KissMeData/204620/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	160959	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3985	70	2	1.79	4787403640	1199213	89.21	3910	4050	3910	5080	2745	3915	3992.17	6.77	0	199900	4118	4016	3958	3856	3798	3987	3827	284	1165	500	2740	5	1	56787848	2263	-25.22	2.50	12	2.11	-158.00	1597.00	7430	20230921	-46.37	3090	20230726	28.96	7200	-44.65	20240412	3890	2.44	20240529	7430	-46.37	20230921	3090	28.96	20230726	2.15	N	204620	500	283 억		3846658	N	N	0	N	00	N
3	20240531	150957	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3970	55	2	1.40	4597298105	1151467	85.66	3910	4050	3910	5080	2745	3915	3992.60	6.77	0	209594	4118	4016	3958	3856	3798	3987	3827	284	1165	500	2740	5	1	56787848	2254	-25.13	2.49	12	2.03	-158.00	1597.00	7430	20230921	-46.57	3090	20230726	28.48	7200	-44.86	20240412	3890	2.06	20240529	7430	-46.57	20230921	3090	28.48	20230726	2.15	N	204620	500	283 억		3846658	N	N	0	N	00	N
4	20240531	140957	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4005	90	2	2.30	3134745670	782528	58.21	3910	4050	3910	5080	2745	3915	4005.99	6.77	0	63331	4118	4016	3958	3856	3798	3987	3827	284	1165	500	2740	5	1	56787848	2274	-25.35	2.51	12	1.38	-158.00	1597.00	7430	20230921	-46.10	3090	20230726	29.61	7200	-44.38	20240412	3890	2.96	20240529	7430	-46.10	20230921	3090	29.61	20230726	2.15	N	204620	500	283 억		3846658	N	N	0	N	00	N
5	20240531	131001	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4025	110	2	2.81	2633522240	657466	48.91	3910	4050	3910	5080	2745	3915	4005.65	6.77	0	46546	4118	4016	3958	3856	3798	3987	3827	284	1165	500	2740	5	1	56787848	2286	-25.47	2.52	12	1.16	-158.00	1597.00	7430	20230921	-45.83	3090	20230726	30.26	7200	-44.10	20240412	3890	3.47	20240529	7430	-45.83	20230921	3090	30.26	20230726	2.15	N	204620	500	283 억		3846658	N	N	0	N	00	N
6	20240531	121005	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4010	95	2	2.43	2218490415	554515	41.25	3910	4050	3910	5080	2745	3915	4000.87	6.77	0	42940	4118	4016	3958	3856	3798	3987	3827	284	1165	500	2740	5	1	56787848	2277	-25.38	2.51	12	0.98	-158.00	1597.00	7430	20230921	-46.03	3090	20230726	29.77	7200	-44.31	20240412	3890	3.08	20240529	7430	-46.03	20230921	3090	29.77	20230726	2.15	N	204620	500	283 억		3846658	N	N	0	N	00	N
7	20240531	111000	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4015	100	2	2.55	2001773275	500586	37.24	3910	4050	3910	5080	2745	3915	3998.96	6.77	0	23208	4118	4016	3958	3856	3798	3987	3827	284	1165	500	2740	5	1	56787848	2280	-25.41	2.51	12	0.88	-158.00	1597.00	7430	20230921	-45.96	3090	20230726	29.94	7200	-44.24	20240412	3890	3.21	20240529	7430	-45.96	20230921	3090	29.94	20230726	2.15	N	204620	500	283 억		3846658	N	N	0	N	00	N
8	20240531	101000	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3980	65	2	1.66	1442978460	361447	26.89	3910	4050	3910	5080	2745	3915	3992.36	6.77	0	32971	4118	4016	3958	3856	3798	3987	3827	284	1165	500	2740	5	1	56787848	2260	-25.19	2.49	12	0.64	-158.00	1597.00	7430	20230921	-46.43	3090	20230726	28.80	7200	-44.72	20240412	3890	2.31	20240529	7430	-46.43	20230921	3090	28.80	20230726	2.15	N	204620	500	283 억		3846658	N	N	0	N	00	N
9	20240531	091000	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3960	45	2	1.15	188587740	47849	3.56	3910	3965	3910	5080	2745	3915	3941.64	6.77	0	-8369	4118	4016	3958	3856	3798	3987	3827	284	1165	500	2740	5	1	56787848	2249	-25.06	2.48	12	0.08	-158.00	1597.00	7430	20230921	-46.70	3090	20230726	28.16	7200	-45.00	20240412	3890	1.80	20240529	7430	-46.70	20230921	3090	28.16	20230726	2.15	N	204620	500	283 억		3846658	N	N	0	N	00	N
10	20240530	160953	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3915	-110	5	-2.73	5279737115	1338093	98.88	4020	4060	3900	5230	2820	4025	3945.84	6.67	0	43575	4208	4116	4003	3911	3798	4162	3957	284	1205	500	2810	5	1	56787848	2223	-24.78	2.45	12	2.36	-158.00	1597.00	7430	20230921	-47.31	3090	20230726	26.70	7200	-45.62	20240412	3890	0.64	20240529	7430	-47.31	20230921	3090	26.70	20230726	2.21	N	204620	500	283 억		3788752	N	N	0	N	00	N
11	20240530	150955	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3910	-115	5	-2.86	5032093375	1274907	94.21	4020	4060	3900	5230	2820	4025	3947.03	6.67	0	71527	4208	4116	4003	3911	3798	4162	3957	284	1205	500	2810	5	1	56787848	2220	-24.75	2.45	12	2.25	-158.00	1597.00	7430	20230921	-47.38	3090	20230726	26.54	7200	-45.69	20240412	3890	0.51	20240529	7430	-47.38	20230921	3090	26.54	20230726	2.21	N	204620	500	283 억		3788752	N	N	0	N	00	N
12	20240530	140955	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3940	-85	5	-2.11	4407430060	1116002	82.47	4020	4060	3900	5230	2820	4025	3949.30	6.67	0	83589	4208	4116	4003	3911	3798	4162	3957	284	1205	500	2810	5	1	56787848	2237	-24.94	2.47	12	1.97	-158.00	1597.00	7430	20230921	-46.97	3090	20230726	27.51	7200	-45.28	20240412	3890	1.29	20240529	7430	-46.97	20230921	3090	27.51	20230726	2.21	N	204620	500	283 억		3788752	N	N	0	N	00	N
13	20240530	130957	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3955	-70	5	-1.74	2824415720	713173	52.70	4020	4060	3925	5230	2820	4025	3960.35	6.67	0	-62988	4208	4116	4003	3911	3798	4162	3957	284	1205	500	2810	5	1	56787848	2246	-25.03	2.48	12	1.26	-158.00	1597.00	7430	20230921	-46.77	3090	20230726	27.99	7200	-45.07	20240412	3890	1.67	20240529	7430	-46.77	20230921	3090	27.99	20230726	2.21	N	204620	500	283 억		3788752	N	N	0	N	00	N
14	20240530	120953	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3935	-90	5	-2.24	2588909030	653438	48.29	4020	4060	3925	5230	2820	4025	3961.98	6.67	0	-61137	4208	4116	4003	3911	3798	4162	3957	284	1205	500	2810	5	1	56787848	2235	-24.91	2.46	12	1.15	-158.00	1597.00	7430	20230921	-47.04	3090	20230726	27.35	7200	-45.35	20240412	3890	1.16	20240529	7430	-47.04	20230921	3090	27.35	20230726	2.21	N	204620	500	283 억		3788752	N	N	0	N	00	N
15	20240530	110955	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3945	-80	5	-1.99	1985991380	500287	36.97	4020	4060	3930	5230	2820	4025	3969.70	6.67	0	-30102	4208	4116	4003	3911	3798	4162	3957	284	1205	500	2810	5	1	56787848	2240	-24.97	2.47	12	0.88	-158.00	1597.00	7430	20230921	-46.90	3090	20230726	27.67	7200	-45.21	20240412	3890	1.41	20240529	7430	-46.90	20230921	3090	27.67	20230726	2.21	N	204620	500	283 억		3788752	N	N	0	N	00	N
16	20240530	100959	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3940	-85	5	-2.11	1541618820	387723	28.65	4020	4060	3930	5230	2820	4025	3976.08	6.67	0	-17142	4208	4116	4003	3911	3798	4162	3957	284	1205	500	2810	5	1	56787848	2237	-24.94	2.47	12	0.68	-158.00	1597.00	7430	20230921	-46.97	3090	20230726	27.51	7200	-45.28	20240412	3890	1.29	20240529	7430	-46.97	20230921	3090	27.51	20230726	2.21	N	204620	500	283 억		3788752	N	N	0	N	00	N
17	20240530	090955	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4000	-25	5	-0.62	187750750	47117	3.48	4020	4020	3960	5230	2820	4025	3984.78	6.67	0	4441	4208	4116	4003	3911	3798	4162	3957	284	1205	500	2810	5	1	56787848	2272	-25.32	2.50	12	0.08	-158.00	1597.00	7430	20230921	-46.16	3090	20230726	29.45	7200	-44.44	20240412	3890	2.83	20240529	7430	-46.16	20230921	3090	29.45	20230726	2.21	N	204620	500	283 억		3788752	N	N	0	N	00	N
18	20240529	160948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4025	30	2	0.75	5399216865	1345615	36.07	3980	4095	3890	5190	2800	3995	4012.45	6.62	0	33908	4275	4135	4020	3880	3765	4077	3822	284	1195	500	2790	5	1	56787848	2286	-25.47	2.52	12	2.37	-158.00	1597.00	7430	20230921	-45.83	3090	20230726	30.26	7200	-44.10	20240412	3890	3.47	20240529	7430	-45.83	20230921	3090	30.26	20230726	2.42	N	204620	500	283 억		3759147	N	N	0	N	00	N
19	20240529	150946	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4025	30	2	0.75	5246304200	1307568	35.05	3980	4095	3890	5190	2800	3995	4012.27	6.62	0	38396	4275	4135	4020	3880	3765	4077	3822	284	1195	500	2790	5	1	56787848	2286	-25.47	2.52	12	2.30	-158.00	1597.00	7430	20230921	-45.83	3090	20230726	30.26	7200	-44.10	20240412	3890	3.47	20240529	7430	-45.83	20230921	3090	30.26	20230726	2.42	N	204620	500	283 억		3759147	N	N	0	N	00	N
20	20240529	140947	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4040	45	2	1.13	4831473110	1204278	32.28	3980	4095	3890	5190	2800	3995	4011.93	6.62	0	66552	4275	4135	4020	3880	3765	4077	3822	284	1195	500	2790	5	1	56787848	2294	-25.57	2.53	12	2.12	-158.00	1597.00	7430	20230921	-45.63	3090	20230726	30.74	7200	-43.89	20240412	3890	3.86	20240529	7430	-45.63	20230921	3090	30.74	20230726	2.42	N	204620	500	283 억		3759147	N	N	0	N	00	N
21	20240529	130950	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4060	65	2	1.63	4470233365	1114680	29.88	3980	4095	3890	5190	2800	3995	4010.34	6.62	0	83662	4275	4135	4020	3880	3765	4077	3822	284	1195	500	2790	5	1	56787848	2306	-25.70	2.54	12	1.96	-158.00	1597.00	7430	20230921	-45.36	3090	20230726	31.39	7200	-43.61	20240412	3890	4.37	20240529	7430	-45.36	20230921	3090	31.39	20230726	2.42	N	204620	500	283 억		3759147	N	N	0	N	00	N
22	20240529	120951	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4025	30	2	0.75	4076742370	1017212	27.27	3980	4095	3890	5190	2800	3995	4007.77	6.62	0	49568	4275	4135	4020	3880	3765	4077	3822	284	1195	500	2790	5	1	56787848	2286	-25.47	2.52	12	1.79	-158.00	1597.00	7430	20230921	-45.83	3090	20230726	30.26	7200	-44.10	20240412	3890	3.47	20240529	7430	-45.83	20230921	3090	30.26	20230726	2.42	N	204620	500	283 억		3759147	N	N	0	N	00	N
23	20240529	110949	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4055	60	2	1.50	3619208680	903684	24.22	3980	4095	3890	5190	2800	3995	4004.96	6.62	0	74727	4275	4135	4020	3880	3765	4077	3822	284	1195	500	2790	5	1	56787848	2303	-25.66	2.54	12	1.59	-158.00	1597.00	7430	20230921	-45.42	3090	20230726	31.23	7200	-43.68	20240412	3890	4.24	20240529	7430	-45.42	20230921	3090	31.23	20230726	2.42	N	204620	500	283 억		3759147	N	N	0	N	00	N
24	20240529	100945	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4075	80	2	2.00	3135560325	784744	21.04	3980	4095	3890	5190	2800	3995	3995.65	6.62	0	81898	4275	4135	4020	3880	3765	4077	3822	284	1195	500	2790	5	1	56787848	2314	-25.79	2.55	12	1.38	-158.00	1597.00	7430	20230921	-45.15	3090	20230726	31.88	7200	-43.40	20240412	3890	4.76	20240529	7430	-45.15	20230921	3090	31.88	20230726	2.42	N	204620	500	283 억		3759147	N	N	0	N	00	N
25	20240529	090944	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3930	-65	5	-1.63	530015635	134082	3.59	3980	3995	3915	5190	2800	3995	3952.73	6.62	0	374	4275	4135	4020	3880	3765	4077	3822	284	1195	500	2790	5	1	56787848	2232	-24.87	2.46	12	0.24	-158.00	1597.00	7430	20230921	-47.11	3090	20230726	27.18	7200	-45.42	20240412	3905	0.64	20240528	7430	-47.11	20230921	3090	27.18	20230726	2.42	N	204620	500	283 억		3759147	N	N	0	N	00	N
26	20240528	160941	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3995	-115	5	-2.80	14703784560	3693455	124.62	4150	4160	3905	5340	2880	4110	3981.00	5.92	0	420075	4650	4380	4205	3935	3760	4292	3847	284	1230	500	2870	5	1	56787848	2269	-25.28	2.50	12	6.50	-158.00	1597.00	7430	20230921	-46.23	3090	20230726	29.29	7200	-44.51	20240412	3905	2.30	20240528	7430	-46.23	20230921	3090	29.29	20230726	2.23	N	204620	500	283 억		3363231	N	N	0	N	00	N
27	20240528	150943	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3980	-130	5	-3.16	14302368025	3592804	121.23	4150	4160	3905	5340	2880	4110	3980.83	5.92	0	416898	4650	4380	4205	3935	3760	4292	3847	284	1230	500	2870	5	1	56787848	2260	-25.19	2.49	12	6.33	-158.00	1597.00	7430	20230921	-46.43	3090	20230726	28.80	7200	-44.72	20240412	3905	1.92	20240528	7430	-46.43	20230921	3090	28.80	20230726	2.23	N	204620	500	283 억		3363231	N	N	0	N	00	N
28	20240528	140944	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3995	-115	5	-2.80	12267679985	3081052	103.96	4150	4160	3905	5340	2880	4110	3981.64	5.92	0	275631	4650	4380	4205	3935	3760	4292	3847	284	1230	500	2870	5	1	56787848	2269	-25.28	2.50	12	5.43	-158.00	1597.00	7430	20230921	-46.23	3090	20230726	29.29	7200	-44.51	20240412	3905	2.30	20240528	7430	-46.23	20230921	3090	29.29	20230726	2.23	N	204620	500	283 억		3363231	N	N	0	N	00	N
29	20240528	130940	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3960	-150	5	-3.65	9563954950	2399715	80.97	4150	4160	3905	5340	2880	4110	3985.44	5.92	0	134840	4650	4380	4205	3935	3760	4292	3847	284	1230	500	2870	5	1	56787848	2249	-25.06	2.48	12	4.23	-158.00	1597.00	7430	20230921	-46.70	3090	20230726	28.16	7200	-45.00	20240412	3905	1.41	20240528	7430	-46.70	20230921	3090	28.16	20230726	2.23	N	204620	500	283 억		3363231	N	N	0	N	00	N
30	20240528	120941	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4025	-85	5	-2.07	8449217245	2122072	71.60	4150	4160	3905	5340	2880	4110	3981.57	5.92	0	173663	4650	4380	4205	3935	3760	4292	3847	284	1230	500	2870	5	1	56787848	2286	-25.47	2.52	12	3.74	-158.00	1597.00	7430	20230921	-45.83	3090	20230726	30.26	7200	-44.10	20240412	3905	3.07	20240528	7430	-45.83	20230921	3090	30.26	20230726	2.23	N	204620	500	283 억		3363231	N	N	0	N	00	N
31	20240528	110926	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3980	-130	5	-3.16	7498628110	1884259	63.58	4150	4160	3905	5340	2880	4110	3979.59	5.92	0	173779	4650	4380	4205	3935	3760	4292	3847	284	1230	500	2870	5	1	56787848	2260	-25.19	2.49	12	3.32	-158.00	1597.00	7430	20230921	-46.43	3090	20230726	28.80	7200	-44.72	20240412	3905	1.92	20240528	7430	-46.43	20230921	3090	28.80	20230726	2.23	N	204620	500	283 억		3363231	N	N	0	N	00	N
32	20240528	100942	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3980	-130	5	-3.16	4518121440	1129470	38.11	4150	4160	3905	5340	2880	4110	4000.18	5.92	0	85326	4650	4380	4205	3935	3760	4292	3847	284	1230	500	2870	5	1	56787848	2260	-25.19	2.49	12	1.99	-158.00	1597.00	7430	20230921	-46.43	3090	20230726	28.80	7200	-44.72	20240412	3905	1.92	20240528	7430	-46.43	20230921	3090	28.80	20230726	2.23	N	204620	500	283 억		3363231	N	N	0	N	00	N
33	20240528	090944	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4115	5	2	0.12	210961395	51117	1.72	4150	4160	4110	5340	2880	4110	4127.13	5.92	0	787	4650	4380	4205	3935	3760	4292	3847	284	1230	500	2870	5	1	56787848	2337	-26.04	2.58	12	0.09	-158.00	1597.00	7430	20230921	-44.62	3090	20230726	33.17	7200	-42.85	20240412	4020	2.36	20240517	7430	-44.62	20230921	3090	33.17	20230726	2.23	N	204620	500	283 억		3363231	N	N	0	N	00	N
34	20240527	160927	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4110	-290	5	-6.59	12367401400	2955615	59.45	4460	4475	4030	5720	3080	4400	4184.52	6.77	0	-488804	4813	4606	4318	4111	3823	4710	4215	284	1320	500	3080	5	1	56787848	2334	-26.01	2.57	12	5.20	-158.00	1597.00	7430	20230921	-44.68	3090	20230726	33.01	7200	-42.92	20240412	4020	2.24	20240517	7430	-44.68	20230921	3090	33.01	20230726	2.22	N	204620	500	283 억		3843026	N	N	0	N	00	N
35	20240527	150943	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4110	-290	5	-6.59	12074958965	2884428	58.02	4460	4475	4030	5720	3080	4400	4186.23	6.77	0	-472779	4813	4606	4318	4111	3823	4710	4215	284	1320	500	3080	5	1	56787848	2334	-26.01	2.57	12	5.08	-158.00	1597.00	7430	20230921	-44.68	3090	20230726	33.01	7200	-42.92	20240412	4020	2.24	20240517	7430	-44.68	20230921	3090	33.01	20230726	2.22	N	204620	500	283 억		3843026	N	N	0	N	00	N
36	20240527	140940	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4075	-325	5	-7.39	11375389615	2713412	54.58	4460	4475	4030	5720	3080	4400	4192.26	6.77	0	-455388	4813	4606	4318	4111	3823	4710	4215	284	1320	500	3080	5	1	56787848	2314	-25.79	2.55	12	4.78	-158.00	1597.00	7430	20230921	-45.15	3090	20230726	31.88	7200	-43.40	20240412	4020	1.37	20240517	7430	-45.15	20230921	3090	31.88	20230726	2.22	N	204620	500	283 억		3843026	N	N	0	N	00	N
37	20240527	130940	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4135	-265	5	-6.02	10325227720	2457208	49.43	4460	4475	4030	5720	3080	4400	4201.99	6.77	0	-384737	4813	4606	4318	4111	3823	4710	4215	284	1320	500	3080	5	1	56787848	2348	-26.17	2.59	12	4.33	-158.00	1597.00	7430	20230921	-44.35	3090	20230726	33.82	7200	-42.57	20240412	4020	2.86	20240517	7430	-44.35	20230921	3090	33.82	20230726	2.22	N	204620	500	283 억		3843026	N	N	0	N	00	N
38	20240527	120940	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4085	-315	5	-7.16	8710770535	2061254	41.46	4460	4475	4080	5720	3080	4400	4225.93	6.77	0	-316708	4813	4606	4318	4111	3823	4710	4215	284	1320	500	3080	5	1	56787848	2320	-25.85	2.56	12	3.63	-158.00	1597.00	7430	20230921	-45.02	3090	20230726	32.20	7200	-43.26	20240412	4020	1.62	20240517	7430	-45.02	20230921	3090	32.20	20230726	2.22	N	204620	500	283 억		3843026	N	N	0	N	00	N
39	20240527	110939	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4150	-250	5	-5.68	6612399590	1550429	31.19	4460	4475	4135	5720	3080	4400	4264.86	6.77	0	-193955	4813	4606	4318	4111	3823	4710	4215	284	1320	500	3080	5	1	56787848	2357	-26.27	2.60	12	2.73	-158.00	1597.00	7430	20230921	-44.15	3090	20230726	34.30	7200	-42.36	20240412	4020	3.23	20240517	7430	-44.15	20230921	3090	34.30	20230726	2.22	N	204620	500	283 억		3843026	N	N	0	N	00	N
40	20240527	100938	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4210	-190	5	-4.32	4862940390	1132683	22.78	4460	4475	4195	5720	3080	4400	4293.26	6.77	0	-74257	4813	4606	4318	4111	3823	4710	4215	284	1320	500	3080	5	1	56787848	2391	-26.65	2.64	12	1.99	-158.00	1597.00	7430	20230921	-43.34	3090	20230726	36.25	7200	-41.53	20240412	4020	4.73	20240517	7430	-43.34	20230921	3090	36.25	20230726	2.22	N	204620	500	283 억		3843026	N	N	0	N	00	N
41	20240527	090939	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4375	-25	5	-0.57	1164089785	263166	5.29	4460	4475	4360	5720	3080	4400	4423.43	6.77	0	-15653	4813	4606	4318	4111	3823	4710	4215	284	1320	500	3080	5	1	56787848	2484	-27.69	2.74	12	0.46	-158.00	1597.00	7430	20230921	-41.12	3090	20230726	41.59	7200	-39.24	20240412	4020	8.83	20240517	7430	-41.12	20230921	3090	41.59	20230726	2.22	N	204620	500	283 억		3843026	N	N	0	N	00	N
42	20240524	160847	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4400	180	2	4.27	21670395065	4959013	587.98	4200	4525	4030	5480	2955	4220	4369.84	6.42	0	186259	4340	4280	4210	4150	4080	4245	4115	284	1260	500	2950	5	1	56787848	2499	-27.85	2.76	12	8.73	-158.00	1597.00	7430	20230921	-40.78	3090	20230726	42.39	7200	-38.89	20240412	4020	9.45	20240517	7430	-40.78	20230921	3090	42.39	20230726	2.16	N	204620	500	283 억		3646391	N	N	0	N	00	N
43	20240524	150847	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4430	210	2	4.98	21323945690	4880444	578.67	4200	4525	4030	5480	2955	4220	4369.26	6.42	0	196449	4340	4280	4210	4150	4080	4245	4115	284	1260	500	2950	5	1	56787848	2516	-28.04	2.77	12	8.59	-158.00	1597.00	7430	20230921	-40.38	3090	20230726	43.37	7200	-38.47	20240412	4020	10.20	20240517	7430	-40.38	20230921	3090	43.37	20230726	2.16	N	204620	500	283 억		3646391	N	N	0	N	00	N
44	20240524	140853	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4485	265	2	6.28	20064679975	4596213	544.96	4200	4525	4030	5480	2955	4220	4365.48	6.42	0	136528	4340	4280	4210	4150	4080	4245	4115	284	1260	500	2950	5	1	56787848	2547	-28.39	2.81	12	8.09	-158.00	1597.00	7430	20230921	-39.64	3090	20230726	45.15	7200	-37.71	20240412	4020	11.57	20240517	7430	-39.64	20230921	3090	45.15	20230726	2.16	N	204620	500	283 억		3646391	N	N	0	N	00	N
45	20240524	130849	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4455	235	2	5.57	18615157265	4271405	506.45	4200	4525	4030	5480	2955	4220	4358.09	6.42	0	54763	4340	4280	4210	4150	4080	4245	4115	284	1260	500	2950	5	1	56787848	2530	-28.20	2.79	12	7.52	-158.00	1597.00	7430	20230921	-40.04	3090	20230726	44.17	7200	-38.12	20240412	4020	10.82	20240517	7430	-40.04	20230921	3090	44.17	20230726	2.16	N	204620	500	283 억		3646391	N	N	0	N	00	N
46	20240524	120850	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4400	180	2	4.27	17602342995	4042147	479.27	4200	4525	4030	5480	2955	4220	4354.70	6.42	0	-27534	4340	4280	4210	4150	4080	4245	4115	284	1260	500	2950	5	1	56787848	2499	-27.85	2.76	12	7.12	-158.00	1597.00	7430	20230921	-40.78	3090	20230726	42.39	7200	-38.89	20240412	4020	9.45	20240517	7430	-40.78	20230921	3090	42.39	20230726	2.16	N	204620	500	283 억		3646391	N	N	0	N	00	N
47	20240524	110847	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4270	50	2	1.18	9547135560	2215725	262.71	4200	4465	4030	5480	2955	4220	4308.81	6.42	0	140119	4340	4280	4210	4150	4080	4245	4115	284	1260	500	2950	5	1	56787848	2425	-27.03	2.67	12	3.90	-158.00	1597.00	7430	20230921	-42.53	3090	20230726	38.19	7200	-40.69	20240412	4020	6.22	20240517	7430	-42.53	20230921	3090	38.19	20230726	2.16	N	204620	500	283 억		3646391	N	N	0	N	00	N
48	20240524	100855	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4315	95	2	2.25	1461581155	343408	40.72	4200	4320	4170	5480	2955	4220	4256.11	6.42	0	71032	4340	4280	4210	4150	4080	4245	4115	284	1260	500	2950	5	1	56787848	2450	-27.31	2.70	12	0.60	-158.00	1597.00	7430	20230921	-41.92	3090	20230726	39.64	7200	-40.07	20240412	4020	7.34	20240517	7430	-41.92	20230921	3090	39.64	20230726	2.16	N	204620	500	283 억		3646391	N	N	0	N	00	N
49	20240524	090849	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4240	20	2	0.47	270141920	64145	7.61	4200	4255	4170	5480	2955	4220	4211.42	6.42	0	18145	4340	4280	4210	4150	4080	4245	4115	284	1260	500	2950	5	1	56787848	2408	-26.84	2.65	12	0.11	-158.00	1597.00	7430	20230921	-42.93	3090	20230726	37.22	7200	-41.11	20240412	4020	5.47	20240517	7430	-42.93	20230921	3090	37.22	20230726	2.16	N	204620	500	283 억		3646391	N	N	0	N	00	N
50	20240523	160846	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4220	25	2	0.60	3523188115	838541	59.05	4270	4270	4140	5450	2940	4195	4201.52	6.25	0	94099	4538	4366	4268	4096	3998	4317	4047	284	1255	500	2930	5	1	56787848	2396	-26.71	2.64	12	1.48	-158.00	1597.00	7430	20230921	-43.20	3090	20230726	36.57	7200	-41.39	20240412	4020	4.98	20240517	7430	-43.20	20230921	3090	36.57	20230726	2.21	N	204620	500	283 억		3551919	N	N	0	N	00	N
51	20240523	150850	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4210	15	2	0.36	3247358610	773025	54.43	4270	4270	4140	5450	2940	4195	4200.85	6.25	0	74581	4538	4366	4268	4096	3998	4317	4047	284	1255	500	2930	5	1	56787848	2391	-26.65	2.64	12	1.36	-158.00	1597.00	7430	20230921	-43.34	3090	20230726	36.25	7200	-41.53	20240412	4020	4.73	20240517	7430	-43.34	20230921	3090	36.25	20230726	2.21	N	204620	500	283 억		3551919	N	N	0	N	00	N
52	20240523	140853	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4200	5	2	0.12	2777661615	661464	46.58	4270	4270	4140	5450	2940	4195	4199.26	6.25	0	47937	4538	4366	4268	4096	3998	4317	4047	284	1255	500	2930	5	1	56787848	2385	-26.58	2.63	12	1.16	-158.00	1597.00	7430	20230921	-43.47	3090	20230726	35.92	7200	-41.67	20240412	4020	4.48	20240517	7430	-43.47	20230921	3090	35.92	20230726	2.21	N	204620	500	283 억		3551919	N	N	0	N	00	N
53	20240523	130851	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4195	0	3	0.00	2530032710	602472	42.42	4270	4270	4140	5450	2940	4195	4199.42	6.25	0	38461	4538	4366	4268	4096	3998	4317	4047	284	1255	500	2930	5	1	56787848	2382	-26.55	2.63	12	1.06	-158.00	1597.00	7430	20230921	-43.54	3090	20230726	35.76	7200	-41.74	20240412	4020	4.35	20240517	7430	-43.54	20230921	3090	35.76	20230726	2.21	N	204620	500	283 억		3551919	N	N	0	N	00	N
54	20240523	120847	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4190	-5	5	-0.12	2215662450	527752	37.16	4270	4270	4140	5450	2940	4195	4198.30	6.25	0	22347	4538	4366	4268	4096	3998	4317	4047	284	1255	500	2930	5	1	56787848	2379	-26.52	2.62	12	0.93	-158.00	1597.00	7430	20230921	-43.61	3090	20230726	35.60	7200	-41.81	20240412	4020	4.23	20240517	7430	-43.61	20230921	3090	35.60	20230726	2.21	N	204620	500	283 억		3551919	N	N	0	N	00	N
55	20240523	110845	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4190	-5	5	-0.12	1904383075	453456	31.93	4270	4270	4140	5450	2940	4195	4199.71	6.25	0	17034	4538	4366	4268	4096	3998	4317	4047	284	1255	500	2930	5	1	56787848	2379	-26.52	2.62	12	0.80	-158.00	1597.00	7430	20230921	-43.61	3090	20230726	35.60	7200	-41.81	20240412	4020	4.23	20240517	7430	-43.61	20230921	3090	35.60	20230726	2.21	N	204620	500	283 억		3551919	N	N	0	N	00	N
56	20240523	100847	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4210	15	2	0.36	1356514295	322818	22.73	4270	4270	4140	5450	2940	4195	4202.10	6.25	0	-9563	4538	4366	4268	4096	3998	4317	4047	284	1255	500	2930	5	1	56787848	2391	-26.65	2.64	12	0.57	-158.00	1597.00	7430	20230921	-43.34	3090	20230726	36.25	7200	-41.53	20240412	4020	4.73	20240517	7430	-43.34	20230921	3090	36.25	20230726	2.21	N	204620	500	283 억		3551919	N	N	0	N	00	N
57	20240523	090851	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4150	-45	5	-1.07	573276745	136427	9.61	4270	4270	4140	5450	2940	4195	4202.08	6.25	0	-30508	4538	4366	4268	4096	3998	4317	4047	284	1255	500	2930	5	1	56787848	2357	-26.27	2.60	12	0.24	-158.00	1597.00	7430	20230921	-44.15	3090	20230726	34.30	7200	-42.36	20240412	4020	3.23	20240517	7430	-44.15	20230921	3090	34.30	20230726	2.21	N	204620	500	283 억		3551919	N	N	0	N	00	N
58	20240522	160838	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4195	-245	5	-5.52	6015369595	1410457	131.36	4435	4440	4170	5770	3110	4440	4265.02	6.76	0	-304952	4626	4532	4376	4282	4126	4580	4330	284	1330	500	3100	5	1	56787848	2382	-26.55	2.63	12	2.48	-158.00	1597.00	7430	20230921	-43.54	3090	20230726	35.76	7200	-41.74	20240412	4020	4.35	20240517	7430	-43.54	20230921	3090	35.76	20230726	2.13	N	204620	500	283 억		3840927	N	N	0	N	00	N
59	20240522	150845	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4175	-265	5	-5.97	5441315495	1273225	118.58	4435	4440	4175	5770	3110	4440	4273.64	6.76	0	-278273	4626	4532	4376	4282	4126	4580	4330	284	1330	500	3100	5	1	56787848	2371	-26.42	2.61	12	2.24	-158.00	1597.00	7430	20230921	-43.81	3090	20230726	35.11	7200	-42.01	20240412	4020	3.86	20240517	7430	-43.81	20230921	3090	35.11	20230726	2.13	N	204620	500	283 억		3840927	N	N	0	N	00	N
60	20240522	140846	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4220	-220	5	-4.95	4131238035	961075	89.51	4435	4440	4215	5770	3110	4440	4298.55	6.76	0	-230382	4626	4532	4376	4282	4126	4580	4330	284	1330	500	3100	5	1	56787848	2396	-26.71	2.64	12	1.69	-158.00	1597.00	7430	20230921	-43.20	3090	20230726	36.57	7200	-41.39	20240412	4020	4.98	20240517	7430	-43.20	20230921	3090	36.57	20230726	2.13	N	204620	500	283 억		3840927	N	N	0	N	00	N
61	20240522	130843	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4255	-185	5	-4.17	3086498225	714528	66.54	4435	4440	4250	5770	3110	4440	4319.62	6.76	0	-193290	4626	4532	4376	4282	4126	4580	4330	284	1330	500	3100	5	1	56787848	2416	-26.93	2.66	12	1.26	-158.00	1597.00	7430	20230921	-42.73	3090	20230726	37.70	7200	-40.90	20240412	4020	5.85	20240517	7430	-42.73	20230921	3090	37.70	20230726	2.13	N	204620	500	283 억		3840927	N	N	0	N	00	N
62	20240522	120949	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4280	-160	5	-3.60	2414548935	557007	51.87	4435	4440	4260	5770	3110	4440	4334.85	6.76	0	-155202	4626	4532	4376	4282	4126	4580	4330	284	1330	500	3100	5	1	56787848	2431	-27.09	2.68	12	0.98	-158.00	1597.00	7430	20230921	-42.40	3090	20230726	38.51	7200	-40.56	20240412	4020	6.47	20240517	7430	-42.40	20230921	3090	38.51	20230726	2.13	N	204620	500	283 억		3840927	N	N	0	N	00	N
63	20240522	110847	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4270	-170	5	-3.83	1757887495	403466	37.58	4435	4440	4270	5770	3110	4440	4356.95	6.76	0	-124927	4626	4532	4376	4282	4126	4580	4330	284	1330	500	3100	5	1	56787848	2425	-27.03	2.67	12	0.71	-158.00	1597.00	7430	20230921	-42.53	3090	20230726	38.19	7200	-40.69	20240412	4020	6.22	20240517	7430	-42.53	20230921	3090	38.19	20230726	2.13	N	204620	500	283 억		3840927	N	N	0	N	00	N
64	20240522	100844	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4400	-40	5	-0.90	850753385	193831	18.05	4435	4440	4355	5770	3110	4440	4389.13	6.76	0	-37547	4626	4532	4376	4282	4126	4580	4330	284	1330	500	3100	5	1	56787848	2499	-27.85	2.76	12	0.34	-158.00	1597.00	7430	20230921	-40.78	3090	20230726	42.39	7200	-38.89	20240412	4020	9.45	20240517	7430	-40.78	20230921	3090	42.39	20230726	2.13	N	204620	500	283 억		3840927	N	N	0	N	00	N
65	20240522	090846	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4400	-40	5	-0.90	101769835	23078	2.15	4435	4435	4355	5770	3110	4440	4409.70	6.76	0	-5388	4626	4532	4376	4282	4126	4580	4330	284	1330	500	3100	5	1	56787848	2499	-27.85	2.76	12	0.04	-158.00	1597.00	7430	20230921	-40.78	3090	20230726	42.39	7200	-38.89	20240412	4020	9.45	20240517	7430	-40.78	20230921	3090	42.39	20230726	2.13	N	204620	500	283 억		3840927	N	N	0	N	00	N
66	20240521	160832	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4440	90	2	2.07	4685725460	1065924	103.26	4350	4470	4220	5650	3045	4350	4395.92	6.84	0	-77344	4503	4426	4298	4221	4093	4465	4260	284	1300	500	3040	5	1	56787848	2521	-28.10	2.78	12	1.88	-158.00	1597.00	7430	20230921	-40.24	3090	20230726	43.69	7200	-38.33	20240412	4020	10.45	20240517	7430	-40.24	20230921	3090	43.69	20230726	2.16	N	204620	500	283 억		3882886	N	N	0	N	00	N
67	20240521	150841	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4435	85	2	1.95	4377011180	996440	96.53	4350	4470	4220	5650	3045	4350	4392.65	6.84	0	-57682	4503	4426	4298	4221	4093	4465	4260	284	1300	500	3040	5	1	56787848	2519	-28.07	2.78	12	1.75	-158.00	1597.00	7430	20230921	-40.31	3090	20230726	43.53	7200	-38.40	20240412	4020	10.32	20240517	7430	-40.31	20230921	3090	43.53	20230726	2.16	N	204620	500	283 억		3882886	N	N	0	N	00	N
68	20240521	140842	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4425	75	2	1.72	3742936635	852973	82.63	4350	4470	4220	5650	3045	4350	4388.11	6.84	0	-27511	4503	4426	4298	4221	4093	4465	4260	284	1300	500	3040	5	1	56787848	2513	-28.01	2.77	12	1.50	-158.00	1597.00	7430	20230921	-40.44	3090	20230726	43.20	7200	-38.54	20240412	4020	10.07	20240517	7430	-40.44	20230921	3090	43.20	20230726	2.16	N	204620	500	283 억		3882886	N	N	0	N	00	N
69	20240521	130841	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4445	95	2	2.18	3047370940	695803	67.41	4350	4470	4220	5650	3045	4350	4379.65	6.84	0	-28060	4503	4426	4298	4221	4093	4465	4260	284	1300	500	3040	5	1	56787848	2524	-28.13	2.78	12	1.23	-158.00	1597.00	7430	20230921	-40.17	3090	20230726	43.85	7200	-38.26	20240412	4020	10.57	20240517	7430	-40.17	20230921	3090	43.85	20230726	2.16	N	204620	500	283 억		3882886	N	N	0	N	00	N
70	20240521	120839	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4420	70	2	1.61	2238886900	513976	49.79	4350	4425	4220	5650	3045	4350	4356.01	6.84	0	-10314	4503	4426	4298	4221	4093	4465	4260	284	1300	500	3040	5	1	56787848	2510	-27.97	2.77	12	0.91	-158.00	1597.00	7430	20230921	-40.51	3090	20230726	43.04	7200	-38.61	20240412	4020	9.95	20240517	7430	-40.51	20230921	3090	43.04	20230726	2.16	N	204620	500	283 억		3882886	N	N	0	N	00	N
71	20240521	110839	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4390	40	2	0.92	1393613460	322240	31.22	4350	4395	4220	5650	3045	4350	4324.77	6.84	0	22494	4503	4426	4298	4221	4093	4465	4260	284	1300	500	3040	5	1	56787848	2493	-27.78	2.75	12	0.57	-158.00	1597.00	7430	20230921	-40.92	3090	20230726	42.07	7200	-39.03	20240412	4020	9.20	20240517	7430	-40.92	20230921	3090	42.07	20230726	2.16	N	204620	500	283 억		3882886	N	N	0	N	00	N
72	20240521	100840	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4300	-50	5	-1.15	745970080	173156	16.77	4350	4360	4220	5650	3045	4350	4308.08	6.84	0	9430	4503	4426	4298	4221	4093	4465	4260	284	1300	500	3040	5	1	56787848	2442	-27.22	2.69	12	0.30	-158.00	1597.00	7430	20230921	-42.13	3090	20230726	39.16	7200	-40.28	20240412	4020	6.97	20240517	7430	-42.13	20230921	3090	39.16	20230726	2.16	N	204620	500	283 억		3882886	N	N	0	N	00	N
73	20240521	090837	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4300	-50	5	-1.15	146543270	34009	3.29	4350	4360	4220	5650	3045	4350	4308.96	6.84	0	5131	4503	4426	4298	4221	4093	4465	4260	284	1300	500	3040	5	1	56787848	2442	-27.22	2.69	12	0.06	-158.00	1597.00	7430	20230921	-42.13	3090	20230726	39.16	7200	-40.28	20240412	4020	6.97	20240517	7430	-42.13	20230921	3090	39.16	20230726	2.16	N	204620	500	283 억		3882886	N	N	0	N	00	N
74	20240517	160842	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4255	-160	5	-3.62	13138750500	3136082	178.43	4190	4360	4020	5730	3095	4415	4189.50	6.79	0	5104	4611	4512	4386	4287	4161	4562	4337	284	1315	500	3090	5	1	56787848	2416	-26.93	2.66	12	5.52	-158.00	1597.00	7430	20230921	-42.73	3090	20230726	37.70	7200	-40.90	20240412	4020	5.85	20240517	7430	-42.73	20230921	3090	37.70	20230726	2.18	N	204620	500	283 억		3855086	N	N	0	N	00	N
75	20240517	150845	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4250	-165	5	-3.74	12897073185	3079240	175.19	4190	4360	4020	5730	3095	4415	4188.39	6.79	0	22470	4611	4512	4386	4287	4161	4562	4337	284	1315	500	3090	5	1	56787848	2413	-26.90	2.66	12	5.42	-158.00	1597.00	7430	20230921	-42.80	3090	20230726	37.54	7200	-40.97	20240412	4020	5.72	20240517	7430	-42.80	20230921	3090	37.54	20230726	2.18	N	204620	500	283 억		3855086	N	N	0	N	00	N
76	20240517	140837	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4260	-155	5	-3.51	11899454215	2844053	161.81	4190	4360	4020	5730	3095	4415	4183.97	6.79	0	27828	4611	4512	4386	4287	4161	4562	4337	284	1315	500	3090	5	1	56787848	2419	-26.96	2.67	12	5.01	-158.00	1597.00	7430	20230921	-42.66	3090	20230726	37.86	7200	-40.83	20240412	4020	5.97	20240517	7430	-42.66	20230921	3090	37.86	20230726	2.18	N	204620	500	283 억		3855086	N	N	0	N	00	N
77	20240517	130831	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4265	-150	5	-3.40	11146250525	2667284	151.75	4190	4360	4020	5730	3095	4415	4178.87	6.79	0	48600	4611	4512	4386	4287	4161	4562	4337	284	1315	500	3090	5	1	56787848	2422	-26.99	2.67	12	4.70	-158.00	1597.00	7430	20230921	-42.60	3090	20230726	38.03	7200	-40.76	20240412	4020	6.09	20240517	7430	-42.60	20230921	3090	38.03	20230726	2.18	N	204620	500	283 억		3855086	N	N	0	N	00	N
78	20240517	120831	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4290	-125	5	-2.83	9774201990	2349189	133.66	4190	4300	4020	5730	3095	4415	4160.67	6.79	0	82641	4611	4512	4386	4287	4161	4562	4337	284	1315	500	3090	5	1	56787848	2436	-27.15	2.69	12	4.14	-158.00	1597.00	7430	20230921	-42.26	3090	20230726	38.83	7200	-40.42	20240412	4020	6.72	20240517	7430	-42.26	20230921	3090	38.83	20230726	2.18	N	204620	500	283 억		3855086	N	N	0	N	00	N
79	20240517	110831	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4220	-195	5	-4.42	8321418440	2007923	114.24	4190	4270	4020	5730	3095	4415	4144.29	6.79	0	90577	4611	4512	4386	4287	4161	4562	4337	284	1315	500	3090	5	1	56787848	2396	-26.71	2.64	12	3.54	-158.00	1597.00	7430	20230921	-43.20	3090	20230726	36.57	7200	-41.39	20240412	4020	4.98	20240517	7430	-43.20	20230921	3090	36.57	20230726	2.18	N	204620	500	283 억		3855086	N	N	0	N	00	N
80	20240517	100827	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4145	-270	5	-6.12	6597267515	1598418	90.94	4190	4270	4020	5730	3095	4415	4127.37	6.79	0	28450	4611	4512	4386	4287	4161	4562	4337	284	1315	500	3090	5	1	56787848	2354	-26.23	2.60	12	2.81	-158.00	1597.00	7430	20230921	-44.21	3090	20230726	34.14	7200	-42.43	20240412	4020	3.11	20240517	7430	-44.21	20230921	3090	34.14	20230726	2.18	N	204620	500	283 억		3855086	N	N	0	N	00	N
81	20240517	090832	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4190	-225	5	-5.10	1110395090	263776	15.01	4190	4270	4180	5730	3095	4415	4209.58	6.79	0	-24438	4611	4512	4386	4287	4161	4562	4337	284	1315	500	3090	5	1	56787848	2379	-26.52	2.62	12	0.46	-158.00	1597.00	7430	20230921	-43.61	3090	20230726	35.60	7200	-41.81	20240412	4060	3.20	20240205	7430	-43.61	20230921	3090	35.60	20230726	2.18	N	204620	500	283 억		3855086	N	N	0	N	00	N
82	20240516	160824	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4415	130	2	3.03	6727522515	1528354	127.17	4285	4485	4260	5570	3000	4285	4401.81	6.64	0	86424	4415	4350	4250	4185	4085	4382	4217	284	1285	500	2990	5	1	56787848	2507	-27.94	2.76	12	2.69	-158.00	1597.00	7430	20230921	-40.58	3090	20230726	42.88	7200	-38.68	20240412	4060	8.74	20240205	7430	-40.58	20230921	3090	42.88	20230726	2.00	N	204620	500	283 억		3771143	N	N	0	N	00	N
83	20240516	150824	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4340	55	2	1.28	6479863910	1471763	122.47	4285	4485	4260	5570	3000	4285	4402.83	6.64	0	88116	4415	4350	4250	4185	4085	4382	4217	284	1285	500	2990	5	1	56787848	2465	-27.47	2.72	12	2.59	-158.00	1597.00	7430	20230921	-41.59	3090	20230726	40.45	7200	-39.72	20240412	4060	6.90	20240205	7430	-41.59	20230921	3090	40.45	20230726	2.00	N	204620	500	283 억		3771143	N	N	0	N	00	N
84	20240516	140828	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4395	110	2	2.57	5785259325	1312785	109.24	4285	4485	4260	5570	3000	4285	4406.91	6.64	0	93244	4415	4350	4250	4185	4085	4382	4217	284	1285	500	2990	5	1	56787848	2496	-27.82	2.75	12	2.31	-158.00	1597.00	7430	20230921	-40.85	3090	20230726	42.23	7200	-38.96	20240412	4060	8.25	20240205	7430	-40.85	20230921	3090	42.23	20230726	2.00	N	204620	500	283 억		3771143	N	N	0	N	00	N
85	20240516	130824	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4405	120	2	2.80	5236381040	1187670	98.83	4285	4485	4260	5570	3000	4285	4409.01	6.64	0	95568	4415	4350	4250	4185	4085	4382	4217	284	1285	500	2990	5	1	56787848	2502	-27.88	2.76	12	2.09	-158.00	1597.00	7430	20230921	-40.71	3090	20230726	42.56	7200	-38.82	20240412	4060	8.50	20240205	7430	-40.71	20230921	3090	42.56	20230726	2.00	N	204620	500	283 억		3771143	N	N	0	N	00	N
86	20240516	120822	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4415	130	2	3.03	4793560045	1087243	90.47	4285	4485	4260	5570	3000	4285	4408.98	6.64	0	98259	4415	4350	4250	4185	4085	4382	4217	284	1285	500	2990	5	1	56787848	2507	-27.94	2.76	12	1.91	-158.00	1597.00	7430	20230921	-40.58	3090	20230726	42.88	7200	-38.68	20240412	4060	8.74	20240205	7430	-40.58	20230921	3090	42.88	20230726	2.00	N	204620	500	283 억		3771143	N	N	0	N	00	N
87	20240516	110820	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4435	150	2	3.50	4030051160	914174	76.07	4285	4485	4260	5570	3000	4285	4408.48	6.64	0	93658	4415	4350	4250	4185	4085	4382	4217	284	1285	500	2990	5	1	56787848	2519	-28.07	2.78	12	1.61	-158.00	1597.00	7430	20230921	-40.31	3090	20230726	43.53	7200	-38.40	20240412	4060	9.24	20240205	7430	-40.31	20230921	3090	43.53	20230726	2.00	N	204620	500	283 억		3771143	N	N	0	N	00	N
88	20240516	100824	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4470	185	2	4.32	3081887330	700582	58.30	4285	4485	4260	5570	3000	4285	4399.13	6.64	0	70577	4415	4350	4250	4185	4085	4382	4217	284	1285	500	2990	5	1	56787848	2538	-28.29	2.80	12	1.23	-158.00	1597.00	7430	20230921	-39.84	3090	20230726	44.66	7200	-37.92	20240412	4060	10.10	20240205	7430	-39.84	20230921	3090	44.66	20230726	2.00	N	204620	500	283 억		3771143	N	N	0	N	00	N
89	20240516	090823	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4295	10	2	0.23	421515280	98202	8.17	4285	4320	4260	5570	3000	4285	4292.37	6.64	0	-12103	4415	4350	4250	4185	4085	4382	4217	284	1285	500	2990	5	1	56787848	2439	-27.18	2.69	12	0.17	-158.00	1597.00	7430	20230921	-42.19	3090	20230726	39.00	7200	-40.35	20240412	4060	5.79	20240205	7430	-42.19	20230921	3090	39.00	20230726	2.00	N	204620	500	283 억		3771143	N	N	0	N	00	N
90	20240514	160833	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4285	60	2	1.42	5059321290	1195395	27.44	4245	4315	4150	5490	2960	4225	4232.24	6.66	0	-27953	4801	4512	4356	4067	3911	4435	3990	284	1265	500	2950	5	1	56787848	2433	-27.12	2.68	12	2.11	-158.00	1597.00	7430	20230921	-42.33	3090	20230726	38.67	7200	-40.49	20240412	4060	5.54	20240205	7430	-42.33	20230921	3090	38.67	20230726	1.84	N	204620	500	283 억		3781321	N	N	0	N	00	N
91	20240514	150836	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4260	35	2	0.83	4653724505	1100390	25.26	4245	4315	4150	5490	2960	4225	4229.16	6.66	0	-32704	4801	4512	4356	4067	3911	4435	3990	284	1265	500	2950	5	1	56787848	2419	-26.96	2.67	12	1.94	-158.00	1597.00	7430	20230921	-42.66	3090	20230726	37.86	7200	-40.83	20240412	4060	4.93	20240205	7430	-42.66	20230921	3090	37.86	20230726	1.84	N	204620	500	283 억		3781321	N	N	0	N	00	N
92	20240514	140834	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4235	10	2	0.24	4215336880	996900	22.88	4245	4315	4150	5490	2960	4225	4228.45	6.66	0	-82852	4801	4512	4356	4067	3911	4435	3990	284	1265	500	2950	5	1	56787848	2405	-26.80	2.65	12	1.76	-158.00	1597.00	7430	20230921	-43.00	3090	20230726	37.06	7200	-41.18	20240412	4060	4.31	20240205	7430	-43.00	20230921	3090	37.06	20230726	1.84	N	204620	500	283 억		3781321	N	N	0	N	00	N
93	20240514	130835	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4250	25	2	0.59	3728801700	882077	20.25	4245	4315	4150	5490	2960	4225	4227.30	6.66	0	-82645	4801	4512	4356	4067	3911	4435	3990	284	1265	500	2950	5	1	56787848	2413	-26.90	2.66	12	1.55	-158.00	1597.00	7430	20230921	-42.80	3090	20230726	37.54	7200	-40.97	20240412	4060	4.68	20240205	7430	-42.80	20230921	3090	37.54	20230726	1.84	N	204620	500	283 억		3781321	N	N	0	N	00	N
94	20240514	120832	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4235	10	2	0.24	3446451925	815482	18.72	4245	4315	4150	5490	2960	4225	4226.28	6.66	0	-96202	4801	4512	4356	4067	3911	4435	3990	284	1265	500	2950	5	1	56787848	2405	-26.80	2.65	12	1.44	-158.00	1597.00	7430	20230921	-43.00	3090	20230726	37.06	7200	-41.18	20240412	4060	4.31	20240205	7430	-43.00	20230921	3090	37.06	20230726	1.84	N	204620	500	283 억		3781321	N	N	0	N	00	N
95	20240514	110833	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4225	0	3	0.00	2983760305	706319	16.21	4245	4315	4150	5490	2960	4225	4224.38	6.66	0	-86920	4801	4512	4356	4067	3911	4435	3990	284	1265	500	2950	5	1	56787848	2399	-26.74	2.65	12	1.24	-158.00	1597.00	7430	20230921	-43.14	3090	20230726	36.73	7200	-41.32	20240412	4060	4.06	20240205	7430	-43.14	20230921	3090	36.73	20230726	1.84	N	204620	500	283 억		3781321	N	N	0	N	00	N
96	20240514	100831	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4240	15	2	0.36	1474432315	346159	7.95	4245	4315	4210	5490	2960	4225	4259.41	6.66	0	-90780	4801	4512	4356	4067	3911	4435	3990	284	1265	500	2950	5	1	56787848	2408	-26.84	2.65	12	0.61	-158.00	1597.00	7430	20230921	-42.93	3090	20230726	37.22	7200	-41.11	20240412	4060	4.43	20240205	7430	-42.93	20230921	3090	37.22	20230726	1.84	N	204620	500	283 억		3781321	N	N	0	N	00	N
97	20240514	090833	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4245	20	2	0.47	375220815	87944	2.02	4245	4315	4230	5490	2960	4225	4266.59	6.66	0	-10478	4801	4512	4356	4067	3911	4435	3990	284	1265	500	2950	5	1	56787848	2411	-26.87	2.66	12	0.15	-158.00	1597.00	7430	20230921	-42.87	3090	20230726	37.38	7200	-41.04	20240412	4060	4.56	20240205	7430	-42.87	20230921	3090	37.38	20230726	1.84	N	204620	500	283 억		3781321	N	N	0	N	00	N
98	20240513	160831	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4225	-420	5	-9.04	18749870405	4341638	235.62	4645	4645	4200	6030	3255	4645	4318.69	6.42	0	175424	4865	4755	4675	4565	4485	4715	4525	284	1385	500	3250	5	1	56787848	2399	-26.74	2.65	12	7.65	-158.00	1597.00	7430	20230921	-43.14	3090	20230726	36.73	7200	-41.32	20240412	4060	4.06	20240205	7430	-43.14	20230921	3090	36.73	20230726	1.82	N	204620	500	283 억		3643637	N	N	0	N	00	N
99	20240513	150834	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4210	-435	5	-9.36	18159271120	4201637	228.02	4645	4645	4200	6030	3255	4645	4321.89	6.42	0	191539	4865	4755	4675	4565	4485	4715	4525	284	1385	500	3250	5	1	56787848	2391	-26.65	2.64	12	7.40	-158.00	1597.00	7430	20230921	-43.34	3090	20230726	36.25	7200	-41.53	20240412	4060	3.69	20240205	7430	-43.34	20230921	3090	36.25	20230726	1.82	N	204620	500	283 억		3643637	N	N	0	N	00	N
100	20240513	140833	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4205	-440	5	-9.47	16779380425	3875040	210.30	4645	4645	4200	6030	3255	4645	4330.05	6.42	0	142792	4865	4755	4675	4565	4485	4715	4525	284	1385	500	3250	5	1	56787848	2388	-26.61	2.63	12	6.82	-158.00	1597.00	7430	20230921	-43.41	3090	20230726	36.08	7200	-41.60	20240412	4060	3.57	20240205	7430	-43.41	20230921	3090	36.08	20230726	1.82	N	204620	500	283 억		3643637	N	N	0	N	00	N
101	20240513	130827	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4250	-395	5	-8.50	14799268205	3407348	184.92	4645	4645	4200	6030	3255	4645	4343.26	6.42	0	99626	4865	4755	4675	4565	4485	4715	4525	284	1385	500	3250	5	1	56787848	2413	-26.90	2.66	12	6.00	-158.00	1597.00	7430	20230921	-42.80	3090	20230726	37.54	7200	-40.97	20240412	4060	4.68	20240205	7430	-42.80	20230921	3090	37.54	20230726	1.82	N	204620	500	283 억		3643637	N	N	0	N	00	N
102	20240513	120831	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4260	-385	5	-8.29	12688794450	2910618	157.96	4645	4645	4200	6030	3255	4645	4359.40	6.42	0	49066	4865	4755	4675	4565	4485	4715	4525	284	1385	500	3250	5	1	56787848	2419	-26.96	2.67	12	5.13	-158.00	1597.00	7430	20230921	-42.66	3090	20230726	37.86	7200	-40.83	20240412	4060	4.93	20240205	7430	-42.66	20230921	3090	37.86	20230726	1.82	N	204620	500	283 억		3643637	N	N	0	N	00	N
103	20240513	110830	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4315	-330	5	-7.10	9370251335	2133738	115.80	4645	4645	4200	6030	3255	4645	4391.37	6.42	0	-24591	4865	4755	4675	4565	4485	4715	4525	284	1385	500	3250	5	1	56787848	2450	-27.31	2.70	12	3.76	-158.00	1597.00	7430	20230921	-41.92	3090	20230726	39.64	7200	-40.07	20240412	4060	6.28	20240205	7430	-41.92	20230921	3090	39.64	20230726	1.82	N	204620	500	283 억		3643637	N	N	0	N	00	N
104	20240513	100830	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4415	-230	5	-4.95	4261171630	946351	51.36	4645	4645	4380	6030	3255	4645	4502.61	6.42	0	-165710	4865	4755	4675	4565	4485	4715	4525	284	1385	500	3250	5	1	56787848	2507	-27.94	2.76	12	1.67	-158.00	1597.00	7430	20230921	-40.58	3090	20230726	42.88	7200	-38.68	20240412	4060	8.74	20240205	7430	-40.58	20230921	3090	42.88	20230726	1.82	N	204620	500	283 억		3643637	N	N	0	N	00	N
105	20240513	090833	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4595	-50	5	-1.08	617729510	134429	7.30	4645	4645	4545	6030	3255	4645	4594.89	6.42	0	-1991	4865	4755	4675	4565	4485	4715	4525	284	1385	500	3250	5	1	56787848	2609	-29.08	2.88	12	0.24	-158.00	1597.00	7430	20230921	-38.16	3090	20230726	48.71	7200	-36.18	20240412	4060	13.18	20240205	7430	-38.16	20230921	3090	48.71	20230726	1.82	N	204620	500	283 억		3643637	N	N	0	N	00	N
106	20240510	160806	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4645	-175	5	-3.63	8484298490	1823627	65.60	4770	4785	4595	6260	3375	4820	4652.39	6.76	0	-396296	5036	4927	4756	4647	4476	4982	4702	284	1440	500	3370	5	1	56787848	2638	-29.40	2.91	12	3.21	-158.00	1597.00	7430	20230921	-37.48	3090	20230726	50.32	7200	-35.49	20240412	4060	14.41	20240205	7430	-37.48	20230921	3090	50.32	20230726	1.79	N	204620	500	283 억		3837190	N	N	0	N	00	N
107	20240510	150812	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4645	-175	5	-3.63	8031691270	1726274	62.10	4770	4785	4595	6260	3375	4820	4652.54	6.76	0	-357375	5036	4927	4756	4647	4476	4982	4702	284	1440	500	3370	5	1	56787848	2638	-29.40	2.91	12	3.04	-158.00	1597.00	7430	20230921	-37.48	3090	20230726	50.32	7200	-35.49	20240412	4060	14.41	20240205	7430	-37.48	20230921	3090	50.32	20230726	1.79	N	204620	500	283 억		3837190	N	N	0	N	00	N
108	20240510	140817	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4625	-195	5	-4.05	6323028705	1356492	48.80	4770	4785	4600	6260	3375	4820	4661.22	6.76	0	-355118	5036	4927	4756	4647	4476	4982	4702	284	1440	500	3370	5	1	56787848	2626	-29.27	2.90	12	2.39	-158.00	1597.00	7430	20230921	-37.75	3090	20230726	49.68	7200	-35.76	20240412	4060	13.92	20240205	7430	-37.75	20230921	3090	49.68	20230726	1.79	N	204620	500	283 억		3837190	N	N	0	N	00	N
109	20240510	130808	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4625	-195	5	-4.05	5214245380	1116216	40.15	4770	4785	4615	6260	3375	4820	4671.26	6.76	0	-296003	5036	4927	4756	4647	4476	4982	4702	284	1440	500	3370	5	1	56787848	2626	-29.27	2.90	12	1.97	-158.00	1597.00	7430	20230921	-37.75	3090	20230726	49.68	7200	-35.76	20240412	4060	13.92	20240205	7430	-37.75	20230921	3090	49.68	20230726	1.79	N	204620	500	283 억		3837190	N	N	0	N	00	N
110	20240510	120804	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4640	-180	5	-3.73	4382761390	936521	33.69	4770	4785	4630	6260	3375	4820	4679.72	6.76	0	-248295	5036	4927	4756	4647	4476	4982	4702	284	1440	500	3370	5	1	56787848	2635	-29.37	2.91	12	1.65	-158.00	1597.00	7430	20230921	-37.55	3090	20230726	50.16	7200	-35.56	20240412	4060	14.29	20240205	7430	-37.55	20230921	3090	50.16	20230726	1.79	N	204620	500	283 억		3837190	N	N	0	N	00	N
111	20240510	110808	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4665	-155	5	-3.22	3707416930	791294	28.46	4770	4785	4630	6260	3375	4820	4685.13	6.76	0	-221951	5036	4927	4756	4647	4476	4982	4702	284	1440	500	3370	5	1	56787848	2649	-29.53	2.92	12	1.39	-158.00	1597.00	7430	20230921	-37.21	3090	20230726	50.97	7200	-35.21	20240412	4060	14.90	20240205	7430	-37.21	20230921	3090	50.97	20230726	1.79	N	204620	500	283 억		3837190	N	N	0	N	00	N
112	20240510	100807	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4670	-150	5	-3.11	2543896915	541450	19.48	4770	4785	4650	6260	3375	4820	4698.13	6.76	0	-137058	5036	4927	4756	4647	4476	4982	4702	284	1440	500	3370	5	1	56787848	2652	-29.56	2.92	12	0.95	-158.00	1597.00	7430	20230921	-37.15	3090	20230726	51.13	7200	-35.14	20240412	4060	15.02	20240205	7430	-37.15	20230921	3090	51.13	20230726	1.79	N	204620	500	283 억		3837190	N	N	0	N	00	N
113	20240510	090810	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4725	-95	5	-1.97	454232925	95863	3.45	4770	4785	4710	6260	3375	4820	4737.70	6.76	0	-24542	5036	4927	4756	4647	4476	4982	4702	284	1440	500	3370	5	1	56787848	2683	-29.91	2.96	12	0.17	-158.00	1597.00	7430	20230921	-36.41	3090	20230726	52.91	7200	-34.38	20240412	4060	16.38	20240205	7430	-36.41	20230921	3090	52.91	20230726	1.79	N	204620	500	283 억		3837190	N	N	0	N	00	N
114	20240509	160824	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4820	220	2	4.78	13092194585	2750581	472.17	4600	4865	4585	5980	3220	4600	4759.71	6.29	0	355299	4683	4641	4593	4551	4503	4617	4527	284	1380	500	3220	5	1	56787848	2737	-30.51	3.02	12	4.84	-158.00	1597.00	7430	20230921	-35.13	3090	20230726	55.99	7200	-33.06	20240412	4060	18.72	20240205	7430	-35.13	20230921	3090	55.99	20230726	1.79	N	204620	500	283 억		3569665	N	N	0	N	00	N
115	20240509	150824	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4730	130	2	2.83	12416519905	2609618	447.97	4600	4865	4585	5980	3220	4600	4757.98	6.29	0	386358	4683	4641	4593	4551	4503	4617	4527	284	1380	500	3220	5	1	56787848	2686	-29.94	2.96	12	4.60	-158.00	1597.00	7430	20230921	-36.34	3090	20230726	53.07	7200	-34.31	20240412	4060	16.50	20240205	7430	-36.34	20230921	3090	53.07	20230726	1.79	N	204620	500	283 억		3569665	N	N	0	N	00	N
116	20240509	140735	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4805	205	2	4.46	10745529890	2258328	387.67	4600	4865	4585	5980	3220	4600	4758.18	6.29	0	390993	4683	4641	4593	4551	4503	4617	4527	284	1380	500	3220	5	1	56787848	2729	-30.41	3.01	12	3.98	-158.00	1597.00	7430	20230921	-35.33	3090	20230726	55.50	7200	-33.26	20240412	4060	18.35	20240205	7430	-35.33	20230921	3090	55.50	20230726	1.79	N	204620	500	283 억		3569665	N	N	0	N	00	N
117	20240509	130810	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4795	195	2	4.24	9504144470	1999538	343.25	4600	4865	4585	5980	3220	4600	4753.17	6.29	0	382310	4683	4641	4593	4551	4503	4617	4527	284	1380	500	3220	5	1	56787848	2723	-30.35	3.00	12	3.52	-158.00	1597.00	7430	20230921	-35.46	3090	20230726	55.18	7200	-33.40	20240412	4060	18.10	20240205	7430	-35.46	20230921	3090	55.18	20230726	1.79	N	204620	500	283 억		3569665	N	N	0	N	00	N
118	20240509	120810	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4740	140	2	3.04	6407814885	1354857	232.58	4600	4790	4585	5980	3220	4600	4729.51	6.29	0	284163	4683	4641	4593	4551	4503	4617	4527	284	1380	500	3220	5	1	56787848	2692	-30.00	2.97	12	2.39	-158.00	1597.00	7430	20230921	-36.20	3090	20230726	53.40	7200	-34.17	20240412	4060	16.75	20240205	7430	-36.20	20230921	3090	53.40	20230726	1.79	N	204620	500	283 억		3569665	N	N	0	N	00	N
119	20240509	110757	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4735	135	2	2.93	5070917760	1073859	184.34	4600	4780	4585	5980	3220	4600	4722.15	6.29	0	239001	4683	4641	4593	4551	4503	4617	4527	284	1380	500	3220	5	1	56787848	2689	-29.97	2.96	12	1.89	-158.00	1597.00	7430	20230921	-36.27	3090	20230726	53.24	7200	-34.24	20240412	4060	16.63	20240205	7430	-36.27	20230921	3090	53.24	20230726	1.79	N	204620	500	283 억		3569665	N	N	0	N	00	N
120	20240509	100801	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4730	130	2	2.83	3595468660	763135	131.00	4600	4770	4585	5980	3220	4600	4711.45	6.29	0	215720	4683	4641	4593	4551	4503	4617	4527	284	1380	500	3220	5	1	56787848	2686	-29.94	2.96	12	1.34	-158.00	1597.00	7430	20230921	-36.34	3090	20230726	53.07	7200	-34.31	20240412	4060	16.50	20240205	7430	-36.34	20230921	3090	53.07	20230726	1.79	N	204620	500	283 억		3569665	N	N	0	N	00	N
121	20240509	090756	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4650	50	2	1.09	436165090	93688	16.08	4600	4690	4585	5980	3220	4600	4655.51	6.29	0	4989	4683	4641	4593	4551	4503	4617	4527	284	1380	500	3220	5	1	56787848	2641	-29.43	2.91	12	0.16	-158.00	1597.00	7430	20230921	-37.42	3090	20230726	50.49	7200	-35.42	20240412	4060	14.53	20240205	7430	-37.42	20230921	3090	50.49	20230726	1.79	N	204620	500	283 억		3569665	N	N	0	N	00	N
122	20240508	160752	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4600	-30	5	-0.65	2651352815	578337	39.93	4630	4635	4545	6010	3245	4630	4584.41	6.28	0	-21442	4803	4716	4628	4541	4453	4672	4497	284	1380	500	3240	5	1	56787848	2612	-29.11	2.88	12	1.02	-158.00	1597.00	7430	20230921	-38.09	3090	20230726	48.87	7200	-36.11	20240412	4060	13.30	20240205	7430	-38.09	20230921	3090	48.87	20230726	1.73	N	204620	500	283 억		3564123	N	N	1	N	00	N
123	20240508	150758	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4600	-30	5	-0.65	2442230085	532819	36.79	4630	4635	4545	6010	3245	4630	4583.60	6.28	0	-19213	4803	4716	4628	4541	4453	4672	4497	284	1380	500	3240	5	1	56787848	2612	-29.11	2.88	12	0.94	-158.00	1597.00	7430	20230921	-38.09	3090	20230726	48.87	7200	-36.11	20240412	4060	13.30	20240205	7430	-38.09	20230921	3090	48.87	20230726	1.73	N	204620	500	283 억		3564123	N	N	1	N	00	N
124	20240508	140750	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4595	-35	5	-0.76	2122753010	463018	31.97	4630	4635	4545	6010	3245	4630	4584.60	6.28	0	-3248	4803	4716	4628	4541	4453	4672	4497	284	1380	500	3240	5	1	56787848	2609	-29.08	2.88	12	0.82	-158.00	1597.00	7430	20230921	-38.16	3090	20230726	48.71	7200	-36.18	20240412	4060	13.18	20240205	7430	-38.16	20230921	3090	48.71	20230726	1.73	N	204620	500	283 억		3564123	N	N	1	N	00	N
125	20240508	130749	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4600	-30	5	-0.65	1818153910	396454	27.37	4630	4635	4545	6010	3245	4630	4586.04	6.28	0	-820	4803	4716	4628	4541	4453	4672	4497	284	1380	500	3240	5	1	56787848	2612	-29.11	2.88	12	0.70	-158.00	1597.00	7430	20230921	-38.09	3090	20230726	48.87	7200	-36.11	20240412	4060	13.30	20240205	7430	-38.09	20230921	3090	48.87	20230726	1.73	N	204620	500	283 억		3564123	N	N	1	N	00	N
126	20240508	120748	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4605	-25	5	-0.54	1566607480	341625	23.59	4630	4635	4545	6010	3245	4630	4585.75	6.28	0	3111	4803	4716	4628	4541	4453	4672	4497	284	1380	500	3240	5	1	56787848	2615	-29.15	2.88	12	0.60	-158.00	1597.00	7430	20230921	-38.02	3090	20230726	49.03	7200	-36.04	20240412	4060	13.42	20240205	7430	-38.02	20230921	3090	49.03	20230726	1.73	N	204620	500	283 억		3564123	N	N	1	N	00	N
127	20240508	110827	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4615	-15	5	-0.32	1439035850	313980	21.68	4630	4635	4545	6010	3245	4630	4583.21	6.28	0	4448	4803	4716	4628	4541	4453	4672	4497	284	1380	500	3240	5	1	56787848	2621	-29.21	2.89	12	0.55	-158.00	1597.00	7430	20230921	-37.89	3090	20230726	49.35	7200	-35.90	20240412	4060	13.67	20240205	7430	-37.89	20230921	3090	49.35	20230726	1.73	N	204620	500	283 억		3564123	N	N	1	N	00	N
128	20240508	100758	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4605	-25	5	-0.54	972388935	212662	14.68	4630	4630	4545	6010	3245	4630	4572.46	6.28	0	9129	4803	4716	4628	4541	4453	4672	4497	284	1380	500	3240	5	1	56787848	2615	-29.15	2.88	12	0.37	-158.00	1597.00	7430	20230921	-38.02	3090	20230726	49.03	7200	-36.04	20240412	4060	13.42	20240205	7430	-38.02	20230921	3090	49.03	20230726	1.73	N	204620	500	283 억		3564123	N	N	1	N	00	N
129	20240508	090800	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4580	-50	5	-1.08	141072495	30801	2.13	4630	4630	4560	6010	3245	4630	4580.10	6.28	0	4920	4803	4716	4628	4541	4453	4672	4497	284	1380	500	3240	5	1	56787848	2601	-28.99	2.87	12	0.05	-158.00	1597.00	7430	20230921	-38.36	3090	20230726	48.22	7200	-36.39	20240412	4060	12.81	20240205	7430	-38.36	20230921	3090	48.22	20230726	1.73	N	204620	500	283 억		3564123	N	N	1	N	00	N
130	20240503	160814	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4715	5	2	0.11	4901373510	1041774	64.29	4770	4795	4655	6120	3300	4710	4704.83	6.53	0	-147828	4916	4812	4706	4602	4496	4865	4655	284	1410	500	3290	5	1	56787848	2678	-29.84	2.95	12	1.83	-158.00	1597.00	7430	20230921	-36.54	3090	20230726	52.59	7200	-34.51	20240412	4060	16.13	20240205	7430	-36.54	20230921	3090	52.59	20230726	1.76	N	204620	500	283 억		3706336	N	N	0	N	00	N
131	20240503	150813	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4690	-20	5	-0.42	4701425545	999296	61.67	4770	4795	4655	6120	3300	4710	4704.74	6.53	0	-152397	4916	4812	4706	4602	4496	4865	4655	284	1410	500	3290	5	1	56787848	2663	-29.68	2.94	12	1.76	-158.00	1597.00	7430	20230921	-36.88	3090	20230726	51.78	7200	-34.86	20240412	4060	15.52	20240205	7430	-36.88	20230921	3090	51.78	20230726	1.76	N	204620	500	283 억		3706336	N	N	0	N	00	N
132	20240503	140814	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4705	-5	5	-0.11	3814516255	811361	50.07	4770	4795	4655	6120	3300	4710	4701.38	6.53	0	-172647	4916	4812	4706	4602	4496	4865	4655	284	1410	500	3290	5	1	56787848	2672	-29.78	2.95	12	1.43	-158.00	1597.00	7430	20230921	-36.68	3090	20230726	52.27	7200	-34.65	20240412	4060	15.89	20240205	7430	-36.68	20230921	3090	52.27	20230726	1.76	N	204620	500	283 억		3706336	N	N	0	N	00	N
133	20240503	130815	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4670	-40	5	-0.85	3241298375	689163	42.53	4770	4795	4655	6120	3300	4710	4703.24	6.53	0	-160083	4916	4812	4706	4602	4496	4865	4655	284	1410	500	3290	5	1	56787848	2652	-29.56	2.92	12	1.21	-158.00	1597.00	7430	20230921	-37.15	3090	20230726	51.13	7200	-35.14	20240412	4060	15.02	20240205	7430	-37.15	20230921	3090	51.13	20230726	1.76	N	204620	500	283 억		3706336	N	N	0	N	00	N
134	20240503	120811	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4675	-35	5	-0.74	3010484110	639691	39.47	4770	4795	4655	6120	3300	4710	4706.15	6.53	0	-143591	4916	4812	4706	4602	4496	4865	4655	284	1410	500	3290	5	1	56787848	2655	-29.59	2.93	12	1.13	-158.00	1597.00	7430	20230921	-37.08	3090	20230726	51.29	7200	-35.07	20240412	4060	15.15	20240205	7430	-37.08	20230921	3090	51.29	20230726	1.76	N	204620	500	283 억		3706336	N	N	0	N	00	N
135	20240503	110810	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4675	-35	5	-0.74	2598409020	551533	34.03	4770	4795	4655	6120	3300	4710	4711.25	6.53	0	-123122	4916	4812	4706	4602	4496	4865	4655	284	1410	500	3290	5	1	56787848	2655	-29.59	2.93	12	0.97	-158.00	1597.00	7430	20230921	-37.08	3090	20230726	51.29	7200	-35.07	20240412	4060	15.15	20240205	7430	-37.08	20230921	3090	51.29	20230726	1.76	N	204620	500	283 억		3706336	N	N	0	N	00	N
136	20240503	100806	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4690	-20	5	-0.42	1973835235	417794	25.78	4770	4795	4665	6120	3300	4710	4724.42	6.53	0	-113789	4916	4812	4706	4602	4496	4865	4655	284	1410	500	3290	5	1	56787848	2663	-29.68	2.94	12	0.74	-158.00	1597.00	7430	20230921	-36.88	3090	20230726	51.78	7200	-34.86	20240412	4060	15.52	20240205	7430	-36.88	20230921	3090	51.78	20230726	1.76	N	204620	500	283 억		3706336	N	N	0	N	00	N
137	20240503	090806	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4745	35	2	0.74	597509930	125318	7.73	4770	4795	4725	6120	3300	4710	4767.95	6.53	0	-49487	4916	4812	4706	4602	4496	4865	4655	284	1410	500	3290	5	1	56787848	2695	-30.03	2.97	12	0.22	-158.00	1597.00	7430	20230921	-36.14	3090	20230726	53.56	7200	-34.10	20240412	4060	16.87	20240205	7430	-36.14	20230921	3090	53.56	20230726	1.76	N	204620	500	283 억		3706336	N	N	0	N	00	N
138	20240502	160800	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4710	60	2	1.29	7606889560	1610652	75.97	4620	4810	4600	6040	3255	4650	4722.89	6.50	0	35382	4823	4736	4608	4521	4393	4780	4565	284	1390	500	3250	5	1	56787848	2675	-29.81	2.95	12	2.84	-158.00	1597.00	7430	20230921	-36.61	3090	20230726	52.43	7200	-34.58	20240412	4060	16.01	20240205	7430	-36.61	20230921	3090	52.43	20230726	1.76	N	204620	500	283 억		3689976	N	N	0	N	00	N
139	20240502	150806	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4720	70	2	1.51	7309736685	1547545	72.99	4620	4810	4600	6040	3255	4650	4723.44	6.50	0	54964	4823	4736	4608	4521	4393	4780	4565	284	1390	500	3250	5	1	56787848	2680	-29.87	2.96	12	2.73	-158.00	1597.00	7430	20230921	-36.47	3090	20230726	52.75	7200	-34.44	20240412	4060	16.26	20240205	7430	-36.47	20230921	3090	52.75	20230726	1.76	N	204620	500	283 억		3689976	N	N	0	N	00	N
140	20240502	140802	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4730	80	2	1.72	6667904890	1411174	66.56	4620	4810	4600	6040	3255	4650	4725.08	6.50	0	60872	4823	4736	4608	4521	4393	4780	4565	284	1390	500	3250	5	1	56787848	2686	-29.94	2.96	12	2.48	-158.00	1597.00	7430	20230921	-36.34	3090	20230726	53.07	7200	-34.31	20240412	4060	16.50	20240205	7430	-36.34	20230921	3090	53.07	20230726	1.76	N	204620	500	283 억		3689976	N	N	0	N	00	N
141	20240502	130759	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4720	70	2	1.51	6135645505	1298377	61.24	4620	4810	4600	6040	3255	4650	4725.63	6.50	0	68439	4823	4736	4608	4521	4393	4780	4565	284	1390	500	3250	5	1	56787848	2680	-29.87	2.96	12	2.29	-158.00	1597.00	7430	20230921	-36.47	3090	20230726	52.75	7200	-34.44	20240412	4060	16.26	20240205	7430	-36.47	20230921	3090	52.75	20230726	1.76	N	204620	500	283 억		3689976	N	N	0	N	00	N
142	20240502	120757	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4735	85	2	1.83	5395888425	1141546	53.84	4620	4810	4600	6040	3255	4650	4726.83	6.50	0	128960	4823	4736	4608	4521	4393	4780	4565	284	1390	500	3250	5	1	56787848	2689	-29.97	2.96	12	2.01	-158.00	1597.00	7430	20230921	-36.27	3090	20230726	53.24	7200	-34.24	20240412	4060	16.63	20240205	7430	-36.27	20230921	3090	53.24	20230726	1.76	N	204620	500	283 억		3689976	N	N	0	N	00	N
143	20240502	110756	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4755	105	2	2.26	4623302660	979451	46.20	4620	4810	4600	6040	3255	4650	4720.30	6.50	0	123565	4823	4736	4608	4521	4393	4780	4565	284	1390	500	3250	5	1	56787848	2700	-30.09	2.98	12	1.72	-158.00	1597.00	7430	20230921	-36.00	3090	20230726	53.88	7200	-33.96	20240412	4060	17.12	20240205	7430	-36.00	20230921	3090	53.88	20230726	1.76	N	204620	500	283 억		3689976	N	N	0	N	00	N
144	20240502	100755	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4700	50	2	1.08	2233819455	477745	22.53	4620	4745	4600	6040	3255	4650	4675.76	6.50	0	12956	4823	4736	4608	4521	4393	4780	4565	284	1390	500	3250	5	1	56787848	2669	-29.75	2.94	12	0.84	-158.00	1597.00	7430	20230921	-36.74	3090	20230726	52.10	7200	-34.72	20240412	4060	15.76	20240205	7430	-36.74	20230921	3090	52.10	20230726	1.76	N	204620	500	283 억		3689976	N	N	0	N	00	N
145	20240502	090754	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4655	5	2	0.11	540087430	115907	5.47	4620	4700	4600	6040	3255	4650	4659.66	6.50	0	-14124	4823	4736	4608	4521	4393	4780	4565	284	1390	500	3250	5	1	56787848	2643	-29.46	2.91	12	0.20	-158.00	1597.00	7430	20230921	-37.35	3090	20230726	50.65	7200	-35.35	20240412	4060	14.66	20240205	7430	-37.35	20230921	3090	50.65	20230726	1.76	N	204620	500	283 억		3689976	N	N	0	N	00	N