KissMeData/386580/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	161258	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	181327440	86884	332.61	2090	2090	2085	2715	1465	2090	2087.01	0.23	0	-189	2090	2090	2090	2090	2090	2090	2090	4	625	100	0	5	1	4160000	87	61.32	1.08	12	2.09	34.00	1927.00	2375	20230607	-12.21	2044	20231127	2.01	2100	-0.71	20240516	2070	0.72	20240502	2335	-10.71	20230607	2010	3.73	20231127	0.00	N	386580	100	4 억		9507	N	N	0	N	00	N
3	20240531	151300	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	180495525	86485	331.08	2090	2090	2085	2715	1465	2090	2087.02	0.23	0	-110	2090	2090	2090	2090	2090	2090	2090	4	625	100	0	5	1	4160000	87	61.32	1.08	12	2.08	34.00	1927.00	2375	20230607	-12.21	2044	20231127	2.01	2100	-0.71	20240516	2070	0.72	20240502	2335	-10.71	20230607	2010	3.73	20231127	0.00	N	386580	100	4 억		9507	N	N	0	N	00	N
4	20240531	141258	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	116212060	55656	213.06	2090	2090	2085	2715	1465	2090	2088.04	0.23	0	0	2090	2090	2090	2090	2090	2090	2090	4	625	100	0	5	1	4160000	87	61.32	1.08	12	1.34	34.00	1927.00	2375	20230607	-12.21	2044	20231127	2.01	2100	-0.71	20240516	2070	0.72	20240502	2335	-10.71	20230607	2010	3.73	20231127	0.00	N	386580	100	4 억		9507	N	N	0	N	00	N
5	20240531	131301	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	74057530	35438	135.66	2090	2090	2085	2715	1465	2090	2089.78	0.23	0	0	2090	2090	2090	2090	2090	2090	2090	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.85	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9507	N	N	0	N	00	N
6	20240531	121303	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	70418760	33694	128.99	2090	2090	2085	2715	1465	2090	2089.95	0.23	0	0	2090	2090	2090	2090	2090	2090	2090	4	625	100	0	5	1	4160000	87	61.32	1.08	12	0.81	34.00	1927.00	2375	20230607	-12.21	2044	20231127	2.01	2100	-0.71	20240516	2070	0.72	20240502	2335	-10.71	20230607	2010	3.73	20231127	0.00	N	386580	100	4 억		9507	N	N	0	N	00	N
7	20240531	111300	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	59257770	28353	108.54	2090	2090	2090	2715	1465	2090	2090.00	0.23	0	0	2090	2090	2090	2090	2090	2090	2090	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.68	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9507	N	N	0	N	00	N
8	20240531	101252	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	7325450	3505	13.42	2090	2090	2090	2715	1465	2090	2090.00	0.23	0	0	2090	2090	2090	2090	2090	2090	2090	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.08	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9507	N	N	0	N	00	N
9	20240531	091303	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1057540	506	1.94	2090	2090	2090	2715	1465	2090	2090.00	0.23	0	0	2090	2090	2090	2090	2090	2090	2090	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.01	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9507	N	N	0	N	00	N
10	20240530	161254	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	54594980	26122	724.40	2090	2090	2090	2720	1470	2095	2090.00	0.23	0	-13	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.63	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9520	N	N	0	N	00	N
11	20240530	151254	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	51133940	24466	678.48	2090	2090	2090	2720	1470	2095	2090.00	0.23	0	-10	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.59	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9520	N	N	0	N	00	N
12	20240530	141253	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	27358100	13090	363.01	2090	2090	2090	2720	1470	2095	2090.00	0.23	0	0	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.31	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9520	N	N	0	N	00	N
13	20240530	131255	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	10257720	4908	136.11	2090	2090	2090	2720	1470	2095	2090.00	0.23	0	0	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.12	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9520	N	N	0	N	00	N
14	20240530	121252	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	8650510	4139	114.78	2090	2090	2090	2720	1470	2095	2090.00	0.23	0	0	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.10	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9520	N	N	0	N	00	N
15	20240530	111253	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	6547970	3133	86.88	2090	2090	2090	2720	1470	2095	2090.00	0.23	0	0	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.08	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9520	N	N	0	N	00	N
16	20240530	101256	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	6547970	3133	86.88	2090	2090	2090	2720	1470	2095	2090.00	0.23	0	0	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.08	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9520	N	N	0	N	00	N
17	20240530	091255	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	881980	422	11.70	2090	2090	2090	2720	1470	2095	2090.00	0.23	0	0	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.01	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9520	N	N	0	N	00	N
18	20240529	161242	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	7537810	3606	4.93	2095	2095	2090	2720	1470	2095	2090.35	0.23	0	-6	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.62	1.09	12	0.09	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		9526	N	N	0	N	00	N
19	20240529	151245	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1714620	820	1.12	2095	2095	2090	2720	1470	2095	2091.00	0.23	0	-3	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.02	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9526	N	N	0	N	00	N
20	20240529	141244	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	847270	405	0.55	2095	2095	2090	2720	1470	2095	2092.02	0.23	0	-1	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.01	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9526	N	N	0	N	00	N
21	20240529	131246	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	612635	293	0.40	2095	2095	2090	2720	1470	2095	2090.90	0.23	0	-1	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.01	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9526	N	N	0	N	00	N
22	20240529	121245	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	508135	243	0.33	2095	2095	2090	2720	1470	2095	2091.09	0.23	0	-1	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.62	1.09	12	0.01	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		9526	N	N	0	N	00	N
23	20240529	111246	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	508135	243	0.33	2095	2095	2090	2720	1470	2095	2091.09	0.23	0	-1	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.62	1.09	12	0.01	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		9526	N	N	0	N	00	N
24	20240529	101237	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	508135	243	0.33	2095	2095	2090	2720	1470	2095	2091.09	0.23	0	-1	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.62	1.09	12	0.01	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		9526	N	N	0	N	00	N
25	20240529	091240	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6285	3	0.00	2095	2095	2095	2720	1470	2095	2095.00	0.23	0	-1	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.62	1.09	12	0.00	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		9526	N	N	0	N	00	N
26	20240528	161235	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	153178985	73192	158.87	2090	2095	2090	2720	1470	2095	2092.84	0.24	0	-11933	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.62	1.09	12	1.76	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		9809	N	N	0	N	00	N
27	20240528	151237	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	149845840	71601	155.41	2090	2095	2090	2720	1470	2095	2092.79	0.24	0	-11725	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.47	1.08	12	1.72	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9809	N	N	0	N	00	N
28	20240528	141241	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	82675810	39534	85.81	2090	2095	2090	2720	1470	2095	2091.26	0.24	0	-11650	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.62	1.09	12	0.95	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		9809	N	N	0	N	00	N
29	20240528	131235	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	82633910	39514	85.77	2090	2095	2090	2720	1470	2095	2091.26	0.24	0	-11650	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.62	1.09	12	0.95	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		9809	N	N	0	N	00	N
30	20240528	121236	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	82307755	39358	85.43	2090	2095	2090	2720	1470	2095	2091.26	0.24	0	-11650	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.95	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9809	N	N	0	N	00	N
31	20240528	111220	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	80136245	38319	83.17	2090	2095	2090	2720	1470	2095	2091.29	0.24	0	-11650	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.62	1.09	12	0.92	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		9809	N	N	0	N	00	N
32	20240528	101236	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	80123700	38313	83.16	2090	2095	2090	2720	1470	2095	2091.29	0.24	0	-11650	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.92	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9809	N	N	0	N	00	N
33	20240528	091239	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	59385820	28391	61.62	2090	2095	2090	2720	1470	2095	2091.71	0.24	0	-11650	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.68	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9809	N	N	0	N	00	N
34	20240527	161220	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	96304600	46071	241.07	2090	2095	2090	2720	1470	2095	2090.35	0.24	0	-33	2105	2100	2095	2090	2085	2100	2090	4	625	100	0	5	1	4160000	87	61.62	1.09	12	1.11	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		9842	N	N	0	N	00	N
35	20240527	151238	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	95515420	45694	239.10	2090	2095	2090	2720	1470	2095	2090.33	0.24	0	-6	2105	2100	2095	2090	2085	2100	2090	4	625	100	0	5	1	4160000	87	61.47	1.08	12	1.10	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9842	N	N	0	N	00	N
36	20240527	141235	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	13487100	6446	33.73	2090	2095	2090	2720	1470	2095	2092.32	0.24	0	0	2105	2100	2095	2090	2085	2100	2090	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.15	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9842	N	N	0	N	00	N
37	20240527	131234	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	13482915	6444	33.72	2090	2095	2090	2720	1470	2095	2092.32	0.24	0	0	2105	2100	2095	2090	2085	2100	2090	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.15	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9842	N	N	0	N	00	N
38	20240527	121234	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	12437915	5944	31.10	2090	2095	2090	2720	1470	2095	2092.52	0.24	0	0	2105	2100	2095	2090	2085	2100	2090	4	625	100	0	5	1	4160000	87	61.62	1.09	12	0.14	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		9842	N	N	0	N	00	N
39	20240527	111234	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	12437915	5944	31.10	2090	2095	2090	2720	1470	2095	2092.52	0.24	0	0	2105	2100	2095	2090	2085	2100	2090	4	625	100	0	5	1	4160000	87	61.62	1.09	12	0.14	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		9842	N	N	0	N	00	N
40	20240527	101231	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	6075650	2907	15.21	2090	2095	2090	2720	1470	2095	2090.01	0.24	0	0	2105	2100	2095	2090	2085	2100	2090	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.07	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9842	N	N	0	N	00	N
41	20240527	091234	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	5582395	2671	13.98	2090	2095	2090	2720	1470	2095	2090.00	0.24	0	0	2105	2100	2095	2090	2085	2100	2090	4	625	100	0	5	1	4160000	87	61.62	1.09	12	0.06	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		9842	N	N	0	N	00	N
42	20240524	161122	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	40012890	19111	147.00	2095	2100	2090	2720	1470	2095	2093.71	0.24	0	-79	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.62	1.09	12	0.46	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	0.00	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		9921	N	N	0	N	00	N
43	20240524	151125	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	39372100	18805	144.64	2095	2100	2090	2720	1470	2095	2093.70	0.24	0	-23	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.45	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	0.00	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9921	N	N	0	N	00	N
44	20240524	141130	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	39250880	18747	144.20	2095	2100	2090	2720	1470	2095	2093.72	0.24	0	35	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.45	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	0.00	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9921	N	N	0	N	00	N
45	20240524	131125	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	30268060	14449	111.14	2095	2100	2090	2720	1470	2095	2094.82	0.24	0	35	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.35	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	0.00	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9921	N	N	0	N	00	N
46	20240524	121127	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	30226260	14429	110.98	2095	2100	2090	2720	1470	2095	2094.83	0.24	0	35	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.35	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	0.00	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9921	N	N	0	N	00	N
47	20240524	111126	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	21109225	10076	77.50	2095	2100	2095	2720	1470	2095	2095.00	0.24	0	36	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.62	1.09	12	0.24	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	0.00	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		9921	N	N	0	N	00	N
48	20240524	101133	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	19778900	9441	72.62	2095	2100	2095	2720	1470	2095	2095.00	0.24	0	0	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.62	1.09	12	0.23	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	0.00	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		9921	N	N	0	N	00	N
49	20240524	091127	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	11824185	5644	43.41	2095	2100	2095	2720	1470	2095	2095.00	0.24	0	0	2098	2096	2093	2091	2088	2097	2092	4	625	100	0	5	1	4160000	87	61.76	1.09	12	0.14	34.00	1927.00	2375	20230607	-11.58	2044	20231127	2.74	2100	0.00	20240516	2070	1.45	20240502	2335	-10.06	20230607	2010	4.48	20231127	0.00	N	386580	100	4 억		9921	N	N	0	N	00	N
50	20240523	161123	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	27223345	13001	242.47	2095	2095	2090	2715	1465	2090	2093.94	0.24	0	-7	2096	2092	2091	2087	2086	2092	2087	4	625	100	0	5	1	4160000	87	61.62	1.09	12	0.31	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		9928	N	N	0	N	00	N
51	20240523	151126	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	26699595	12751	237.80	2095	2095	2090	2715	1465	2090	2093.92	0.24	0	-7	2096	2092	2091	2087	2086	2092	2087	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.31	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9928	N	N	0	N	00	N
52	20240523	141129	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	25224055	12045	224.64	2095	2095	2090	2715	1465	2090	2094.15	0.24	0	-1	2096	2092	2091	2087	2086	2092	2087	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.29	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9928	N	N	0	N	00	N
53	20240523	131128	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	24179055	11545	215.31	2095	2095	2090	2715	1465	2090	2094.33	0.24	0	-1	2096	2092	2091	2087	2086	2092	2087	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.28	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9928	N	N	0	N	00	N
54	20240523	121123	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	22897885	10932	203.88	2095	2095	2090	2715	1465	2090	2094.57	0.24	0	-1	2096	2092	2091	2087	2086	2092	2087	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.26	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9928	N	N	0	N	00	N
55	20240523	111122	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	22897885	10932	203.88	2095	2095	2090	2715	1465	2090	2094.57	0.24	0	-1	2096	2092	2091	2087	2086	2092	2087	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.26	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9928	N	N	0	N	00	N
56	20240523	101124	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	22061885	10532	196.42	2095	2095	2090	2715	1465	2090	2094.75	0.24	0	-1	2096	2092	2091	2087	2086	2092	2087	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.25	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9928	N	N	0	N	00	N
57	20240523	091130	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	20950000	10000	186.50	2095	2095	2095	2715	1465	2090	2095.00	0.24	0	0	2096	2092	2091	2087	2086	2092	2087	4	625	100	0	5	1	4160000	87	61.62	1.09	12	0.24	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		9928	N	N	0	N	00	N
58	20240522	161114	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	10847105	5190	5.29	2090	2095	2090	2715	1465	2090	2090.00	0.24	0	810	2106	2097	2091	2082	2076	2097	2082	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.12	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9931	N	N	0	N	00	N
59	20240522	151122	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	10847105	5190	5.29	2090	2095	2090	2715	1465	2090	2090.00	0.24	0	810	2106	2097	2091	2082	2076	2097	2082	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.12	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9931	N	N	0	N	00	N
60	20240522	141122	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	10840835	5187	5.29	2090	2095	2090	2715	1465	2090	2090.00	0.24	0	813	2106	2097	2091	2082	2076	2097	2082	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.12	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9931	N	N	0	N	00	N
61	20240522	131118	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	8293125	3968	4.05	2090	2095	2090	2715	1465	2090	2090.00	0.24	0	813	2106	2097	2091	2082	2076	2097	2082	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.10	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9931	N	N	0	N	00	N
62	20240522	121222	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	7348445	3516	3.59	2090	2095	2090	2715	1465	2090	2090.00	0.24	0	813	2106	2097	2091	2082	2076	2097	2082	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.08	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9931	N	N	0	N	00	N
63	20240522	111128	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	6345245	3036	3.10	2090	2095	2090	2715	1465	2090	2090.00	0.24	0	405	2106	2097	2091	2082	2076	2097	2082	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.07	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9931	N	N	0	N	00	N
64	20240522	101120	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	2792245	1336	1.36	2090	2095	2090	2715	1465	2090	2090.00	0.24	0	0	2106	2097	2091	2082	2076	2097	2082	4	625	100	0	5	1	4160000	87	61.62	1.09	12	0.03	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		9931	N	N	0	N	00	N
65	20240522	091122	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2119260	1014	1.03	2090	2090	2090	2715	1465	2090	2090.00	0.24	0	0	2106	2097	2091	2082	2076	2097	2082	4	625	100	0	5	1	4160000	87	61.47	1.08	12	0.02	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9931	N	N	0	N	00	N
66	20240521	161104	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	205072715	98061	93.94	2090	2100	2085	2715	1465	2090	2091.28	0.24	0	-24383	2100	2095	2090	2085	2080	2092	2082	4	625	100	0	5	1	4160000	87	61.47	1.08	12	2.36	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	0.00	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9854	N	N	0	N	00	N
67	20240521	151116	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	204543960	97808	93.70	2090	2100	2085	2715	1465	2090	2091.28	0.24	0	-24380	2100	2095	2090	2085	2080	2092	2082	4	625	100	0	5	1	4160000	87	61.47	1.08	12	2.35	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	0.00	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9854	N	N	0	N	00	N
68	20240521	141117	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	195201335	93328	89.41	2090	2100	2085	2715	1465	2090	2091.56	0.24	0	-20080	2100	2095	2090	2085	2080	2092	2082	4	625	100	0	5	1	4160000	87	61.47	1.08	12	2.24	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	0.00	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9854	N	N	0	N	00	N
69	20240521	131116	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	183874585	87896	84.21	2090	2100	2085	2715	1465	2090	2091.96	0.24	0	-14648	2100	2095	2090	2085	2080	2092	2082	4	625	100	0	5	1	4160000	87	61.32	1.08	12	2.11	34.00	1927.00	2375	20230607	-12.21	2044	20231127	2.01	2100	0.00	20240516	2070	0.72	20240502	2335	-10.71	20230607	2010	3.73	20231127	0.00	N	386580	100	4 억		9854	N	N	0	N	00	N
70	20240521	121112	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	173635120	82985	79.50	2090	2100	2085	2715	1465	2090	2092.37	0.24	0	-9738	2100	2095	2090	2085	2080	2092	2082	4	625	100	0	5	1	4160000	87	61.32	1.08	12	1.99	34.00	1927.00	2375	20230607	-12.21	2044	20231127	2.01	2100	0.00	20240516	2070	0.72	20240502	2335	-10.71	20230607	2010	3.73	20231127	0.00	N	386580	100	4 억		9854	N	N	0	N	00	N
71	20240521	111112	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	161200180	77021	73.79	2090	2100	2085	2715	1465	2090	2092.94	0.24	0	-4625	2100	2095	2090	2085	2080	2092	2082	4	625	100	0	5	1	4160000	87	61.32	1.08	12	1.85	34.00	1927.00	2375	20230607	-12.21	2044	20231127	2.01	2100	0.00	20240516	2070	0.72	20240502	2335	-10.71	20230607	2010	3.73	20231127	0.00	N	386580	100	4 억		9854	N	N	0	N	00	N
72	20240521	101113	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	144709955	69141	66.24	2090	2095	2085	2715	1465	2090	2092.97	0.24	0	-5	2100	2095	2090	2085	2080	2092	2082	4	625	100	0	5	1	4160000	87	61.62	1.09	12	1.66	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		9854	N	N	0	N	00	N
73	20240521	091109	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	7960265	3809	3.65	2090	2090	2085	2715	1465	2090	2089.86	0.24	0	0	2100	2095	2090	2085	2080	2092	2082	4	625	100	0	5	1	4160000	87	61.32	1.08	12	0.09	34.00	1927.00	2375	20230607	-12.21	2044	20231127	2.01	2100	-0.71	20240516	2070	0.72	20240502	2335	-10.71	20230607	2010	3.73	20231127	0.00	N	386580	100	4 억		9854	N	N	0	N	00	N
74	20240517	161117	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	195482955	93313	125.16	2095	2095	2090	2720	1470	2095	2094.92	0.24	0	-11	2101	2097	2096	2092	2091	2097	2092	4	625	100	0	5	1	4160000	87	61.62	1.09	12	2.24	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		9860	N	N	0	N	00	N
75	20240517	151120	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	191924525	91611	122.88	2095	2095	2090	2720	1470	2095	2094.99	0.24	0	-11	2101	2097	2096	2092	2091	2097	2092	4	625	100	0	5	1	4160000	87	61.47	1.08	12	2.20	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2100	-0.48	20240516	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		9860	N	N	0	N	00	N
76	20240517	141110	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	146813410	70078	93.99	2095	2095	2095	2720	1470	2095	2095.00	0.24	0	-5	2101	2097	2096	2092	2091	2097	2092	4	625	100	0	5	1	4160000	87	61.62	1.09	12	1.68	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		9860	N	N	0	N	00	N
77	20240517	131102	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	88121985	42063	56.42	2095	2095	2095	2720	1470	2095	2095.00	0.24	0	-5	2101	2097	2096	2092	2091	2097	2092	4	625	100	0	5	1	4160000	87	61.62	1.09	12	1.01	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		9860	N	N	0	N	00	N
78	20240517	121102	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	45174485	21563	28.92	2095	2095	2095	2720	1470	2095	2095.00	0.24	0	-1	2101	2097	2096	2092	2091	2097	2092	4	625	100	0	5	1	4160000	87	61.62	1.09	12	0.52	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		9860	N	N	0	N	00	N
79	20240517	111102	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	22695135	10833	14.53	2095	2095	2095	2720	1470	2095	2095.00	0.24	0	0	2101	2097	2096	2092	2091	2097	2092	4	625	100	0	5	1	4160000	87	61.62	1.09	12	0.26	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		9860	N	N	0	N	00	N
80	20240517	101056	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3421135	1633	2.19	2095	2095	2095	2720	1470	2095	2095.00	0.24	0	0	2101	2097	2096	2092	2091	2097	2092	4	625	100	0	5	1	4160000	87	61.62	1.09	12	0.04	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		9860	N	N	0	N	00	N
81	20240517	091104	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	766770	366	0.49	2095	2095	2095	2720	1470	2095	2095.00	0.24	0	0	2101	2097	2096	2092	2091	2097	2092	4	625	100	0	5	1	4160000	87	61.62	1.09	12	0.01	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		9860	N	N	0	N	00	N
82	20240516	161053	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	156417500	74556	67.04	2095	2100	2095	2720	1470	2095	2097.99	0.24	0	-199	2101	2097	2091	2087	2081	2100	2090	4	625	100	0	5	1	4160000	87	61.62	1.09	12	1.79	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		10059	N	N	0	N	00	N
83	20240516	151051	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	152097610	72494	65.18	2095	2100	2095	2720	1470	2095	2098.07	0.24	0	71	2101	2097	2091	2087	2081	2100	2090	4	625	100	0	5	1	4160000	87	61.62	1.09	12	1.74	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		10059	N	N	0	N	00	N
84	20240516	141059	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	148162900	70620	63.50	2095	2100	2095	2720	1470	2095	2098.03	0.24	0	209	2101	2097	2091	2087	2081	2100	2090	4	625	100	0	5	1	4160000	87	61.76	1.09	12	1.70	34.00	1927.00	2375	20230607	-11.58	2044	20231127	2.74	2100	0.00	20240516	2070	1.45	20240502	2335	-10.06	20230607	2010	4.48	20231127	0.00	N	386580	100	4 억		10059	N	N	0	N	00	N
85	20240516	131053	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	142825310	68078	61.21	2095	2100	2095	2720	1470	2095	2097.97	0.24	0	209	2101	2097	2091	2087	2081	2100	2090	4	625	100	0	5	1	4160000	87	61.62	1.09	12	1.64	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		10059	N	N	0	N	00	N
86	20240516	121049	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	126840460	60448	54.35	2095	2100	2095	2720	1470	2095	2098.34	0.24	0	209	2101	2097	2091	2087	2081	2100	2090	4	625	100	0	5	1	4160000	87	61.62	1.09	12	1.45	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2100	-0.24	20240516	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		10059	N	N	0	N	00	N
87	20240516	111048	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	121598365	57947	52.10	2095	2100	2095	2720	1470	2095	2098.44	0.24	0	209	2101	2097	2091	2087	2081	2100	2090	4	625	100	0	5	1	4160000	87	61.76	1.09	12	1.39	34.00	1927.00	2375	20230607	-11.58	2044	20231127	2.74	2100	0.00	20240516	2070	1.45	20240502	2335	-10.06	20230607	2010	4.48	20231127	0.00	N	386580	100	4 억		10059	N	N	0	N	00	N
88	20240516	101053	51	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	77489965	36943	33.22	2095	2100	2095	2720	1470	2095	2097.55	0.24	0	210	2101	2097	2091	2087	2081	2100	2090	4	625	100	0	5	1	4160000	87	61.76	1.09	12	0.89	34.00	1927.00	2375	20230607	-11.58	2044	20231127	2.74	2100	0.00	20240516	2070	1.45	20240502	2335	-10.06	20230607	2010	4.48	20231127	0.00	N	386580	100	4 억		10059	N	N	0	N	00	N
89	20240516	091053	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	448330	214	0.19	2095	2095	2095	2720	1470	2095	2095.00	0.24	0	214	2101	2097	2091	2087	2081	2100	2090	4	625	100	0	5	1	4160000	87	61.62	1.09	12	0.01	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2095	0.00	20240514	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		10059	N	N	0	N	00	N
90	20240514	161105	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	232309665	111219	210.10	2085	2095	2085	2710	1460	2085	2088.76	0.24	0	800	2088	2086	2083	2081	2078	2087	2082	4	625	100	0	5	1	4160000	87	61.62	1.09	12	2.67	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2095	0.00	20240514	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		10074	N	N	0	N	00	N
91	20240514	151107	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	231068440	110626	208.98	2085	2095	2085	2710	1460	2085	2088.74	0.24	0	802	2088	2086	2083	2081	2078	2087	2082	4	625	100	0	5	1	4160000	87	61.47	1.08	12	2.66	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2095	-0.24	20240514	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		10074	N	N	0	N	00	N
92	20240514	141107	51	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	180445460	86447	163.30	2085	2095	2085	2710	1460	2085	2087.35	0.24	0	809	2088	2086	2083	2081	2078	2087	2082	4	625	100	0	5	1	4160000	87	61.62	1.09	12	2.08	34.00	1927.00	2375	20230607	-11.79	2044	20231127	2.50	2095	0.00	20240514	2070	1.21	20240502	2335	-10.28	20230607	2010	4.23	20231127	0.00	N	386580	100	4 억		10074	N	N	0	N	00	N
93	20240514	131108	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	170130900	81513	153.98	2085	2090	2085	2710	1460	2085	2087.16	0.24	0	810	2088	2086	2083	2081	2078	2087	2082	4	625	100	0	5	1	4160000	87	61.47	1.08	12	1.96	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2090	0.00	20240514	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		10074	N	N	0	N	00	N
94	20240514	121103	51	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	149648900	71713	135.47	2085	2090	2085	2710	1460	2085	2086.78	0.24	0	811	2088	2086	2083	2081	2078	2087	2082	4	625	100	0	5	1	4160000	87	61.47	1.08	12	1.72	34.00	1927.00	2375	20230607	-12.00	2044	20231127	2.25	2090	0.00	20240514	2070	0.97	20240502	2335	-10.49	20230607	2010	3.98	20231127	0.00	N	386580	100	4 억		10074	N	N	0	N	00	N
95	20240514	111105	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	149125315	71462	134.99	2085	2090	2085	2710	1460	2085	2086.78	0.24	0	811	2088	2086	2083	2081	2078	2087	2082	4	625	100	0	5	1	4160000	87	61.32	1.08	12	1.72	34.00	1927.00	2375	20230607	-12.21	2044	20231127	2.01	2090	-0.24	20240514	2070	0.72	20240502	2335	-10.71	20230607	2010	3.73	20231127	0.00	N	386580	100	4 억		10074	N	N	0	N	00	N
96	20240514	101103	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	148874865	71342	134.77	2085	2090	2085	2710	1460	2085	2086.78	0.24	0	811	2088	2086	2083	2081	2078	2087	2082	4	625	100	0	5	1	4160000	87	61.32	1.08	12	1.71	34.00	1927.00	2375	20230607	-12.21	2044	20231127	2.01	2090	-0.24	20240514	2070	0.72	20240502	2335	-10.71	20230607	2010	3.73	20231127	0.00	N	386580	100	4 억		10074	N	N	0	N	00	N
97	20240514	091104	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	83116440	39864	75.30	2085	2085	2085	2710	1460	2085	2085.00	0.24	0	814	2088	2086	2083	2081	2078	2087	2082	4	625	100	0	5	1	4160000	87	61.32	1.08	12	0.96	34.00	1927.00	2375	20230607	-12.21	2044	20231127	2.01	2085	0.00	20240503	2070	0.72	20240502	2335	-10.71	20230607	2010	3.73	20231127	0.00	N	386580	100	4 억		10074	N	N	0	N	00	N
98	20240513	161102	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	110132325	52937	73.75	2085	2085	2080	2710	1460	2085	2080.44	0.24	0	7	2088	2086	2083	2081	2078	2087	2082	4	625	100	0	5	1	4160000	87	61.32	1.08	12	1.27	34.00	1927.00	2375	20230607	-12.21	2044	20231127	2.01	2085	0.00	20240503	2070	0.72	20240502	2335	-10.71	20230607	2010	3.73	20231127	0.00	N	386580	100	4 억		10074	N	N	0	N	00	N
99	20240513	151105	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	109611075	52687	73.40	2085	2085	2080	2710	1460	2085	2080.42	0.24	0	7	2088	2086	2083	2081	2078	2087	2082	4	625	100	0	5	1	4160000	87	61.18	1.08	12	1.27	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	0.00	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.00	N	386580	100	4 억		10074	N	N	0	N	00	N
100	20240513	141105	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	109403075	52587	73.26	2085	2085	2080	2710	1460	2085	2080.42	0.24	0	7	2088	2086	2083	2081	2078	2087	2082	4	625	100	0	5	1	4160000	87	61.18	1.08	12	1.26	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	0.00	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.00	N	386580	100	4 억		10074	N	N	0	N	00	N
101	20240513	131059	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	106072995	50986	71.03	2085	2085	2080	2710	1460	2085	2080.43	0.24	0	7	2088	2086	2083	2081	2078	2087	2082	4	625	100	0	5	1	4160000	87	61.18	1.08	12	1.23	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	0.00	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.00	N	386580	100	4 억		10074	N	N	0	N	00	N
102	20240513	121102	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	100929155	48513	67.59	2085	2085	2080	2710	1460	2085	2080.46	0.24	0	7	2088	2086	2083	2081	2078	2087	2082	4	625	100	0	5	1	4160000	87	61.18	1.08	12	1.17	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	0.00	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.00	N	386580	100	4 억		10074	N	N	0	N	00	N
103	20240513	111101	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	94472835	45409	63.26	2085	2085	2080	2710	1460	2085	2080.49	0.24	0	7	2088	2086	2083	2081	2078	2087	2082	4	625	100	0	5	1	4160000	87	61.18	1.08	12	1.09	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	0.00	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.00	N	386580	100	4 억		10074	N	N	0	N	00	N
104	20240513	101100	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	14900355	7153	9.97	2085	2085	2080	2710	1460	2085	2083.09	0.24	0	7	2088	2086	2083	2081	2078	2087	2082	4	625	100	0	5	1	4160000	87	61.18	1.08	12	0.17	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	0.00	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.00	N	386580	100	4 억		10074	N	N	0	N	00	N
105	20240513	091104	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	13978910	6710	9.35	2085	2085	2080	2710	1460	2085	2083.30	0.24	0	7	2088	2086	2083	2081	2078	2087	2082	4	625	100	0	5	1	4160000	87	61.18	1.08	12	0.16	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	0.00	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.00	N	386580	100	4 억		10074	N	N	0	N	00	N
106	20240510	161031	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	149320630	71779	287.21	2080	2085	2080	2700	1460	2080	2080.28	0.24	0	-1604	2086	2082	2081	2077	2076	2082	2077	4	620	100	0	5	1	4160000	87	61.32	1.08	12	1.73	34.00	1927.00	2375	20230607	-12.21	2044	20231127	2.01	2085	0.00	20240503	2070	0.72	20240502	2335	-10.71	20230607	2010	3.73	20231127	0.00	N	386580	100	4 억		9866	N	N	0	N	00	N
107	20240510	151039	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	146714380	70529	282.21	2080	2085	2080	2700	1460	2080	2080.20	0.24	0	-604	2086	2082	2081	2077	2076	2082	2077	4	620	100	0	5	1	4160000	87	61.32	1.08	12	1.70	34.00	1927.00	2375	20230607	-12.21	2044	20231127	2.01	2085	0.00	20240503	2070	0.72	20240502	2335	-10.71	20230607	2010	3.73	20231127	0.00	N	386580	100	4 억		9866	N	N	0	N	00	N
108	20240510	141042	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	93600995	44994	180.03	2080	2085	2080	2700	1460	2080	2080.30	0.24	0	-601	2086	2082	2081	2077	2076	2082	2077	4	620	100	0	5	1	4160000	87	61.18	1.08	12	1.08	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	0.00	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.00	N	386580	100	4 억		9866	N	N	0	N	00	N
109	20240510	131032	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	68077315	32723	130.93	2080	2085	2080	2700	1460	2080	2080.41	0.24	0	-601	2086	2082	2081	2077	2076	2082	2077	4	620	100	0	5	1	4160000	87	61.18	1.08	12	0.79	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	0.00	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.00	N	386580	100	4 억		9866	N	N	0	N	00	N
110	20240510	121027	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	43029955	20681	82.75	2080	2085	2080	2700	1460	2080	2080.65	0.24	0	-601	2086	2082	2081	2077	2076	2082	2077	4	620	100	0	5	1	4160000	87	61.18	1.08	12	0.50	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	0.00	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.00	N	386580	100	4 억		9866	N	N	0	N	00	N
111	20240510	111033	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	33996515	16338	65.37	2080	2085	2080	2700	1460	2080	2080.82	0.24	0	-601	2086	2082	2081	2077	2076	2082	2077	4	620	100	0	5	1	4160000	87	61.18	1.08	12	0.39	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	0.00	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.00	N	386580	100	4 억		9866	N	N	0	N	00	N
112	20240510	101032	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	27870415	13393	53.59	2080	2085	2080	2700	1460	2080	2080.97	0.24	0	-501	2086	2082	2081	2077	2076	2082	2077	4	620	100	0	5	1	4160000	87	61.18	1.08	12	0.32	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	0.00	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.00	N	386580	100	4 억		9866	N	N	0	N	00	N
113	20240510	091035	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	13603670	6540	26.17	2080	2085	2080	2700	1460	2080	2080.07	0.24	0	94	2086	2082	2081	2077	2076	2082	2077	4	620	100	0	5	1	4160000	87	61.18	1.08	12	0.16	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	0.00	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.00	N	386580	100	4 억		9866	N	N	0	N	00	N
114	20240509	161055	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	51993885	24992	64.93	2085	2085	2080	2700	1460	2080	2080.42	0.23	0	244	2086	2082	2081	2077	2076	2082	2077	4	620	100	0	5	1	4160000	87	61.18	1.08	12	0.60	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	0.00	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.00	N	386580	100	4 억		9622	N	N	0	N	00	N
115	20240509	151050	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	49863965	23968	62.27	2085	2085	2080	2700	1460	2080	2080.44	0.23	0	268	2086	2082	2081	2077	2076	2082	2077	4	620	100	0	5	1	4160000	87	61.18	1.08	12	0.58	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	0.00	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.00	N	386580	100	4 억		9622	N	N	0	N	00	N
116	20240509	140932	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	49262065	23679	61.52	2085	2085	2080	2700	1460	2080	2080.41	0.23	0	155	2086	2082	2081	2077	2076	2082	2077	4	620	100	0	5	1	4160000	87	61.18	1.08	12	0.57	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	0.00	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.00	N	386580	100	4 억		9622	N	N	0	N	00	N
117	20240509	131035	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	38781890	18643	48.43	2085	2085	2080	2700	1460	2080	2080.24	0.23	0	155	2086	2082	2081	2077	2076	2082	2077	4	620	100	0	5	1	4160000	87	61.18	1.08	12	0.45	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	0.00	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.00	N	386580	100	4 억		9622	N	N	0	N	00	N
118	20240509	121030	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	38781890	18643	48.43	2085	2085	2080	2700	1460	2080	2080.24	0.23	0	155	2086	2082	2081	2077	2076	2082	2077	4	620	100	0	5	1	4160000	87	61.18	1.08	12	0.45	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	0.00	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.00	N	386580	100	4 억		9622	N	N	0	N	00	N
119	20240509	111016	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	36117410	17362	45.10	2085	2085	2080	2700	1460	2080	2080.26	0.23	0	155	2086	2082	2081	2077	2076	2082	2077	4	620	100	0	5	1	4160000	87	61.18	1.08	12	0.42	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	0.00	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.00	N	386580	100	4 억		9622	N	N	0	N	00	N
120	20240509	101019	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	33808605	16252	42.22	2085	2085	2080	2700	1460	2080	2080.27	0.23	0	155	2086	2082	2081	2077	2076	2082	2077	4	620	100	0	5	1	4160000	87	61.32	1.08	12	0.39	34.00	1927.00	2375	20230607	-12.21	2044	20231127	2.01	2085	0.00	20240503	2070	0.72	20240502	2335	-10.71	20230607	2010	3.73	20231127	0.00	N	386580	100	4 억		9622	N	N	0	N	00	N
121	20240509	091020	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1496295	719	1.87	2085	2085	2080	2700	1460	2080	2081.08	0.23	0	155	2086	2082	2081	2077	2076	2082	2077	4	620	100	0	5	1	4160000	87	61.18	1.08	12	0.02	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	0.00	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.00	N	386580	100	4 억		9622	N	N	0	N	00	N
122	20240508	161009	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	80132850	38493	40.93	2080	2085	2080	2710	1460	2085	2081.75	0.23	0	-58	2088	2086	2083	2081	2078	2087	2082	4	625	100	0	5	1	4160000	87	61.18	1.08	12	0.93	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	0.00	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.00	N	386580	100	4 억		9680	N	N	0	N	00	N
123	20240508	151013	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	75047240	36048	38.33	2080	2085	2080	2710	1460	2085	2081.87	0.23	0	7	2088	2086	2083	2081	2078	2087	2082	4	625	100	0	5	1	4160000	87	61.18	1.08	12	0.87	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	0.00	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.00	N	386580	100	4 억		9680	N	N	0	N	00	N
124	20240508	141007	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	71989600	34578	36.77	2080	2085	2080	2710	1460	2085	2081.95	0.23	0	0	2088	2086	2083	2081	2078	2087	2082	4	625	100	0	5	1	4160000	87	61.18	1.08	12	0.83	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	0.00	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.00	N	386580	100	4 억		9680	N	N	0	N	00	N
125	20240508	131005	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	62452795	29993	31.89	2080	2085	2080	2710	1460	2085	2082.25	0.23	0	0	2088	2086	2083	2081	2078	2087	2082	4	625	100	0	5	1	4160000	87	61.32	1.08	12	0.72	34.00	1927.00	2375	20230607	-12.21	2044	20231127	2.01	2085	0.00	20240503	2070	0.72	20240502	2335	-10.71	20230607	2010	3.73	20231127	0.00	N	386580	100	4 억		9680	N	N	0	N	00	N
126	20240508	121004	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	61408210	29492	31.36	2080	2085	2080	2710	1460	2085	2082.20	0.23	0	0	2088	2086	2083	2081	2078	2087	2082	4	625	100	0	5	1	4160000	87	61.18	1.08	12	0.71	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	0.00	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.00	N	386580	100	4 억		9680	N	N	0	N	00	N
127	20240508	111045	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	60844530	29221	31.07	2080	2085	2080	2710	1460	2085	2082.22	0.23	0	0	2088	2086	2083	2081	2078	2087	2082	4	625	100	0	5	1	4160000	87	61.18	1.08	12	0.70	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	0.00	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.00	N	386580	100	4 억		9680	N	N	0	N	00	N
128	20240508	101016	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	54132370	25994	27.64	2080	2085	2080	2710	1460	2085	2082.49	0.23	0	0	2088	2086	2083	2081	2078	2087	2082	4	625	100	0	5	1	4160000	87	61.18	1.08	12	0.62	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	0.00	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.00	N	386580	100	4 억		9680	N	N	0	N	00	N
129	20240508	091019	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	16036800	7710	8.20	2080	2080	2080	2710	1460	2085	2080.00	0.23	0	0	2088	2086	2083	2081	2078	2087	2082	4	625	100	0	5	1	4160000	87	61.18	1.08	12	0.19	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	-0.24	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.00	N	386580	100	4 억		9680	N	N	0	N	00	N
130	20240503	161039	51	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	338135425	162684	14.93	2080	2085	2075	2700	1460	2080	2078.48	0.17	0	2580	2086	2082	2076	2072	2066	2085	2075	4	620	100	0	5	1	4160000	87	61.32	1.08	12	3.91	34.00	1927.00	2375	20230607	-12.21	2044	20231127	2.01	2085	0.00	20240503	2070	0.72	20240502	2335	-10.71	20230607	2010	3.73	20231127	0.12	N	386580	100	4 억		7111	N	N	0	N	00	N
131	20240503	151038	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	335221425	161284	14.81	2080	2085	2075	2700	1460	2080	2078.45	0.17	0	2580	2086	2082	2076	2072	2066	2085	2075	4	620	100	0	5	1	4160000	87	61.18	1.08	12	3.88	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	-0.24	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.12	N	386580	100	4 억		7111	N	N	0	N	00	N
132	20240503	141041	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	332631570	160039	14.69	2080	2085	2075	2700	1460	2080	2078.44	0.17	0	2581	2086	2082	2076	2072	2066	2085	2075	4	620	100	0	5	1	4160000	87	61.18	1.08	12	3.85	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2085	-0.24	20240503	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.12	N	386580	100	4 억		7111	N	N	0	N	00	N
133	20240503	131040	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	275472470	132545	12.17	2080	2080	2075	2700	1460	2080	2078.33	0.17	0	2585	2086	2082	2076	2072	2066	2085	2075	4	620	100	0	5	1	4160000	87	61.18	1.08	12	3.19	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2080	0.00	20240502	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.12	N	386580	100	4 억		7111	N	N	0	N	00	N
134	20240503	121037	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	209979510	101058	9.28	2080	2080	2075	2700	1460	2080	2077.81	0.17	0	2588	2086	2082	2076	2072	2066	2085	2075	4	620	100	0	5	1	4160000	87	61.18	1.08	12	2.43	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2080	0.00	20240502	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.12	N	386580	100	4 억		7111	N	N	0	N	00	N
135	20240503	111036	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	117636850	56649	5.20	2080	2080	2075	2700	1460	2080	2076.59	0.17	0	2818	2086	2082	2076	2072	2066	2085	2075	4	620	100	0	5	1	4160000	86	61.03	1.08	12	1.36	34.00	1927.00	2375	20230607	-12.63	2044	20231127	1.52	2080	0.00	20240502	2070	0.24	20240502	2335	-11.13	20230607	2010	3.23	20231127	0.12	N	386580	100	4 억		7111	N	N	0	N	00	N
136	20240503	101032	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	92139165	44361	4.07	2080	2080	2075	2700	1460	2080	2077.03	0.17	0	2818	2086	2082	2076	2072	2066	2085	2075	4	620	100	0	5	1	4160000	86	61.03	1.08	12	1.07	34.00	1927.00	2375	20230607	-12.63	2044	20231127	1.52	2080	0.00	20240502	2070	0.24	20240502	2335	-11.13	20230607	2010	3.23	20231127	0.12	N	386580	100	4 억		7111	N	N	0	N	00	N
137	20240503	091028	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	44696365	21497	1.97	2080	2080	2075	2700	1460	2080	2079.19	0.17	0	2818	2086	2082	2076	2072	2066	2085	2075	4	620	100	0	5	1	4160000	87	61.18	1.08	12	0.52	34.00	1927.00	2375	20230607	-12.42	2044	20231127	1.76	2080	0.00	20240502	2070	0.48	20240502	2335	-10.92	20230607	2010	3.48	20231127	0.12	N	386580	100	4 억		7111	N	N	0	N	00	N
138	20240502	161021	51	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	2258672625	1088007	0.00	2075	2080	2070	2695	1455	2075	2075.97	0.17	0	0	2040	2040	2040	2040	2040	2040	2040	4	620	100	0	5	1	4160000	87	61.18	1.08	12	26.15	34.00	1927.00	2335	20230607	-10.92	2010	20231127	3.48	2080	0.00	20240502	2040	1.96	20240102	2335	-10.92	20230607	2010	3.48	20231127	0.12	N	386580	100	4 억		7111	N	N	0	N	00	N
139	20240502	151028	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	2247842975	1082800	0.00	2075	2080	2070	2695	1455	2075	2075.95	0.17	0	0	2040	2040	2040	2040	2040	2040	2040	4	620	100	0	5	1	4160000	86	61.03	1.08	12	26.03	34.00	1927.00	2335	20230607	-11.13	2010	20231127	3.23	2080	-0.24	20240502	2040	1.72	20240102	2335	-11.13	20230607	2010	3.23	20231127	0.12	N	386580	100	4 억		7111	N	N	0	N	00	N
140	20240502	141023	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1958346525	943304	0.00	2075	2080	2070	2695	1455	2075	2076.05	0.17	0	0	2040	2040	2040	2040	2040	2040	2040	4	620	100	0	5	1	4160000	86	61.03	1.08	12	22.68	34.00	1927.00	2335	20230607	-11.13	2010	20231127	3.23	2080	-0.24	20240502	2040	1.72	20240102	2335	-11.13	20230607	2010	3.23	20231127	0.12	N	386580	100	4 억		7111	N	N	0	N	00	N
141	20240502	131018	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1885053245	907982	0.00	2075	2080	2070	2695	1455	2075	2076.09	0.17	0	0	2040	2040	2040	2040	2040	2040	2040	4	620	100	0	5	1	4160000	86	61.03	1.08	12	21.83	34.00	1927.00	2335	20230607	-11.13	2010	20231127	3.23	2080	-0.24	20240502	2040	1.72	20240102	2335	-11.13	20230607	2010	3.23	20231127	0.12	N	386580	100	4 억		7111	N	N	0	N	00	N
142	20240502	121017	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1859953360	895889	0.00	2075	2080	2070	2695	1455	2075	2076.10	0.17	0	0	2040	2040	2040	2040	2040	2040	2040	4	620	100	0	5	1	4160000	86	61.03	1.08	12	21.54	34.00	1927.00	2335	20230607	-11.13	2010	20231127	3.23	2080	-0.24	20240502	2040	1.72	20240102	2335	-11.13	20230607	2010	3.23	20231127	0.12	N	386580	100	4 억		7111	N	N	0	N	00	N
143	20240502	111016	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1843726685	888069	0.00	2075	2080	2070	2695	1455	2075	2076.11	0.17	0	0	2040	2040	2040	2040	2040	2040	2040	4	620	100	0	5	1	4160000	86	61.03	1.08	12	21.35	34.00	1927.00	2335	20230607	-11.13	2010	20231127	3.23	2080	-0.24	20240502	2040	1.72	20240102	2335	-11.13	20230607	2010	3.23	20231127	0.12	N	386580	100	4 억		7111	N	N	0	N	00	N
144	20240502	101015	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1766021045	850677	0.00	2075	2080	2070	2695	1455	2075	2076.02	0.17	0	0	2040	2040	2040	2040	2040	2040	2040	4	620	100	0	5	1	4160000	86	61.03	1.08	12	20.45	34.00	1927.00	2335	20230607	-11.13	2010	20231127	3.23	2080	-0.24	20240502	2040	1.72	20240102	2335	-11.13	20230607	2010	3.23	20231127	0.12	N	386580	100	4 억		7111	N	N	0	N	00	N
145	20240502	091013	51	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1131046730	545234	0.00	2075	2080	2070	2695	1455	2075	2074.42	0.17	0	0	2040	2040	2040	2040	2040	2040	2040	4	620	100	0	5	1	4160000	86	61.03	1.08	12	13.11	34.00	1927.00	2335	20230607	-11.13	2010	20231127	3.23	2080	-0.24	20240502	2040	1.72	20240102	2335	-11.13	20230607	2010	3.23	20231127	0.12	N	386580	100	4 억		7111	N	N	0	N	00	N