOSDAQ		금융	N	N	N	N		N	7700	0	3	0.00	117040730	15122	66.17	7720	7800	7660	10010	5390	7700	7739.77	1.09	0	1156	7766	7732	7666	7632	7566	7750	7650	163	2310	500	5540	10	1	32556857	2507	-8.76	0.34	12	0.05	-879.00	22826.00	9600	20230524	-19.79	7060	20231027	9.07	8430	-8.66	20240223	7250	6.21	20240422	9600	-19.79	20230524	7060	9.07	20231027	1.07	N	034810	500	162 억		353337	N	N	0	N	00	N
79	20240517	110357	57	100.00	KOSDAQ		금융	N	N	N	N		N	7690	-10	5	-0.13	111624070	14418	63.09	7720	7800	7690	10010	5390	7700	7741.99	1.09	0	1383	7766	7732	7666	7632	7566	7750	7650	163	2310	500	5540	10	1	32556857	2504	-8.75	0.34	12	0.04	-879.00	22826.00	9600	20230524	-19.90	7060	20231027	8.92	8430	-8.78	20240223	7250	6.07	20240422	9600	-19.90	20230524	7060	8.92	20231027	1.07	N	034810	500	162 억		353337	N	N	0	N	00	N
80	20240517	100355	57	100.00	KOSDAQ		금융	N	N	N	N		N	7780	80	2	1.04	86959910	11222	49.11	7720	7800	7700	10010	5390	7700	7749.06	1.09	0	1127	7766	7732	7666	7632	7566	7750	7650	163	2310	500	5540	10	1	32556857	2533	-8.85	0.34	12	0.03	-879.00	22826.00	9600	20230524	-18.96	7060	20231027	10.20	8430	-7.71	20240223	7250	7.31	20240422	9600	-18.96	20230524	7060	10.20	20231027	1.07	N	034810	500	162 억		353337	N	N	0	N	00	N
81	20240517	090357	57	100.00	KOSDAQ		금융	N	N	N	N		N	7710	10	2	0.13	1997520	259	1.13	7720	7730	7710	10010	5390	7700	7712.43	1.09	0	-8	7766	7732	7666	7632	7566	7750	7650	163	2310	500	5540	10	1	32556857	2510	-8.77	0.34	12	0.00	-879.00	22826.00	9600	20230524	-19.69	7060	20231027	9.21	8430	-8.54	20240223	7250	6.34	20240422	9600	-19.69	20230524	7060	9.21	20231027	1.07	N	034810	500	162 억		353337	N	N	0	N	00	N
82	20240516	160356	57	100.00	KOSDAQ		금융	N	N	N	N		N	7700	50	2	0.65	166257540	21734	88.99	7700	7700	7600	9940	5360	7650	7649.27	1.07	0	4753	7750	7700	7650	7600	7550	7675	7575	163	2290	500	5500	10	1	32556857	2507	-8.76	0.34	12	0.07	-879.00	22826.00	9600	20230524	-19.79	7060	20231027	9.07	8430	-8.66	20240223	7250	6.21	20240422	9600	-19.79	20230524	7060	9.07	20231027	1.07	N	034810	500	162 억		348644	N	N	0	N	00	N
83	20240516	150354	57	100.00	KOSDAQ		금융	N	N	N	N		N	7690	40	2	0.52	161112270	21065	86.25	7700	7700	7600	9940	5360	7650	7648.34	1.07	0	4662	7750	7700	7650	7600	7550	7675	7575	163	2290	500	5500	10	1	32556857	2504	-8.75	0.34	12	0.06	-879.00	22826.00	9600	20230524	-19.90	7060	20231027	8.92	8430	-8.78	20240223	7250	6.07	20240422	9600	-19.90	20230524	7060	8.92	20231027	1.07	N	034810	500	162 억		348644	N	N	0	N	00	N
84	20240516	140357	57	100.00	KOSDAQ		금융	N	N	N	N		N	7700	50	2	0.65	145016830	18966	77.65	7700	7700	7600	9940	5360	7650	7646.15	1.07	0	3860	7750	7700	7650	7600	7550	7675	7575	163	2290	500	5500	10	1	32556857	2507	-8.76	0.34	12	0.06	-879.00	22826.00	9600	20230524	-19.79	7060	20231027	9.07	8430	-8.66	20240223	7250	6.21	20240422	9600	-19.79	20230524	7060	9.07	20231027	1.07	N	034810	500	162 억		348644	N	N	0	N	00	N
85	20240516	130357	57	100.00	KOSDAQ		금융	N	N	N	N		N	7660	10	2	0.13	97231550	12737	52.15	7700	7700	7600	9940	5360	7650	7633.79	1.07	0	1742	7750	7700	7650	7600	7550	7675	7575	163	2290	500	5500	10	1	32556857	2494	-8.71	0.34	12	0.04	-879.00	22826.00	9600	20230524	-20.21	7060	20231027	8.50	8430	-9.13	20240223	7250	5.66	20240422	9600	-20.21	20230524	7060	8.50	20231027	1.07	N	034810	500	162 억		348644	N	N	0	N	00	N
86	20240516	120355	57	100.00	KOSDAQ		금융	N	N	N	N		N	7660	10	2	0.13	95500690	12511	51.22	7700	7700	7600	9940	5360	7650	7633.34	1.07	0	1896	7750	7700	7650	7600	7550	7675	7575	163	2290	500	5500	10	1	32556857	2494	-8.71	0.34	12	0.04	-879.00	22826.00	9600	20230524	-20.21	7060	20231027	8.50	8430	-9.13	20240223	7250	5.66	20240422	9600	-20.21	20230524	7060	8.50	20231027	1.07	N	034810	500	162 억		348644	N	N	0	N	00	N
87	20240516	110354	57	100.00	KOSDAQ		금융	N	N	N	N		N	7650	0	3	0.00	83568580	10951	44.84	7700	7700	7600	9940	5360	7650	7631.14	1.07	0	2088	7750	7700	7650	7600	7550	7675	7575	163	2290	500	5500	10	1	32556857	2491	-8.70	0.34	12	0.03	-879.00	22826.00	9600	20230524	-20.31	7060	20231027	8.36	8430	-9.25	20240223	7250	5.52	20240422	9600	-20.31	20230524	7060	8.36	20231027	1.07	N	034810	500	162 억		348644	N	N	0	N	00	N
88	20240516	100355	57	100.00	KOSDAQ		금융	N	N	N	N		N	7660	10	2	0.13	72782480	9541	39.06	7700	7700	7600	9940	5360	7650	7628.39	1.07	0	2110	7750	7700	7650	7600	7550	7675	7575	163	2290	500	5500	10	1	32556857	2494	-8.71	0.34	12	0.03	-879.00	22826.00	9600	20230524	-20.21	7060	20231027	8.50	8430	-9.13	20240223	7250	5.66	20240422	9600	-20.21	20230524	7060	8.50	20231027	1.07	N	034810	500	162 억		348644	N	N	0	N	00	N
89	20240516	090355	57	100.00	KOSDAQ		금융	N	N	N	N		N	7670	20	2	0.26	369510	48	0.20	7700	7700	7670	9940	5360	7650	7698.12	1.07	0	-6	7750	7700	7650	7600	7550	7675	7575	163	2290	500	5500	10	1	32556857	2497	-8.73	0.34	12	0.00	-879.00	22826.00	9600	20230524	-20.10	7060	20231027	8.64	8430	-9.02	20240223	7250	5.79	20240422	9600	-20.10	20230524	7060	8.64	20231027	1.07	N	034810	500	162 억		348644	N	N	0	N	00	N
90	20240514	160359	57	100.00	KOSDAQ		금융	N	N	N	N		N	7650	-40	5	-0.52	182465240	23904	107.86	7690	7700	7600	9990	5390	7690	7632.74	1.06	0	493	7830	7760	7680	7610	7530	7720	7570	163	2300	500	5530	10	1	32556857	2491	-8.70	0.34	12	0.07	-879.00	22826.00	9600	20230524	-20.31	7060	20231027	8.36	8430	-9.25	20240223	7250	5.52	20240422	9600	-20.31	20230524	7060	8.36	20231027	1.09	N	034810	500	162 억		344577	N	N	0	N	00	N
91	20240514	150401	57	100.00	KOSDAQ		금융	N	N	N	N		N	7620	-70	5	-0.91	169681130	22232	100.31	7690	7700	7600	9990	5390	7690	7632.29	1.06	0	808	7830	7760	7680	7610	7530	7720	7570	163	2300	500	5530	10	1	32556857	2481	-8.67	0.33	12	0.07	-879.00	22826.00	9600	20230524	-20.62	7060	20231027	7.93	8430	-9.61	20240223	7250	5.10	20240422	9600	-20.62	20230524	7060	7.93	20231027	1.09	N	034810	500	162 억		344577	N	N	0	N	00	N
92	20240514	140359	57	100.00	KOSDAQ		금융	N	N	N	N		N	7630	-60	5	-0.78	131931100	17273	77.94	7690	7700	7600	9990	5390	7690	7638.00	1.06	0	-621	7830	7760	7680	7610	7530	7720	7570	163	2300	500	5530	10	1	32556857	2484	-8.68	0.33	12	0.05	-879.00	22826.00	9600	20230524	-20.52	7060	20231027	8.07	8430	-9.49	20240223	7250	5.24	20240422	9600	-20.52	20230524	7060	8.07	20231027	1.09	N	034810	500	162 억		344577	N	N	0	N	00	N
93	20240514	130400	57	100.00	KOSDAQ		금융	N	N	N	N		N	7620	-70	5	-0.91	87392950	11425	51.55	7690	7700	7610	9990	5390	7690	7649.27	1.06	0	396	7830	7760	7680	7610	7530	7720	7570	163	2300	500	5530	10	1	32556857	2481	-8.67	0.33	12	0.04	-879.00	22826.00	9600	20230524	-20.62	7060	20231027	7.93	8430	-9.61	20240223	7250	5.10	20240422	9600	-20.62	20230524	7060	7.93	20231027	1.09	N	034810	500	162 억		344577	N	N	0	N	00	N
94	20240514	120358	57	100.00	KOSDAQ		금융	N	N	N	N		N	7680	-10	5	-0.13	58399350	7626	34.41	7690	7700	7610	9990	5390	7690	7657.93	1.06	0	1032	7830	7760	7680	7610	7530	7720	7570	163	2300	500	5530	10	1	32556857	2500	-8.74	0.34	12	0.02	-879.00	22826.00	9600	20230524	-20.00	7060	20231027	8.78	8430	-8.90	20240223	7250	5.93	20240422	9600	-20.00	20230524	7060	8.78	20231027	1.09	N	034810	500	162 억		344577	N	N	0	N	00	N
95	20240514	110358	57	100.00	KOSDAQ		금융	N	N	N	N		N	7690	0	3	0.00	41380730	5402	24.37	7690	7700	7610	9990	5390	7690	7660.26	1.06	0	929	7830	7760	7680	7610	7530	7720	7570	163	2300	500	5530	10	1	32556857	2504	-8.75	0.34	12	0.02	-879.00	22826.00	9600	20230524	-19.90	7060	20231027	8.92	8430	-8.78	20240223	7250	6.07	20240422	9600	-19.90	20230524	7060	8.92	20231027	1.09	N	034810	500	162 억		344577	N	N	0	N	00	N
96	20240514	100358	57	100.00	KOSDAQ		금융	N	N	N	N		N	7670	-20	5	-0.26	18442830	2415	10.90	7690	7690	7610	9990	5390	7690	7636.78	1.06	0	515	7830	7760	7680	7610	7530	7720	7570	163	2300	500	5530	10	1	32556857	2497	-8.73	0.34	12	0.01	-879.00	22826.00	9600	20230524	-20.10	7060	20231027	8.64	8430	-9.02	20240223	7250	5.79	20240422	9600	-20.10	20230524	7060	8.64	20231027	1.09	N	034810	500	162 억		344577	N	N	0	N	00	N
97	20240514	090359	57	100.00	KOSDAQ		금융	N	N	N	N		N	7690	0	3	0.00	845900	110	0.50	7690	7690	7690	9990	5390	7690	7690.00	1.06	0	-16	7830	7760	7680	7610	7530	7720	7570	163	2300	500	5530	10	1	32556857	2504	-8.75	0.34	12	0.00	-879.00	22826.00	9600	20230524	-19.90	7060	20231027	8.92	8430	-8.78	20240223	7250	6.07	20240422	9600	-19.90	20230524	7060	8.92	20231027	1.09	N	034810	500	162 억		344577	N	N	0	N	00	N
98	20240513	160359	57	100.00	KOSDAQ		금융	N	N	N	N		N	7690	-20	5	-0.26	169411710	22163	172.54	7710	7750	7600	10020	5400	7710	7642.78	1.05	0	-2236	7796	7752	7696	7652	7596	7775	7675	163	2310	500	5550	10	1	32556857	2504	-8.75	0.34	12	0.07	-879.00	22826.00	9600	20230524	-19.90	7060	20231027	8.92	8430	-8.78	20240223	7250	6.07	20240422	9600	-19.90	20230524	7060	8.92	20231027	1.09	N	034810	500	162 억		343454	N	N	0	N	00	N
99	20240513	150400	57	100.00	KOSDAQ		금융	N	N	N	N		N	7600	-110	5	-1.43	152550940	19967	155.45	7710	7750	7600	10020	5400	7710	7640.15	1.05	0	-1951	7796	7752	7696	7652	7596	7775	7675	163	2310	500	5550	10	1	32556857	2474	-8.65	0.33	12	0.06	-879.00	22826.00	9600	20230524	-20.83	7060	20231027	7.65	8430	-9.85	20240223	7250	4.83	20240422	9600	-20.83	20230524	7060	7.65	20231027	1.09	N	034810	500	162 억		343454	N	N	0	N	00	N
100	20240513	140358	57	100.00	KOSDAQ		금융	N	N	N	N		N	7650	-60	5	-0.78	80580280	10516	81.87	7710	7750	7610	10020	5400	7710	7662.64	1.05	0	200	7796	7752	7696	7652	7596	7775	7675	163	2310	500	5550	10	1	32556857	2491	-8.70	0.34	12	0.03	-879.00	22826.00	9600	20230524	-20.31	7060	20231027	8.36	8430	-9.25	20240223	7250	5.52	20240422	9600	-20.31	20230524	7060	8.36	20231027	1.09	N	034810	500	162 억		343454	N	N	0	N	00	N
101	20240513	130358	57	100.00	KOSDAQ		금융	N	N	N	N		N	7700	-10	5	-0.13	44681600	5814	45.26	7710	7750	7640	10020	5400	7710	7685.17	1.05	0	147	7796	7752	7696	7652	7596	7775	7675	163	2310	500	5550	10	1	32556857	2507	-8.76	0.34	12	0.02	-879.00	22826.00	9600	20230524	-19.79	7060	20231027	9.07	8430	-8.66	20240223	7250	6.21	20240422	9600	-19.79	20230524	7060	9.07	20231027	1.09	N	034810	500	162 억		343454	N	N	0	N	00	N
102	20240513	120359	57	100.00	KOSDAQ		금융	N	N	N	N		N	7690	-20	5	-0.26	42039990	5470	42.58	7710	7750	7640	10020	5400	7710	7685.56	1.05	0	63	7796	7752	7696	7652	7596	7775	7675	163	2310	500	5550	10	1	32556857	2504	-8.75	0.34	12	0.02	-879.00	22826.00	9600	20230524	-19.90	7060	20231027	8.92	8430	-8.78	20240223	7250	6.07	20240422	9600	-19.90	20230524	7060	8.92	20231027	1.09	N	034810	500	162 억		343454	N	N	0	N	00	N
103	20240513	110357	57	100.00	KOSDAQ		금융	N	N	N	N		N	7700	-10	5	-0.13	30712050	3993	31.09	7710	7750	7640	10020	5400	7710	7691.47	1.05	0	40	7796	7752	7696	7652	7596	7775	7675	163	2310	500	5550	10	1	32556857	2507	-8.76	0.34	12	0.01	-879.00	22826.00	9600	20230524	-19.79	7060	20231027	9.07	8430	-8.66	20240223	7250	6.21	20240422	9600	-19.79	20230524	7060	9.07	20231027	1.09	N	034810	500	162 억		343454	N	N	0	N	00	N
104	20240513	100359	57	100.00	KOSDAQ		금융	N	N	N	N		N	7700	-10	5	-0.13	23279530	3024	23.54	7710	7750	7640	10020	5400	7710	7698.26	1.05	0	95	7796	7752	7696	7652	7596	7775	7675	163	2310	500	5550	10	1	32556857	2507	-8.76	0.34	12	0.01	-879.00	22826.00	9600	20230524	-19.79	7060	20231027	9.07	8430	-8.66	20240223	7250	6.21	20240422	9600	-19.79	20230524	7060	9.07	20231027	1.09	N	034810	500	162 억		343454	N	N	0	N	00	N
105	20240513	090359	57	100.00	KOSDAQ		금융	N	N	N	N		N	7680	-30	5	-0.39	6723940	871	6.78	7710	7750	7680	10020	5400	7710	7719.79	1.05	0	74	7796	7752	7696	7652	7596	7775	7675	163	2310	500	5550	10	1	32556857	2500	-8.74	0.34	12	0.00	-879.00	22826.00	9600	20230524	-20.00	7060	20231027	8.78	8430	-8.90	20240223	7250	5.93	20240422	9600	-20.00	20230524	7060	8.78	20231027	1.09	N	034810	500	162 억		343454	N	N	0	N	00	N
106	20240510	160349	57	100.00	KOSDAQ		금융	N	N	N	N		N	7710	60	2	0.78	98816600	12844	137.49	7650	7740	7640	9940	5360	7650	7693.60	1.05	0	676	7736	7692	7636	7592	7536	7665	7565	163	2290	500	5500	10	1	32556857	2510	-8.77	0.34	12	0.04	-879.00	22826.00	9650	20230503	-20.10	7060	20231027	9.21	8430	-8.54	20240223	7250	6.34	20240422	9600	-19.69	20230524	7060	9.21	20231027	1.09	N	034810	500	162 억		342778	N	N	5	N	00	N
107	20240510	150351	57	100.00	KOSDAQ		금융	N	N	N	N		N	7700	50	2	0.65	79329010	10310	110.36	7650	7740	7640	9940	5360	7650	7694.38	1.05	0	597	7736	7692	7636	7592	7536	7665	7565	163	2290	500	5500	10	1	32556857	2507	-8.76	0.34	12	0.03	-879.00	22826.00	9650	20230503	-20.21	7060	20231027	9.07	8430	-8.66	20240223	7250	6.21	20240422	9600	-19.79	20230524	7060	9.07	20231027	1.09	N	034810	500	162 억		342778	N	N	5	N	00	N
108	20240510	140351	57	100.00	KOSDAQ		금융	N	N	N	N		N	7700	50	2	0.65	70166100	9120	97.62	7650	7740	7640	9940	5360	7650	7693.65	1.05	0	741	7736	7692	7636	7592	7536	7665	7565	163	2290	500	5500	10	1	32556857	2507	-8.76	0.34	12	0.03	-879.00	22826.00	9650	20230503	-20.21	7060	20231027	9.07	8430	-8.66	20240223	7250	6.21	20240422	9600	-19.79	20230524	7060	9.07	20231027	1.09	N	034810	500	162 억		342778	N	N	5	N	00	N
109	20240510	130349	57	100.00	KOSDAQ		금융	N	N	N	N		N	7670	20	2	0.26	58738270	7631	81.68	7650	7740	7640	9940	5360	7650	7697.32	1.05	0	-207	7736	7692	7636	7592	7536	7665	7565	163	2290	500	5500	10	1	32556857	2497	-8.73	0.34	12	0.02	-879.00	22826.00	9650	20230503	-20.52	7060	20231027	8.64	8430	-9.02	20240223	7250	5.79	20240422	9600	-20.10	20230524	7060	8.64	20231027	1.09	N	034810	500	162 억		342778	N	N	5	N	00	N
110	20240510	120347	57	100.00	KOSDAQ		금융	N	N	N	N		N	7690	40	2	0.52	55096490	7157	76.61	7650	7740	7640	9940	5360	7650	7698.27	1.05	0	-258	7736	7692	7636	7592	7536	7665	7565	163	2290	500	5500	10	1	32556857	2504	-8.75	0.34	12	0.02	-879.00	22826.00	9650	20230503	-20.31	7060	20231027	8.92	8430	-8.78	20240223	7250	6.07	20240422	9600	-19.90	20230524	7060	8.92	20231027	1.09	N	034810	500	162 억		342778	N	N	5	N	00	N
111	20240510	110349	57	100.00	KOSDAQ		금융	N	N	N	N		N	7710	60	2	0.78	50641830	6577	70.40	7650	7740	7640	9940	5360	7650	7699.84	1.05	0	-229	7736	7692	7636	7592	7536	7665	7565	163	2290	500	5500	10	1	32556857	2510	-8.77	0.34	12	0.02	-879.00	22826.00	9650	20230503	-20.10	7060	20231027	9.21	8430	-8.54	20240223	7250	6.34	20240422	9600	-19.69	20230524	7060	9.21	20231027	1.09	N	034810	500	162 억		342778	N	N	5	N	00	N
112	20240510	100349	57	100.00	KOSDAQ		금융	N	N	N	N		N	7720	70	2	0.92	45413580	5897	63.12	7650	7740	7640	9940	5360	7650	7701.13	1.05	0	-368	7736	7692	7636	7592	7536	7665	7565	163	2290	500	5500	10	1	32556857	2513	-8.78	0.34	12	0.02	-879.00	22826.00	9650	20230503	-20.00	7060	20231027	9.35	8430	-8.42	20240223	7250	6.48	20240422	9600	-19.58	20230524	7060	9.35	20231027	1.09	N	034810	500	162 억		342778	N	N	5	N	00	N
113	20240510	090350	57	100.00	KOSDAQ		금융	N	N	N	N		N	7640	-10	5	-0.13	3512710	459	4.91	7650	7660	7640	9940	5360	7650	7652.96	1.05	0	17	7736	7692	7636	7592	7536	7665	7565	163	2290	500	5500	10	1	32556857	2487	-8.69	0.33	12	0.00	-879.00	22826.00	9650	20230503	-20.83	7060	20231027	8.22	8430	-9.37	20240223	7250	5.38	20240422	9600	-20.42	20230524	7060	8.22	20231027	1.09	N	034810	500	162 억		342778	N	N	5	N	00	N
114	20240509	160355	57	100.00	KOSDAQ		금융	N	N	N	N		N	7650	0	3	0.00	71170110	9342	49.94	7670	7680	7580	9940	5360	7650	7618.29	1.05	0	-227	7763	7706	7643	7586	7523	7675	7555	163	2290	500	5500	10	1	32556857	2491	-8.70	0.34	12	0.03	-879.00	22826.00	9650	20230503	-20.73	7060	20231027	8.36	8430	-9.25	20240223	7250	5.52	20240422	9600	-20.31	20230524	7060	8.36	20231027	1.08	N	034810	500	162 억		343005	N	N	5	N	00	N
115	20240509	150357	57	100.00	KOSDAQ		금융	N	N	N	N		N	7630	-20	5	-0.26	62769160	8242	44.06	7670	7680	7580	9940	5360	7650	7615.77	1.05	0	35	7763	7706	7643	7586	7523	7675	7555	163	2290	500	5500	10	1	32556857	2484	-8.68	0.33	12	0.03	-879.00	22826.00	9650	20230503	-20.93	7060	20231027	8.07	8430	-9.49	20240223	7250	5.24	20240422	9600	-20.52	20230524	7060	8.07	20231027	1.08	N	034810	500	162 억		343005	N	N	0	N	00	N
116	20240509	140350	57	100.00	KOSDAQ		금융	N	N	N	N		N	7580	-70	5	-0.92	55826260	7329	39.18	7670	7680	7580	9940	5360	7650	7617.17	1.05	0	3	7763	7706	7643	7586	7523	7675	7555	163	2290	500	5500	10	1	32556857	2468	-8.62	0.33	12	0.02	-879.00	22826.00	9650	20230503	-21.45	7060	20231027	7.37	8430	-10.08	20240223	7250	4.55	20240422	9600	-21.04	20230524	7060	7.37	20231027	1.08	N	034810	500	162 억		343005	N	N	0	N	00	N
117	20240509	130351	57	100.00	KOSDAQ		금융	N	N	N	N		N	7620	-30	5	-0.39	35021520	4592	24.55	7670	7680	7600	9940	5360	7650	7626.64	1.05	0	11	7763	7706	7643	7586	7523	7675	7555	163	2290	500	5500	10	1	32556857	2481	-8.67	0.33	12	0.01	-879.00	22826.00	9650	20230503	-21.04	7060	20231027	7.93	8430	-9.61	20240223	7250	5.10	20240422	9600	-20.62	20230524	7060	7.93	20231027	1.08	N	034810	500	162 억		343005	N	N	0	N	00	N
118	20240509	120349	57	100.00	KOSDAQ		금융	N	N	N	N		N	7650	0	3	0.00	32046640	4203	22.47	7670	7680	7600	9940	5360	7650	7624.71	1.05	0	13	7763	7706	7643	7586	7523	7675	7555	163	2290	500	5500	10	1	32556857	2491	-8.70	0.34	12	0.01	-879.00	22826.00	9650	20230503	-20.73	7060	20231027	8.36	8430	-9.25	20240223	7250	5.52	20240422	9600	-20.31	20230524	7060	8.36	20231027	1.08	N	034810	500	162 억		343005	N	N	0	N	00	N
119	20240509	110343	57	100.00	KOSDAQ		금융	N	N	N	N		N	7640	-10	5	-0.13	30279580	3972	21.23	7670	7680	7600	9940	5360	7650	7623.26	1.05	0	8	7763	7706	7643	7586	7523	7675	7555	163	2290	500	5500	10	1	32556857	2487	-8.69	0.33	12	0.01	-879.00	22826.00	9650	20230503	-20.83	7060	20231027	8.22	8430	-9.37	20240223	7250	5.38	20240422	9600	-20.42	20230524	7060	8.22	20231027	1.08	N	034810	500	162 억		343005	N	N	0	N	00	N
120	20240509	100345	57	100.00	KOSDAQ		금융	N	N	N	N		N	7650	0	3	0.00	13480380	1767	9.45	7670	7680	7600	9940	5360	7650	7628.96	1.05	0	-8	7763	7706	7643	7586	7523	7675	7555	163	2290	500	5500	10	1	32556857	2491	-8.70	0.34	12	0.01	-879.00	22826.00	9650	20230503	-20.73	7060	20231027	8.36	8430	-9.25	20240223	7250	5.52	20240422	9600	-20.31	20230524	7060	8.36	20231027	1.08	N	034810	500	162 억		343005	N	N	0	N	00	N
121	20240509	090343	57	100.00	KOSDAQ		금융	N	N	N	N		N	7650	0	3	0.00	858760	112	0.60	7670	7670	7650	9940	5360	7650	7667.50	1.05	0	-14	7763	7706	7643	7586	7523	7675	7555	163	2290	500	5500	10	1	32556857	2491	-8.70	0.34	12	0.00	-879.00	22826.00	9650	20230503	-20.73	7060	20231027	8.36	8430	-9.25	20240223	7250	5.52	20240422	9600	-20.31	20230524	7060	8.36	20231027	1.08	N	034810	500	162 억		343005	N	N	0	N	00	N
122	20240508	160344	57	100.00	KOSDAQ		금융	N	N	N	N		N	7650	0	3	0.00	142336720	18705	134.02	7700	7700	7580	9940	5360	7650	7609.55	1.05	0	463	7770	7710	7660	7600	7550	7685	7575	163	2290	500	5500	10	1	32556857	2491	-8.70	0.34	12	0.06	-879.00	22826.00	9650	20230503	-20.73	7060	20231027	8.36	8430	-9.25	20240223	7250	5.52	20240422	9600	-20.31	20230524	7060	8.36	20231027	1.09	N	034810	500	162 억		342542	N	N	0	N	00	N
123	20240508	150346	57	100.00	KOSDAQ		금융	N	N	N	N		N	7630	-20	5	-0.26	126432790	16619	119.07	7700	7700	7580	9940	5360	7650	7607.73	1.05	0	309	7770	7710	7660	7600	7550	7685	7575	163	2290	500	5500	10	1	32556857	2484	-8.68	0.33	12	0.05	-879.00	22826.00	9650	20230503	-20.93	7060	20231027	8.07	8430	-9.49	20240223	7250	5.24	20240422	9600	-20.52	20230524	7060	8.07	20231027	1.09	N	034810	500	162 억		342542	N	N	0	N	00	N
124	20240508	140341	57	100.00	KOSDAQ		금융	N	N	N	N		N	7620	-30	5	-0.39	111405830	14652	104.98	7700	7700	7580	9940	5360	7650	7603.46	1.05	0	-24	7770	7710	7660	7600	7550	7685	7575	163	2290	500	5500	10	1	32556857	2481	-8.67	0.33	12	0.05	-879.00	22826.00	9650	20230503	-21.04	7060	20231027	7.93	8430	-9.61	20240223	7250	5.10	20240422	9600	-20.62	20230524	7060	7.93	20231027	1.09	N	034810	500	162 억		342542	N	N	0	N	00	N
125	20240508	130341	57	100.00	KOSDAQ		금융	N	N	N	N		N	7600	-50	5	-0.65	47721820	6258	44.84	7700	7700	7580	9940	5360	7650	7625.73	1.05	0	-740	7770	7710	7660	7600	7550	7685	7575	163	2290	500	5500	10	1	32556857	2474	-8.65	0.33	12	0.02	-879.00	22826.00	9650	20230503	-21.24	7060	20231027	7.65	8430	-9.85	20240223	7250	4.83	20240422	9600	-20.83	20230524	7060	7.65	20231027	1.09	N	034810	500	162 억		342542	N	N	0	N	00	N
126	20240508	120342	57	100.00	KOSDAQ		금융	N	N	N	N		N	7640	-10	5	-0.13	33854330	4434	31.77	7700	7700	7580	9940	5360	7650	7635.17	1.05	0	-771	7770	7710	7660	7600	7550	7685	7575	163	2290	500	5500	10	1	32556857	2487	-8.69	0.33	12	0.01	-879.00	22826.00	9650	20230503	-20.83	7060	20231027	8.22	8430	-9.37	20240223	7250	5.38	20240422	9600	-20.42	20230524	7060	8.22	20231027	1.09	N	034810	500	162 억		342542	N	N	0	N	00	N
127	20240508	110417	57	100.00	KOSDAQ		금융	N	N	N	N		N	7650	0	3	0.00	15084580	1976	14.16	7700	7700	7580	9940	5360	7650	7633.90	1.05	0	-380	7770	7710	7660	7600	7550	7685	7575	163	2290	500	5500	10	1	32556857	2491	-8.70	0.34	12	0.01	-879.00	22826.00	9650	20230503	-20.73	7060	20231027	8.36	8430	-9.25	20240223	7250	5.52	20240422	9600	-20.31	20230524	7060	8.36	20231027	1.09	N	034810	500	162 억		342542	N	N	0	N	00	N
128	20240508	100349	57	100.00	KOSDAQ		금융	N	N	N	N		N	7650	0	3	0.00	8678520	1138	8.15	7700	7700	7580	9940	5360	7650	7626.12	1.05	0	-263	7770	7710	7660	7600	7550	7685	7575	163	2290	500	5500	10	1	32556857	2491	-8.70	0.34	12	0.00	-879.00	22826.00	9650	20230503	-20.73	7060	20231027	8.36	8430	-9.25	20240223	7250	5.52	20240422	9600	-20.31	20230524	7060	8.36	20231027	1.09	N	034810	500	162 억		342542	N	N	0	N	00	N
129	20240508	090344	57	100.00	KOSDAQ		금융	N	N	N	N		N	7660	10	2	0.13	469480	61	0.44	7700	7700	7660	9940	5360	7650	7696.39	1.05	0	-7	7770	7710	7660	7600	7550	7685	7575	163	2290	500	5500	10	1	32556857	2494	-8.71	0.34	12	0.00	-879.00	22826.00	9650	20230503	-20.62	7060	20231027	8.50	8430	-9.13	20240223	7250	5.66	20240422	9600	-20.21	20230524	7060	8.50	20231027	1.09	N	034810	500	162 억		342542	N	N	0	N	00	N
130	20240503	160352	57	100.00	KOSDAQ		금융	N	N	N	N		N	7640	-80	5	-1.04	131834700	17163	16.18	7720	7800	7620	10030	5410	7720	7681.94	1.06	0	-3620	8000	7860	7660	7520	7320	7930	7590	163	2310	500	5550	10	1	32556857	2487	-8.69	0.33	12	0.05	-879.00	22826.00	9650	20230503	-20.83	7060	20231027	8.22	8430	-9.37	20240223	7250	5.38	20240422	9650	-20.83	20230503	7060	8.22	20231027	1.08	N	034810	500	162 억		346373	N	N	0	N	00	N
131	20240503	150351	57	100.00	KOSDAQ		금융	N	N	N	N		N	7620	-100	5	-1.30	127204390	16557	15.61	7720	7800	7620	10030	5410	7720	7682.82	1.06	0	-3575	8000	7860	7660	7520	7320	7930	7590	163	2310	500	5550	10	1	32556857	2481	-8.67	0.33	12	0.05	-879.00	22826.00	9650	20230503	-21.04	7060	20231027	7.93	8430	-9.61	20240223	7250	5.10	20240422	9650	-21.04	20230503	7060	7.93	20231027	1.08	N	034810	500	162 억		346373	N	N	0	N	00	N
132	20240503	140351	57	100.00	KOSDAQ		금융	N	N	N	N		N	7620	-100	5	-1.30	120068530	15621	14.73	7720	7800	7620	10030	5410	7720	7686.35	1.06	0	-3575	8000	7860	7660	7520	7320	7930	7590	163	2310	500	5550	10	1	32556857	2481	-8.67	0.33	12	0.05	-879.00	22826.00	9650	20230503	-21.04	7060	20231027	7.93	8430	-9.61	20240223	7250	5.10	20240422	9650	-21.04	20230503	7060	7.93	20231027	1.08	N	034810	500	162 억		346373	N	N	0	N	00	N
133	20240503	130351	57	100.00	KOSDAQ		금융	N	N	N	N		N	7680	-40	5	-0.52	109371040	14220	13.41	7720	7800	7640	10030	5410	7720	7691.35	1.06	0	-3588	8000	7860	7660	7520	7320	7930	7590	163	2310	500	5550	10	1	32556857	2500	-8.74	0.34	12	0.04	-879.00	22826.00	9650	20230503	-20.41	7060	20231027	8.78	8430	-8.90	20240223	7250	5.93	20240422	9650	-20.41	20230503	7060	8.78	20231027	1.08	N	034810	500	162 억		346373	N	N	0	N	00	N
134	20240503	120351	57	100.00	KOSDAQ		금융	N	N	N	N		N	7700	-20	5	-0.26	90689210	11780	11.11	7720	7800	7650	10030	5410	7720	7698.57	1.06	0	-3616	8000	7860	7660	7520	7320	7930	7590	163	2310	500	5550	10	1	32556857	2507	-8.76	0.34	12	0.04	-879.00	22826.00	9650	20230503	-20.21	7060	20231027	9.07	8430	-8.66	20240223	7250	6.21	20240422	9650	-20.21	20230503	7060	9.07	20231027	1.08	N	034810	500	162 억		346373	N	N	0	N	00	N
135	20240503	110349	57	100.00	KOSDAQ		금융	N	N	N	N		N	7680	-40	5	-0.52	89197250	11586	10.92	7720	7800	7650	10030	5410	7720	7698.71	1.06	0	-3621	8000	7860	7660	7520	7320	7930	7590	163	2310	500	5550	10	1	32556857	2500	-8.74	0.34	12	0.04	-879.00	22826.00	9650	20230503	-20.41	7060	20231027	8.78	8430	-8.90	20240223	7250	5.93	20240422	9650	-20.41	20230503	7060	8.78	20231027	1.08	N	034810	500	162 억		346373	N	N	0	N	00	N
136	20240503	100349	57	100.00	KOSDAQ		금융	N	N	N	N		N	7690	-30	5	-0.39	69029720	8962	8.45	7720	7800	7650	10030	5410	7720	7702.49	1.06	0	-3374	8000	7860	7660	7520	7320	7930	7590	163	2310	500	5550	10	1	32556857	2504	-8.75	0.34	12	0.03	-879.00	22826.00	9650	20230503	-20.31	7060	20231027	8.92	8430	-8.78	20240223	7250	6.07	20240422	9650	-20.31	20230503	7060	8.92	20231027	1.08	N	034810	500	162 억		346373	N	N	0	N	00	N
137	20240503	090348	57	100.00	KOSDAQ		금융	N	N	N	N		N	7740	20	2	0.26	13088890	1686	1.59	7720	7800	7710	10030	5410	7720	7763.28	1.06	0	-562	8000	7860	7660	7520	7320	7930	7590	163	2310	500	5550	10	1	32556857	2520	-8.81	0.34	12	0.01	-879.00	22826.00	9650	20230503	-19.79	7060	20231027	9.63	8430	-8.19	20240223	7250	6.76	20240422	9650	-19.79	20230503	7060	9.63	20231027	1.08	N	034810	500	162 억		346373	N	N	0	N	00	N
138	20240502	160347	57	100.00	KOSDAQ		금융	N	N	N	N		N	7720	260	2	3.49	805694670	105665	506.69	7460	7800	7460	9690	5230	7460	7624.81	1.04	0	7033	7526	7492	7446	7412	7366	7510	7430	163	2230	500	5370	10	1	32556857	2513	-8.78	0.34	12	0.32	-879.00	22826.00	9650	20230503	-20.00	7060	20231027	9.35	8430	-8.42	20240223	7250	6.48	20240422	9650	-20.00	20230503	7060	9.35	20231027	1.08	N	034810	500	162 억		339206	N	N	0	N	00	N
139	20240502	150349	57	100.00	KOSDAQ		금융	N	N	N	N		N	7700	240	2	3.22	772425640	101347	485.98	7460	7800	7460	9690	5230	7460	7621.59	1.04	0	7735	7526	7492	7446	7412	7366	7510	7430	163	2230	500	5370	10	1	32556857	2507	-8.76	0.34	12	0.31	-879.00	22826.00	9650	20230503	-20.21	7060	20231027	9.07	8430	-8.66	20240223	7250	6.21	20240422	9650	-20.21	20230503	7060	9.07	20231027	1.08	N	034810	500	162 억		339206	N	N	0	N	00	N
140	20240502	140347	57	100.00	KOSDAQ		금융	N	N	N	N		N	7690	230	2	3.08	734734460	96433	462.42	7460	7800	7460	9690	5230	7460	7619.12	1.04	0	7157	7526	7492	7446	7412	7366	7510	7430	163	2230	500	5370	10	1	32556857	2504	-8.75	0.34	12	0.30	-879.00	22826.00	9650	20230503	-20.31	7060	20231027	8.92	8430	-8.78	20240223	7250	6.07	20240422	9650	-20.31	20230503	7060	8.92	20231027	1.08	N	034810	500	162 억		339206	N	N	0	N	00	N
141	20240502	130346	57	100.00	KOSDAQ		금융	N	N	N	N		N	7720	260	2	3.49	698382580	91709	439.77	7460	7800	7460	9690	5230	7460	7615.20	1.04	0	7510	7526	7492	7446	7412	7366	7510	7430	163	2230	500	5370	10	1	32556857	2513	-8.78	0.34	12	0.28	-879.00	22826.00	9650	20230503	-20.00	7060	20231027	9.35	8430	-8.42	20240223	7250	6.48	20240422	9650	-20.00	20230503	7060	9.35	20231027	1.08	N	034810	500	162 억		339206	N	N	0	N	00	N
142	20240502	120346	57	100.00	KOSDAQ		금융	N	N	N	N		N	7730	270	2	3.62	665989860	87509	419.63	7460	7800	7460	9690	5230	7460	7610.53	1.04	0	8554	7526	7492	7446	7412	7366	7510	7430	163	2230	500	5370	10	1	32556857	2517	-8.79	0.34	12	0.27	-879.00	22826.00	9650	20230503	-19.90	7060	20231027	9.49	8430	-8.30	20240223	7250	6.62	20240422	9650	-19.90	20230503	7060	9.49	20231027	1.08	N	034810	500	162 억		339206	N	N	0	N	00	N
143	20240502	110345	57	100.00	KOSDAQ		금융	N	N	N	N		N	7610	150	2	2.01	409448420	54216	259.98	7460	7700	7460	9690	5230	7460	7552.17	1.04	0	1239	7526	7492	7446	7412	7366	7510	7430	163	2230	500	5370	10	1	32556857	2478	-8.66	0.33	12	0.17	-879.00	22826.00	9650	20230503	-21.14	7060	20231027	7.79	8430	-9.73	20240223	7250	4.97	20240422	9650	-21.14	20230503	7060	7.79	20231027	1.08	N	034810	500	162 억		339206	N	N	0	N	00	N
144	20240502	100345	57	100.00	KOSDAQ		금융	N	N	N	N		N	7630	170	2	2.28	344416130	45645	218.88	7460	7700	7460	9690	5230	7460	7545.54	1.04	0	1628	7526	7492	7446	7412	7366	7510	7430	163	2230	500	5370	10	1	32556857	2484	-8.68	0.33	12	0.14	-879.00	22826.00	9650	20230503	-20.93	7060	20231027	8.07	8430	-9.49	20240223	7250	5.24	20240422	9650	-20.93	20230503	7060	8.07	20231027	1.08	N	034810	500	162 억		339206	N	N	0	N	00	N
145	20240502	090346	57	100.00	KOSDAQ		금융	N	N	N	N		N	7510	50	2	0.67	160311370	21487	103.04	7460	7520	7460	9690	5230	7460	7460.85	1.04	0	495	7526	7492	7446	7412	7366	7510	7430	163	2230	500	5370	10	1	32556857	2445	-8.54	0.33	12	0.07	-879.00	22826.00	9650	20230503	-22.18	7060	20231027	6.37	8430	-10.91	20240223	7250	3.59	20240422	9650	-22.18	20230503	7060	6.37	20231027	1.08	N	034810	500	162 억		339206	N	N	0	N	00	N