KissMeData/021080/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	160346	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2925	35	2	1.21	164376225	56329	69.60	2870	2945	2870	3755	2025	2890	2918.16	7.09	0	7157	2963	2926	2893	2856	2823	2910	2840	240	865	500	2080	5	1	48000000	1404	7.00	0.76	12	0.12	418.00	3851.00	3930	20240103	-25.57	2000	20230726	46.25	3930	-25.57	20240103	2750	6.36	20240419	3930	-25.57	20240103	2000	46.25	20230726	3.53	N	021080	500	240 억		3402425	N	N	0	N	00	N
3	20240531	150347	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2920	30	2	1.04	149567415	51259	63.34	2870	2945	2870	3755	2025	2890	2917.89	7.09	0	6984	2963	2926	2893	2856	2823	2910	2840	240	865	500	2080	5	1	48000000	1402	6.99	0.76	12	0.11	418.00	3851.00	3930	20240103	-25.70	2000	20230726	46.00	3930	-25.70	20240103	2750	6.18	20240419	3930	-25.70	20240103	2000	46.00	20230726	3.53	N	021080	500	240 억		3402425	N	N	0	N	00	N
4	20240531	140345	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2910	20	2	0.69	134145765	45973	56.80	2870	2945	2870	3755	2025	2890	2917.94	7.09	0	7876	2963	2926	2893	2856	2823	2910	2840	240	865	500	2080	5	1	48000000	1397	6.96	0.76	12	0.10	418.00	3851.00	3930	20240103	-25.95	2000	20230726	45.50	3930	-25.95	20240103	2750	5.82	20240419	3930	-25.95	20240103	2000	45.50	20230726	3.53	N	021080	500	240 억		3402425	N	N	0	N	00	N
5	20240531	130346	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2920	30	2	1.04	125488750	42998	53.13	2870	2945	2870	3755	2025	2890	2918.49	7.09	0	8154	2963	2926	2893	2856	2823	2910	2840	240	865	500	2080	5	1	48000000	1402	6.99	0.76	12	0.09	418.00	3851.00	3930	20240103	-25.70	2000	20230726	46.00	3930	-25.70	20240103	2750	6.18	20240419	3930	-25.70	20240103	2000	46.00	20230726	3.53	N	021080	500	240 억		3402425	N	N	0	N	00	N
6	20240531	120348	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2920	30	2	1.04	95719765	32779	40.50	2870	2945	2870	3755	2025	2890	2920.18	7.09	0	9752	2963	2926	2893	2856	2823	2910	2840	240	865	500	2080	5	1	48000000	1402	6.99	0.76	12	0.07	418.00	3851.00	3930	20240103	-25.70	2000	20230726	46.00	3930	-25.70	20240103	2750	6.18	20240419	3930	-25.70	20240103	2000	46.00	20230726	3.53	N	021080	500	240 억		3402425	N	N	0	N	00	N
7	20240531	110346	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2940	50	2	1.73	63299045	21690	26.80	2870	2945	2870	3755	2025	2890	2918.38	7.09	0	8656	2963	2926	2893	2856	2823	2910	2840	240	865	500	2080	5	1	48000000	1411	7.03	0.76	12	0.05	418.00	3851.00	3930	20240103	-25.19	2000	20230726	47.00	3930	-25.19	20240103	2750	6.91	20240419	3930	-25.19	20240103	2000	47.00	20230726	3.53	N	021080	500	240 억		3402425	N	N	0	N	00	N
8	20240531	100347	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2935	45	2	1.56	49510855	16989	20.99	2870	2935	2870	3755	2025	2890	2914.32	7.09	0	8866	2963	2926	2893	2856	2823	2910	2840	240	865	500	2080	5	1	48000000	1409	7.02	0.76	12	0.04	418.00	3851.00	3930	20240103	-25.32	2000	20230726	46.75	3930	-25.32	20240103	2750	6.73	20240419	3930	-25.32	20240103	2000	46.75	20230726	3.53	N	021080	500	240 억		3402425	N	N	0	N	00	N
9	20240531	090346	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2910	20	2	0.69	2167760	755	0.93	2870	2910	2870	3755	2025	2890	2870.64	7.09	0	-211	2963	2926	2893	2856	2823	2910	2840	240	865	500	2080	5	1	48000000	1397	6.96	0.76	12	0.00	418.00	3851.00	3930	20240103	-25.95	2000	20230726	45.50	3930	-25.95	20240103	2750	5.82	20240419	3930	-25.95	20240103	2000	45.50	20230726	3.53	N	021080	500	240 억		3402425	N	N	0	N	00	N
10	20240530	160344	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2890	-30	5	-1.03	228441820	79119	96.43	2920	2930	2860	3795	2045	2920	2887.32	7.14	0	-25423	2993	2956	2933	2896	2873	2950	2890	240	875	500	2100	5	1	48000000	1387	6.91	0.75	12	0.16	418.00	3851.00	3930	20240103	-26.46	2000	20230726	44.50	3930	-26.46	20240103	2750	5.09	20240419	3930	-26.46	20240103	2000	44.50	20230726	3.48	N	021080	500	240 억		3427777	N	N	57	N	00	N
11	20240530	150344	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2890	-30	5	-1.03	195358905	67635	82.43	2920	2930	2860	3795	2045	2920	2888.43	7.14	0	-18630	2993	2956	2933	2896	2873	2950	2890	240	875	500	2100	5	1	48000000	1387	6.91	0.75	12	0.14	418.00	3851.00	3930	20240103	-26.46	2000	20230726	44.50	3930	-26.46	20240103	2750	5.09	20240419	3930	-26.46	20240103	2000	44.50	20230726	3.48	N	021080	500	240 억		3427777	N	N	57	N	00	N
12	20240530	140345	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2865	-55	5	-1.88	176358820	61027	74.38	2920	2930	2860	3795	2045	2920	2889.85	7.14	0	-14016	2993	2956	2933	2896	2873	2950	2890	240	875	500	2100	5	1	48000000	1375	6.85	0.74	12	0.13	418.00	3851.00	3930	20240103	-27.10	2000	20230726	43.25	3930	-27.10	20240103	2750	4.18	20240419	3930	-27.10	20240103	2000	43.25	20230726	3.48	N	021080	500	240 억		3427777	N	N	57	N	00	N
13	20240530	130345	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2880	-40	5	-1.37	127802760	44108	53.76	2920	2930	2875	3795	2045	2920	2897.50	7.14	0	-6436	2993	2956	2933	2896	2873	2950	2890	240	875	500	2100	5	1	48000000	1382	6.89	0.75	12	0.09	418.00	3851.00	3930	20240103	-26.72	2000	20230726	44.00	3930	-26.72	20240103	2750	4.73	20240419	3930	-26.72	20240103	2000	44.00	20230726	3.48	N	021080	500	240 억		3427777	N	N	57	N	00	N
14	20240530	120344	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2885	-35	5	-1.20	104444495	35997	43.87	2920	2930	2885	3795	2045	2920	2901.48	7.14	0	-4616	2993	2956	2933	2896	2873	2950	2890	240	875	500	2100	5	1	48000000	1385	6.90	0.75	12	0.07	418.00	3851.00	3930	20240103	-26.59	2000	20230726	44.25	3930	-26.59	20240103	2750	4.91	20240419	3930	-26.59	20240103	2000	44.25	20230726	3.48	N	021080	500	240 억		3427777	N	N	57	N	00	N
15	20240530	110345	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2895	-25	5	-0.86	99746780	34370	41.89	2920	2930	2885	3795	2045	2920	2902.15	7.14	0	-3177	2993	2956	2933	2896	2873	2950	2890	240	875	500	2100	5	1	48000000	1390	6.93	0.75	12	0.07	418.00	3851.00	3930	20240103	-26.34	2000	20230726	44.75	3930	-26.34	20240103	2750	5.27	20240419	3930	-26.34	20240103	2000	44.75	20230726	3.48	N	021080	500	240 억		3427777	N	N	57	N	00	N
16	20240530	100346	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2905	-15	5	-0.51	79168345	27253	33.22	2920	2930	2885	3795	2045	2920	2904.94	7.14	0	-3858	2993	2956	2933	2896	2873	2950	2890	240	875	500	2100	5	1	48000000	1394	6.95	0.75	12	0.06	418.00	3851.00	3930	20240103	-26.08	2000	20230726	45.25	3930	-26.08	20240103	2750	5.64	20240419	3930	-26.08	20240103	2000	45.25	20230726	3.48	N	021080	500	240 억		3427777	N	N	57	N	00	N
17	20240530	090345	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2920	0	3	0.00	7821425	2680	3.27	2920	2925	2910	3795	2045	2920	2918.44	7.14	0	-803	2993	2956	2933	2896	2873	2950	2890	240	875	500	2100	5	1	48000000	1402	6.99	0.76	12	0.01	418.00	3851.00	3930	20240103	-25.70	2000	20230726	46.00	3930	-25.70	20240103	2750	6.18	20240419	3930	-25.70	20240103	2000	46.00	20230726	3.48	N	021080	500	240 억		3427777	N	N	57	N	00	N
18	20240529	160341	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2920	5	2	0.17	240739285	82048	85.04	2920	2970	2910	3785	2045	2915	2934.13	7.12	0	8935	3011	2962	2931	2882	2851	2947	2867	240	870	500	2090	5	1	48000000	1402	6.99	0.76	12	0.17	418.00	3851.00	3930	20240103	-25.70	2000	20230726	46.00	3930	-25.70	20240103	2750	6.18	20240419	3930	-25.70	20240103	2000	46.00	20230726	3.43	N	021080	500	240 억		3418920	N	N	57	N	00	N
19	20240529	150342	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2940	25	2	0.86	181175900	61651	63.90	2920	2970	2910	3785	2045	2915	2938.74	7.12	0	5033	3011	2962	2931	2882	2851	2947	2867	240	870	500	2090	5	1	48000000	1411	7.03	0.76	12	0.13	418.00	3851.00	3930	20240103	-25.19	2000	20230726	47.00	3930	-25.19	20240103	2750	6.91	20240419	3930	-25.19	20240103	2000	47.00	20230726	3.43	N	021080	500	240 억		3418920	N	N	3	N	00	N
20	20240529	140343	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2945	30	2	1.03	131078665	44566	46.19	2920	2970	2910	3785	2045	2915	2941.24	7.12	0	1598	3011	2962	2931	2882	2851	2947	2867	240	870	500	2090	5	1	48000000	1414	7.05	0.76	12	0.09	418.00	3851.00	3930	20240103	-25.06	2000	20230726	47.25	3930	-25.06	20240103	2750	7.09	20240419	3930	-25.06	20240103	2000	47.25	20230726	3.43	N	021080	500	240 억		3418920	N	N	3	N	00	N
21	20240529	130342	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2945	30	2	1.03	123891455	42127	43.66	2920	2970	2910	3785	2045	2915	2940.92	7.12	0	2186	3011	2962	2931	2882	2851	2947	2867	240	870	500	2090	5	1	48000000	1414	7.05	0.76	12	0.09	418.00	3851.00	3930	20240103	-25.06	2000	20230726	47.25	3930	-25.06	20240103	2750	7.09	20240419	3930	-25.06	20240103	2000	47.25	20230726	3.43	N	021080	500	240 억		3418920	N	N	3	N	00	N
22	20240529	120344	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2955	40	2	1.37	106487270	36226	37.55	2920	2970	2910	3785	2045	2915	2939.54	7.12	0	2019	3011	2962	2931	2882	2851	2947	2867	240	870	500	2090	5	1	48000000	1418	7.07	0.77	12	0.08	418.00	3851.00	3930	20240103	-24.81	2000	20230726	47.75	3930	-24.81	20240103	2750	7.45	20240419	3930	-24.81	20240103	2000	47.75	20230726	3.43	N	021080	500	240 억		3418920	N	N	3	N	00	N
23	20240529	110342	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2960	45	2	1.54	81007905	27617	28.62	2920	2960	2910	3785	2045	2915	2933.28	7.12	0	-518	3011	2962	2931	2882	2851	2947	2867	240	870	500	2090	5	1	48000000	1421	7.08	0.77	12	0.06	418.00	3851.00	3930	20240103	-24.68	2000	20230726	48.00	3930	-24.68	20240103	2750	7.64	20240419	3930	-24.68	20240103	2000	48.00	20230726	3.43	N	021080	500	240 억		3418920	N	N	3	N	00	N
24	20240529	100341	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2940	25	2	0.86	50585325	17283	17.91	2920	2945	2910	3785	2045	2915	2926.90	7.12	0	-1852	3011	2962	2931	2882	2851	2947	2867	240	870	500	2090	5	1	48000000	1411	7.03	0.76	12	0.04	418.00	3851.00	3930	20240103	-25.19	2000	20230726	47.00	3930	-25.19	20240103	2750	6.91	20240419	3930	-25.19	20240103	2000	47.00	20230726	3.43	N	021080	500	240 억		3418920	N	N	3	N	00	N
25	20240529	090340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2915	0	3	0.00	5758915	1974	2.05	2920	2920	2915	3785	2045	2915	2917.41	7.12	0	-1256	3011	2962	2931	2882	2851	2947	2867	240	870	500	2090	5	1	48000000	1399	6.97	0.76	12	0.00	418.00	3851.00	3930	20240103	-25.83	2000	20230726	45.75	3930	-25.83	20240103	2750	6.00	20240419	3930	-25.83	20240103	2000	45.75	20230726	3.43	N	021080	500	240 억		3418920	N	N	3	N	00	N
26	20240528	160339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2915	-40	5	-1.35	282411845	96323	81.17	2955	2980	2900	3840	2070	2955	2931.93	7.15	0	-13100	3048	3001	2953	2906	2858	2977	2882	240	885	500	2120	5	1	48000000	1399	6.97	0.76	12	0.20	418.00	3851.00	3930	20240103	-25.83	2000	20230726	45.75	3930	-25.83	20240103	2750	6.00	20240419	3930	-25.83	20240103	2000	45.75	20230726	3.44	N	021080	500	240 억		3433293	N	N	3	N	00	N
27	20240528	150341	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2920	-35	5	-1.18	239786495	81676	68.83	2955	2980	2915	3840	2070	2955	2935.77	7.15	0	-13416	3048	3001	2953	2906	2858	2977	2882	240	885	500	2120	5	1	48000000	1402	6.99	0.76	12	0.17	418.00	3851.00	3930	20240103	-25.70	2000	20230726	46.00	3930	-25.70	20240103	2750	6.18	20240419	3930	-25.70	20240103	2000	46.00	20230726	3.44	N	021080	500	240 억		3433293	N	N	32	N	00	N
28	20240528	140342	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2920	-35	5	-1.18	196815950	66980	56.45	2955	2980	2920	3840	2070	2955	2938.37	7.15	0	-12464	3048	3001	2953	2906	2858	2977	2882	240	885	500	2120	5	1	48000000	1402	6.99	0.76	12	0.14	418.00	3851.00	3930	20240103	-25.70	2000	20230726	46.00	3930	-25.70	20240103	2750	6.18	20240419	3930	-25.70	20240103	2000	46.00	20230726	3.44	N	021080	500	240 억		3433293	N	N	32	N	00	N
29	20240528	130340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2935	-20	5	-0.68	157509250	53553	45.13	2955	2980	2925	3840	2070	2955	2941.13	7.15	0	-4948	3048	3001	2953	2906	2858	2977	2882	240	885	500	2120	5	1	48000000	1409	7.02	0.76	12	0.11	418.00	3851.00	3930	20240103	-25.32	2000	20230726	46.75	3930	-25.32	20240103	2750	6.73	20240419	3930	-25.32	20240103	2000	46.75	20230726	3.44	N	021080	500	240 억		3433293	N	N	32	N	00	N
30	20240528	120341	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2940	-15	5	-0.51	140470970	47750	40.24	2955	2980	2925	3840	2070	2955	2941.74	7.15	0	41	3048	3001	2953	2906	2858	2977	2882	240	885	500	2120	5	1	48000000	1411	7.03	0.76	12	0.10	418.00	3851.00	3930	20240103	-25.19	2000	20230726	47.00	3930	-25.19	20240103	2750	6.91	20240419	3930	-25.19	20240103	2000	47.00	20230726	3.44	N	021080	500	240 억		3433293	N	N	32	N	00	N
31	20240528	110339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2935	-20	5	-0.68	109222835	37093	31.26	2955	2980	2925	3840	2070	2955	2944.51	7.15	0	3762	3048	3001	2953	2906	2858	2977	2882	240	885	500	2120	5	1	48000000	1409	7.02	0.76	12	0.08	418.00	3851.00	3930	20240103	-25.32	2000	20230726	46.75	3930	-25.32	20240103	2750	6.73	20240419	3930	-25.32	20240103	2000	46.75	20230726	3.44	N	021080	500	240 억		3433293	N	N	32	N	00	N
32	20240528	100341	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2940	-15	5	-0.51	81086875	27513	23.19	2955	2980	2925	3840	2070	2955	2947.16	7.15	0	4096	3048	3001	2953	2906	2858	2977	2882	240	885	500	2120	5	1	48000000	1411	7.03	0.76	12	0.06	418.00	3851.00	3930	20240103	-25.19	2000	20230726	47.00	3930	-25.19	20240103	2750	6.91	20240419	3930	-25.19	20240103	2000	47.00	20230726	3.44	N	021080	500	240 억		3433293	N	N	32	N	00	N
33	20240528	090342	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2960	5	2	0.17	9330175	3157	2.66	2955	2960	2955	3840	2070	2955	2955.42	7.15	0	-1697	3048	3001	2953	2906	2858	2977	2882	240	885	500	2120	5	1	48000000	1421	7.08	0.77	12	0.01	418.00	3851.00	3930	20240103	-24.68	2000	20230726	48.00	3930	-24.68	20240103	2750	7.64	20240419	3930	-24.68	20240103	2000	48.00	20230726	3.44	N	021080	500	240 억		3433293	N	N	32	N	00	N
34	20240527	160335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2955	-10	5	-0.34	344681090	116984	161.89	2970	3000	2905	3850	2080	2965	2946.39	7.18	0	-12528	3025	2995	2975	2945	2925	2985	2935	240	885	500	2130	5	1	48000000	1418	7.07	0.77	12	0.24	418.00	3851.00	3930	20240103	-24.81	2000	20230726	47.75	3930	-24.81	20240103	2750	7.45	20240419	3930	-24.81	20240103	2000	47.75	20230726	3.41	N	021080	500	240 억		3444865	N	N	32	N	00	N
35	20240527	150342	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2935	-30	5	-1.01	315959950	107248	148.42	2970	3000	2905	3850	2080	2965	2946.07	7.18	0	-8859	3025	2995	2975	2945	2925	2985	2935	240	885	500	2130	5	1	48000000	1409	7.02	0.76	12	0.22	418.00	3851.00	3930	20240103	-25.32	2000	20230726	46.75	3930	-25.32	20240103	2750	6.73	20240419	3930	-25.32	20240103	2000	46.75	20230726	3.41	N	021080	500	240 억		3444865	N	N	214	N	00	N
36	20240527	140340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2940	-25	5	-0.84	225088040	76161	105.40	2970	3000	2925	3850	2080	2965	2955.42	7.18	0	-10332	3025	2995	2975	2945	2925	2985	2935	240	885	500	2130	5	1	48000000	1411	7.03	0.76	12	0.16	418.00	3851.00	3930	20240103	-25.19	2000	20230726	47.00	3930	-25.19	20240103	2750	6.91	20240419	3930	-25.19	20240103	2000	47.00	20230726	3.41	N	021080	500	240 억		3444865	N	N	214	N	00	N
37	20240527	130340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2965	0	3	0.00	200731535	67892	93.95	2970	3000	2925	3850	2080	2965	2956.63	7.18	0	-7644	3025	2995	2975	2945	2925	2985	2935	240	885	500	2130	5	1	48000000	1423	7.09	0.77	12	0.14	418.00	3851.00	3930	20240103	-24.55	2000	20230726	48.25	3930	-24.55	20240103	2750	7.82	20240419	3930	-24.55	20240103	2000	48.25	20230726	3.41	N	021080	500	240 억		3444865	N	N	214	N	00	N
38	20240527	120340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2960	-5	5	-0.17	133768965	45144	62.47	2970	3000	2925	3850	2080	2965	2963.16	7.18	0	-12175	3025	2995	2975	2945	2925	2985	2935	240	885	500	2130	5	1	48000000	1421	7.08	0.77	12	0.09	418.00	3851.00	3930	20240103	-24.68	2000	20230726	48.00	3930	-24.68	20240103	2750	7.64	20240419	3930	-24.68	20240103	2000	48.00	20230726	3.41	N	021080	500	240 억		3444865	N	N	214	N	00	N
39	20240527	110340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2960	-5	5	-0.17	101979840	34345	47.53	2970	3000	2945	3850	2080	2965	2969.28	7.18	0	-9999	3025	2995	2975	2945	2925	2985	2935	240	885	500	2130	5	1	48000000	1421	7.08	0.77	12	0.07	418.00	3851.00	3930	20240103	-24.68	2000	20230726	48.00	3930	-24.68	20240103	2750	7.64	20240419	3930	-24.68	20240103	2000	48.00	20230726	3.41	N	021080	500	240 억		3444865	N	N	214	N	00	N
40	20240527	100339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2960	-5	5	-0.17	80809640	27176	37.61	2970	3000	2955	3850	2080	2965	2973.57	7.18	0	-7050	3025	2995	2975	2945	2925	2985	2935	240	885	500	2130	5	1	48000000	1421	7.08	0.77	12	0.06	418.00	3851.00	3930	20240103	-24.68	2000	20230726	48.00	3930	-24.68	20240103	2750	7.64	20240419	3930	-24.68	20240103	2000	48.00	20230726	3.41	N	021080	500	240 억		3444865	N	N	214	N	00	N
41	20240527	090339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2955	-10	5	-0.34	6864560	2317	3.21	2970	2970	2955	3850	2080	2965	2962.69	7.18	0	-1052	3025	2995	2975	2945	2925	2985	2935	240	885	500	2130	5	1	48000000	1418	7.07	0.77	12	0.00	418.00	3851.00	3930	20240103	-24.81	2000	20230726	47.75	3930	-24.81	20240103	2750	7.45	20240419	3930	-24.81	20240103	2000	47.75	20230726	3.41	N	021080	500	240 억		3444865	N	N	214	N	00	N
42	20240524	160322	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2965	-45	5	-1.50	215053110	72262	90.59	2975	3005	2955	3910	2110	3010	2976.00	7.15	0	10043	3093	3051	3008	2966	2923	3030	2945	240	900	500	2160	5	1	48000000	1423	7.09	0.77	12	0.15	418.00	3851.00	3930	20240103	-24.55	2000	20230726	48.25	3930	-24.55	20240103	2750	7.82	20240419	3930	-24.55	20240103	2000	48.25	20230726	3.40	N	021080	500	240 억		3434384	N	N	214	N	00	N
43	20240524	150324	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2990	-20	5	-0.66	181940100	61118	76.62	2975	3005	2955	3910	2110	3010	2976.85	7.15	0	10415	3093	3051	3008	2966	2923	3030	2945	240	900	500	2160	5	1	48000000	1435	7.15	0.78	12	0.13	418.00	3851.00	3930	20240103	-23.92	2000	20230726	49.50	3930	-23.92	20240103	2750	8.73	20240419	3930	-23.92	20240103	2000	49.50	20230726	3.40	N	021080	500	240 억		3434384	N	N	0	N	00	N
44	20240524	140326	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2985	-25	5	-0.83	165256270	55520	69.60	2975	3005	2955	3910	2110	3010	2976.50	7.15	0	11072	3093	3051	3008	2966	2923	3030	2945	240	900	500	2160	5	1	48000000	1433	7.14	0.78	12	0.12	418.00	3851.00	3930	20240103	-24.05	2000	20230726	49.25	3930	-24.05	20240103	2750	8.55	20240419	3930	-24.05	20240103	2000	49.25	20230726	3.40	N	021080	500	240 억		3434384	N	N	0	N	00	N
45	20240524	130324	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2990	-20	5	-0.66	155235595	52164	65.39	2975	3005	2955	3910	2110	3010	2975.89	7.15	0	10048	3093	3051	3008	2966	2923	3030	2945	240	900	500	2160	5	1	48000000	1435	7.15	0.78	12	0.11	418.00	3851.00	3930	20240103	-23.92	2000	20230726	49.50	3930	-23.92	20240103	2750	8.73	20240419	3930	-23.92	20240103	2000	49.50	20230726	3.40	N	021080	500	240 억		3434384	N	N	0	N	00	N
46	20240524	120324	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2990	-20	5	-0.66	139248035	46819	58.69	2975	3005	2955	3910	2110	3010	2974.15	7.15	0	9066	3093	3051	3008	2966	2923	3030	2945	240	900	500	2160	5	1	48000000	1435	7.15	0.78	12	0.10	418.00	3851.00	3930	20240103	-23.92	2000	20230726	49.50	3930	-23.92	20240103	2750	8.73	20240419	3930	-23.92	20240103	2000	49.50	20230726	3.40	N	021080	500	240 억		3434384	N	N	0	N	00	N
47	20240524	110323	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2995	-15	5	-0.50	132589410	44590	55.90	2975	3005	2955	3910	2110	3010	2973.49	7.15	0	8065	3093	3051	3008	2966	2923	3030	2945	240	900	500	2160	5	1	48000000	1438	7.17	0.78	12	0.09	418.00	3851.00	3930	20240103	-23.79	2000	20230726	49.75	3930	-23.79	20240103	2750	8.91	20240419	3930	-23.79	20240103	2000	49.75	20230726	3.40	N	021080	500	240 억		3434384	N	N	0	N	00	N
48	20240524	100326	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2975	-35	5	-1.16	95391435	32148	40.30	2975	3005	2955	3910	2110	3010	2967.21	7.15	0	991	3093	3051	3008	2966	2923	3030	2945	240	900	500	2160	5	1	48000000	1428	7.12	0.77	12	0.07	418.00	3851.00	3930	20240103	-24.30	2000	20230726	48.75	3930	-24.30	20240103	2750	8.18	20240419	3930	-24.30	20240103	2000	48.75	20230726	3.40	N	021080	500	240 억		3434384	N	N	0	N	00	N
49	20240524	090325	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2980	-30	5	-1.00	5685915	1904	2.39	2975	3005	2975	3910	2110	3010	2985.83	7.15	0	-613	3093	3051	3008	2966	2923	3030	2945	240	900	500	2160	5	1	48000000	1430	7.13	0.77	12	0.00	418.00	3851.00	3930	20240103	-24.17	2000	20230726	49.00	3930	-24.17	20240103	2750	8.36	20240419	3930	-24.17	20240103	2000	49.00	20230726	3.40	N	021080	500	240 억		3434384	N	N	0	N	00	N
50	20240523	160322	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3010	-15	5	-0.50	237786010	79315	50.55	3025	3050	2965	3930	2120	3025	2998.00	7.17	0	-5331	3088	3056	3018	2986	2948	3037	2967	240	905	500	2170	5	1	48000000	1445	7.20	0.78	12	0.17	418.00	3851.00	3930	20240103	-23.41	2000	20230726	50.50	3930	-23.41	20240103	2750	9.45	20240419	3930	-23.41	20240103	2000	50.50	20230726	3.17	N	021080	500	240 억		3439442	N	N	0	N	00	N
51	20240523	150324	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3000	-25	5	-0.83	219267835	73149	46.62	3025	3050	2965	3930	2120	3025	2997.55	7.17	0	-4799	3088	3056	3018	2986	2948	3037	2967	240	905	500	2170	5	1	48000000	1440	7.18	0.78	12	0.15	418.00	3851.00	3930	20240103	-23.66	2000	20230726	50.00	3930	-23.66	20240103	2750	9.09	20240419	3930	-23.66	20240103	2000	50.00	20230726	3.17	N	021080	500	240 억		3439442	N	N	0	N	00	N
52	20240523	140326	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3010	-15	5	-0.50	200381395	66834	42.59	3025	3050	2965	3930	2120	3025	2998.20	7.17	0	-5739	3088	3056	3018	2986	2948	3037	2967	240	905	500	2170	5	1	48000000	1445	7.20	0.78	12	0.14	418.00	3851.00	3930	20240103	-23.41	2000	20230726	50.50	3930	-23.41	20240103	2750	9.45	20240419	3930	-23.41	20240103	2000	50.50	20230726	3.17	N	021080	500	240 억		3439442	N	N	0	N	00	N
53	20240523	130325	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3010	-15	5	-0.50	192975080	64366	41.02	3025	3050	2965	3930	2120	3025	2998.09	7.17	0	-5419	3088	3056	3018	2986	2948	3037	2967	240	905	500	2170	5	1	48000000	1445	7.20	0.78	12	0.13	418.00	3851.00	3930	20240103	-23.41	2000	20230726	50.50	3930	-23.41	20240103	2750	9.45	20240419	3930	-23.41	20240103	2000	50.50	20230726	3.17	N	021080	500	240 억		3439442	N	N	0	N	00	N
54	20240523	120323	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3000	-25	5	-0.83	178258840	59466	37.90	3025	3050	2965	3930	2120	3025	2997.66	7.17	0	-4188	3088	3056	3018	2986	2948	3037	2967	240	905	500	2170	5	1	48000000	1440	7.18	0.78	12	0.12	418.00	3851.00	3930	20240103	-23.66	2000	20230726	50.00	3930	-23.66	20240103	2750	9.09	20240419	3930	-23.66	20240103	2000	50.00	20230726	3.17	N	021080	500	240 억		3439442	N	N	0	N	00	N
55	20240523	110322	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3000	-25	5	-0.83	115208015	38357	24.44	3025	3050	2965	3930	2120	3025	3003.57	7.17	0	-4995	3088	3056	3018	2986	2948	3037	2967	240	905	500	2170	5	1	48000000	1440	7.18	0.78	12	0.08	418.00	3851.00	3930	20240103	-23.66	2000	20230726	50.00	3930	-23.66	20240103	2750	9.09	20240419	3930	-23.66	20240103	2000	50.00	20230726	3.17	N	021080	500	240 억		3439442	N	N	0	N	00	N
56	20240523	100321	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3000	-25	5	-0.83	97499590	32457	20.68	3025	3050	2965	3930	2120	3025	3003.96	7.17	0	-6263	3088	3056	3018	2986	2948	3037	2967	240	905	500	2170	5	1	48000000	1440	7.18	0.78	12	0.07	418.00	3851.00	3930	20240103	-23.66	2000	20230726	50.00	3930	-23.66	20240103	2750	9.09	20240419	3930	-23.66	20240103	2000	50.00	20230726	3.17	N	021080	500	240 억		3439442	N	N	0	N	00	N
57	20240523	090325	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3005	-20	5	-0.66	1218855	404	0.26	3025	3025	3005	3930	2120	3025	3016.97	7.17	0	-244	3088	3056	3018	2986	2948	3037	2967	240	905	500	2170	5	1	48000000	1442	7.19	0.78	12	0.00	418.00	3851.00	3930	20240103	-23.54	2000	20230726	50.25	3930	-23.54	20240103	2750	9.27	20240419	3930	-23.54	20240103	2000	50.25	20230726	3.17	N	021080	500	240 억		3439442	N	N	0	N	00	N
58	20240522	160320	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3025	-25	5	-0.82	472246400	156411	24.17	3050	3050	2980	3965	2135	3050	3019.16	7.21	0	-23165	3223	3136	3033	2946	2843	3180	2990	240	915	500	2190	5	1	48000000	1452	7.24	0.79	12	0.33	418.00	3851.00	3930	20240103	-23.03	2000	20230726	51.25	3930	-23.03	20240103	2750	10.00	20240419	3930	-23.03	20240103	2000	51.25	20230726	3.19	N	021080	500	240 억		3462236	N	N	0	N	00	N
59	20240522	150323	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3025	-25	5	-0.82	445868210	147700	22.83	3050	3050	2980	3965	2135	3050	3018.63	7.21	0	-20944	3223	3136	3033	2946	2843	3180	2990	240	915	500	2190	5	1	48000000	1452	7.24	0.79	12	0.31	418.00	3851.00	3930	20240103	-23.03	2000	20230726	51.25	3930	-23.03	20240103	2750	10.00	20240419	3930	-23.03	20240103	2000	51.25	20230726	3.19	N	021080	500	240 억		3462236	N	N	0	N	00	N
60	20240522	140322	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3035	-15	5	-0.49	402072965	133198	20.59	3050	3050	2980	3965	2135	3050	3018.49	7.21	0	-20341	3223	3136	3033	2946	2843	3180	2990	240	915	500	2190	5	1	48000000	1457	7.26	0.79	12	0.28	418.00	3851.00	3930	20240103	-22.77	2000	20230726	51.75	3930	-22.77	20240103	2750	10.36	20240419	3930	-22.77	20240103	2000	51.75	20230726	3.19	N	021080	500	240 억		3462236	N	N	0	N	00	N
61	20240522	130322	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3045	-5	5	-0.16	371894315	123257	19.05	3050	3050	2980	3965	2135	3050	3017.09	7.21	0	-16069	3223	3136	3033	2946	2843	3180	2990	240	915	500	2190	5	1	48000000	1462	7.28	0.79	12	0.26	418.00	3851.00	3930	20240103	-22.52	2000	20230726	52.25	3930	-22.52	20240103	2750	10.73	20240419	3930	-22.52	20240103	2000	52.25	20230726	3.19	N	021080	500	240 억		3462236	N	N	0	N	00	N
62	20240522	120322	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3030	-20	5	-0.66	295543170	98161	15.17	3050	3050	2980	3965	2135	3050	3010.59	7.21	0	-10556	3223	3136	3033	2946	2843	3180	2990	240	915	500	2190	5	1	48000000	1454	7.25	0.79	12	0.20	418.00	3851.00	3930	20240103	-22.90	2000	20230726	51.50	3930	-22.90	20240103	2750	10.18	20240419	3930	-22.90	20240103	2000	51.50	20230726	3.19	N	021080	500	240 억		3462236	N	N	0	N	00	N
63	20240522	110322	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3030	-20	5	-0.66	262332460	87194	13.48	3050	3050	2980	3965	2135	3050	3008.36	7.21	0	-9219	3223	3136	3033	2946	2843	3180	2990	240	915	500	2190	5	1	48000000	1454	7.25	0.79	12	0.18	418.00	3851.00	3930	20240103	-22.90	2000	20230726	51.50	3930	-22.90	20240103	2750	10.18	20240419	3930	-22.90	20240103	2000	51.50	20230726	3.19	N	021080	500	240 억		3462236	N	N	0	N	00	N
64	20240522	100323	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3005	-45	5	-1.48	222313525	73898	11.42	3050	3050	2980	3965	2135	3050	3008.09	7.21	0	-4260	3223	3136	3033	2946	2843	3180	2990	240	915	500	2190	5	1	48000000	1442	7.19	0.78	12	0.15	418.00	3851.00	3930	20240103	-23.54	2000	20230726	50.25	3930	-23.54	20240103	2750	9.27	20240419	3930	-23.54	20240103	2000	50.25	20230726	3.19	N	021080	500	240 억		3462236	N	N	0	N	00	N
65	20240522	090323	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3000	-50	5	-1.64	79339025	26165	4.04	3050	3050	2990	3965	2135	3050	3031.90	7.21	0	-8643	3223	3136	3033	2946	2843	3180	2990	240	915	500	2190	5	1	48000000	1440	7.18	0.78	12	0.05	418.00	3851.00	3930	20240103	-23.66	2000	20230726	50.00	3930	-23.66	20240103	2750	9.09	20240419	3930	-23.66	20240103	2000	50.00	20230726	3.19	N	021080	500	240 억		3462236	N	N	0	N	00	N
66	20240521	160319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3050	105	2	3.57	1511071665	500327	771.68	2955	3120	2930	3825	2065	2945	3020.09	7.25	0	-16309	3018	2981	2953	2916	2888	2967	2902	240	880	500	2120	5	1	48000000	1464	7.30	0.79	12	1.04	418.00	3851.00	3930	20240103	-22.39	2000	20230726	52.50	3930	-22.39	20240103	2750	10.91	20240419	3930	-22.39	20240103	2000	52.50	20230726	3.18	N	021080	500	240 억		3478910	N	N	8	N	00	N
67	20240521	150321	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3030	85	2	2.89	1342328285	444960	686.29	2955	3120	2930	3825	2065	2945	3016.79	7.25	0	-5216	3018	2981	2953	2916	2888	2967	2902	240	880	500	2120	5	1	48000000	1454	7.25	0.79	12	0.93	418.00	3851.00	3930	20240103	-22.90	2000	20230726	51.50	3930	-22.90	20240103	2750	10.18	20240419	3930	-22.90	20240103	2000	51.50	20230726	3.18	N	021080	500	240 억		3478910	N	N	8	N	00	N
68	20240521	140321	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3020	75	2	2.55	1185744550	393350	606.68	2955	3120	2930	3825	2065	2945	3014.53	7.25	0	-5539	3018	2981	2953	2916	2888	2967	2902	240	880	500	2120	5	1	48000000	1450	7.22	0.78	12	0.82	418.00	3851.00	3930	20240103	-23.16	2000	20230726	51.00	3930	-23.16	20240103	2750	9.82	20240419	3930	-23.16	20240103	2000	51.00	20230726	3.18	N	021080	500	240 억		3478910	N	N	8	N	00	N
69	20240521	130323	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3000	55	2	1.87	1094204655	362979	559.84	2955	3120	2930	3825	2065	2945	3014.57	7.25	0	-10213	3018	2981	2953	2916	2888	2967	2902	240	880	500	2120	5	1	48000000	1440	7.18	0.78	12	0.76	418.00	3851.00	3930	20240103	-23.66	2000	20230726	50.00	3930	-23.66	20240103	2750	9.09	20240419	3930	-23.66	20240103	2000	50.00	20230726	3.18	N	021080	500	240 억		3478910	N	N	8	N	00	N
70	20240521	120321	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2980	35	2	1.19	925536700	306630	472.93	2955	3120	2930	3825	2065	2945	3018.49	7.25	0	-25422	3018	2981	2953	2916	2888	2967	2902	240	880	500	2120	5	1	48000000	1430	7.13	0.77	12	0.64	418.00	3851.00	3930	20240103	-24.17	2000	20230726	49.00	3930	-24.17	20240103	2750	8.36	20240419	3930	-24.17	20240103	2000	49.00	20230726	3.18	N	021080	500	240 억		3478910	N	N	8	N	00	N
71	20240521	110323	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2980	35	2	1.19	872118460	288695	445.27	2955	3120	2930	3825	2065	2945	3020.98	7.25	0	-18290	3018	2981	2953	2916	2888	2967	2902	240	880	500	2120	5	1	48000000	1430	7.13	0.77	12	0.60	418.00	3851.00	3930	20240103	-24.17	2000	20230726	49.00	3930	-24.17	20240103	2750	8.36	20240419	3930	-24.17	20240103	2000	49.00	20230726	3.18	N	021080	500	240 억		3478910	N	N	8	N	00	N
72	20240521	100322	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2985	40	2	1.36	792669315	262021	404.13	2955	3120	2930	3825	2065	2945	3025.30	7.25	0	-16349	3018	2981	2953	2916	2888	2967	2902	240	880	500	2120	5	1	48000000	1433	7.14	0.78	12	0.55	418.00	3851.00	3930	20240103	-24.05	2000	20230726	49.25	3930	-24.05	20240103	2750	8.55	20240419	3930	-24.05	20240103	2000	49.25	20230726	3.18	N	021080	500	240 억		3478910	N	N	8	N	00	N
73	20240521	090319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2965	20	2	0.68	34714100	11695	18.04	2955	3020	2930	3825	2065	2945	2968.89	7.25	0	-3170	3018	2981	2953	2916	2888	2967	2902	240	880	500	2120	5	1	48000000	1423	7.09	0.77	12	0.02	418.00	3851.00	3930	20240103	-24.55	2000	20230726	48.25	3930	-24.55	20240103	2750	7.82	20240419	3930	-24.55	20240103	2000	48.25	20230726	3.18	N	021080	500	240 억		3478910	N	N	8	N	00	N
74	20240517	160323	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2975	-30	5	-1.00	343040125	116016	59.75	3005	3010	2930	3905	2105	3005	2956.83	7.01	0	10408	3055	3030	3000	2975	2945	3042	2987	240	900	500	2160	5	1	48000000	1428	7.12	0.77	12	0.24	418.00	3851.00	3930	20240103	-24.30	2000	20230726	48.75	3930	-24.30	20240103	2750	8.18	20240419	3930	-24.30	20240103	2000	48.75	20230726	3.11	N	021080	500	240 억		3366492	N	N	366	N	00	N
75	20240517	150325	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2960	-45	5	-1.50	319930640	108229	55.74	3005	3010	2930	3905	2105	3005	2956.05	7.01	0	11211	3055	3030	3000	2975	2945	3042	2987	240	900	500	2160	5	1	48000000	1421	7.08	0.77	12	0.23	418.00	3851.00	3930	20240103	-24.68	2000	20230726	48.00	3930	-24.68	20240103	2750	7.64	20240419	3930	-24.68	20240103	2000	48.00	20230726	3.11	N	021080	500	240 억		3366492	N	N	78	N	00	N
76	20240517	140318	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2950	-55	5	-1.83	303726445	102747	52.91	3005	3010	2930	3905	2105	3005	2956.06	7.01	0	11689	3055	3030	3000	2975	2945	3042	2987	240	900	500	2160	5	1	48000000	1416	7.06	0.77	12	0.21	418.00	3851.00	3930	20240103	-24.94	2000	20230726	47.50	3930	-24.94	20240103	2750	7.27	20240419	3930	-24.94	20240103	2000	47.50	20230726	3.11	N	021080	500	240 억		3366492	N	N	78	N	00	N
77	20240517	130317	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2960	-45	5	-1.50	284758620	96302	49.59	3005	3010	2930	3905	2105	3005	2956.93	7.01	0	11273	3055	3030	3000	2975	2945	3042	2987	240	900	500	2160	5	1	48000000	1421	7.08	0.77	12	0.20	418.00	3851.00	3930	20240103	-24.68	2000	20230726	48.00	3930	-24.68	20240103	2750	7.64	20240419	3930	-24.68	20240103	2000	48.00	20230726	3.11	N	021080	500	240 억		3366492	N	N	78	N	00	N
78	20240517	120318	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2960	-45	5	-1.50	244310365	82593	42.53	3005	3010	2930	3905	2105	3005	2958.00	7.01	0	8982	3055	3030	3000	2975	2945	3042	2987	240	900	500	2160	5	1	48000000	1421	7.08	0.77	12	0.17	418.00	3851.00	3930	20240103	-24.68	2000	20230726	48.00	3930	-24.68	20240103	2750	7.64	20240419	3930	-24.68	20240103	2000	48.00	20230726	3.11	N	021080	500	240 억		3366492	N	N	78	N	00	N
79	20240517	110318	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2950	-55	5	-1.83	221206970	74746	38.49	3005	3010	2930	3905	2105	3005	2959.45	7.01	0	7579	3055	3030	3000	2975	2945	3042	2987	240	900	500	2160	5	1	48000000	1416	7.06	0.77	12	0.16	418.00	3851.00	3930	20240103	-24.94	2000	20230726	47.50	3930	-24.94	20240103	2750	7.27	20240419	3930	-24.94	20240103	2000	47.50	20230726	3.11	N	021080	500	240 억		3366492	N	N	78	N	00	N
80	20240517	100316	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3005	0	3	0.00	90743965	30436	15.67	3005	3010	2950	3905	2105	3005	2981.47	7.01	0	-1946	3055	3030	3000	2975	2945	3042	2987	240	900	500	2160	5	1	48000000	1442	7.19	0.78	12	0.06	418.00	3851.00	3930	20240103	-23.54	2000	20230726	50.25	3930	-23.54	20240103	2750	9.27	20240419	3930	-23.54	20240103	2000	50.25	20230726	3.11	N	021080	500	240 억		3366492	N	N	78	N	00	N
81	20240517	090318	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2985	-20	5	-0.67	16013265	5347	2.75	3005	3005	2985	3905	2105	3005	2994.81	7.01	0	49	3055	3030	3000	2975	2945	3042	2987	240	900	500	2160	5	1	48000000	1433	7.14	0.78	12	0.01	418.00	3851.00	3930	20240103	-24.05	2000	20230726	49.25	3930	-24.05	20240103	2750	8.55	20240419	3930	-24.05	20240103	2000	49.25	20230726	3.11	N	021080	500	240 억		3366492	N	N	78	N	00	N
82	20240516	160318	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3005	40	2	1.35	581141710	193666	144.09	2980	3025	2970	3850	2080	2965	3000.74	6.99	0	18821	3015	2990	2945	2920	2875	3002	2932	240	885	500	2130	5	1	48000000	1442	7.19	0.78	12	0.40	418.00	3851.00	3930	20240103	-23.54	2000	20230726	50.25	3930	-23.54	20240103	2750	9.27	20240419	3930	-23.54	20240103	2000	50.25	20230726	3.12	N	021080	500	240 억		3357257	N	N	78	N	00	N
83	20240516	150315	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3005	40	2	1.35	553295195	184391	137.19	2980	3025	2970	3850	2080	2965	3000.66	6.99	0	14379	3015	2990	2945	2920	2875	3002	2932	240	885	500	2130	5	1	48000000	1442	7.19	0.78	12	0.38	418.00	3851.00	3930	20240103	-23.54	2000	20230726	50.25	3930	-23.54	20240103	2750	9.27	20240419	3930	-23.54	20240103	2000	50.25	20230726	3.12	N	021080	500	240 억		3357257	N	N	521	N	00	N
84	20240516	140318	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2995	30	2	1.01	517639935	172497	128.34	2980	3025	2970	3850	2080	2965	3000.86	6.99	0	10035	3015	2990	2945	2920	2875	3002	2932	240	885	500	2130	5	1	48000000	1438	7.17	0.78	12	0.36	418.00	3851.00	3930	20240103	-23.79	2000	20230726	49.75	3930	-23.79	20240103	2750	8.91	20240419	3930	-23.79	20240103	2000	49.75	20230726	3.12	N	021080	500	240 억		3357257	N	N	521	N	00	N
85	20240516	130318	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3005	40	2	1.35	465132565	155041	115.35	2980	3025	2970	3850	2080	2965	3000.06	6.99	0	9452	3015	2990	2945	2920	2875	3002	2932	240	885	500	2130	5	1	48000000	1442	7.19	0.78	12	0.32	418.00	3851.00	3930	20240103	-23.54	2000	20230726	50.25	3930	-23.54	20240103	2750	9.27	20240419	3930	-23.54	20240103	2000	50.25	20230726	3.12	N	021080	500	240 억		3357257	N	N	521	N	00	N
86	20240516	120316	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3010	45	2	1.52	333469215	111291	82.80	2980	3020	2970	3850	2080	2965	2996.37	6.99	0	15392	3015	2990	2945	2920	2875	3002	2932	240	885	500	2130	5	1	48000000	1445	7.20	0.78	12	0.23	418.00	3851.00	3930	20240103	-23.41	2000	20230726	50.50	3930	-23.41	20240103	2750	9.45	20240419	3930	-23.41	20240103	2000	50.50	20230726	3.12	N	021080	500	240 억		3357257	N	N	521	N	00	N
87	20240516	110315	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3005	40	2	1.35	314793610	105069	78.17	2980	3020	2970	3850	2080	2965	2996.07	6.99	0	16888	3015	2990	2945	2920	2875	3002	2932	240	885	500	2130	5	1	48000000	1442	7.19	0.78	12	0.22	418.00	3851.00	3930	20240103	-23.54	2000	20230726	50.25	3930	-23.54	20240103	2750	9.27	20240419	3930	-23.54	20240103	2000	50.25	20230726	3.12	N	021080	500	240 억		3357257	N	N	521	N	00	N
88	20240516	100316	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	3010	45	2	1.52	251745995	84083	62.56	2980	3020	2970	3850	2080	2965	2994.02	6.99	0	20603	3015	2990	2945	2920	2875	3002	2932	240	885	500	2130	5	1	48000000	1445	7.20	0.78	12	0.18	418.00	3851.00	3930	20240103	-23.41	2000	20230726	50.50	3930	-23.41	20240103	2750	9.45	20240419	3930	-23.41	20240103	2000	50.50	20230726	3.12	N	021080	500	240 억		3357257	N	N	521	N	00	N
89	20240516	090316	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2985	20	2	0.67	7656625	2569	1.91	2980	2990	2970	3850	2080	2965	2980.39	6.99	0	-1735	3015	2990	2945	2920	2875	3002	2932	240	885	500	2130	5	1	48000000	1433	7.14	0.78	12	0.01	418.00	3851.00	3930	20240103	-24.05	2000	20230726	49.25	3930	-24.05	20240103	2750	8.55	20240419	3930	-24.05	20240103	2000	49.25	20230726	3.12	N	021080	500	240 억		3357257	N	N	521	N	00	N
90	20240514	160319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2965	65	2	2.24	395047480	134007	166.24	2900	2970	2900	3770	2030	2900	2947.96	6.96	0	24422	2980	2940	2915	2875	2850	2927	2862	240	870	500	2080	5	1	48000000	1423	7.09	0.77	12	0.28	418.00	3851.00	3930	20240103	-24.55	2000	20230726	48.25	3930	-24.55	20240103	2750	7.82	20240419	3930	-24.55	20240103	2000	48.25	20230726	3.15	N	021080	500	240 억		3339233	N	N	521	N	00	N
91	20240514	150320	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2965	65	2	2.24	371441950	126043	156.36	2900	2965	2900	3770	2030	2900	2946.95	6.96	0	25317	2980	2940	2915	2875	2850	2927	2862	240	870	500	2080	5	1	48000000	1423	7.09	0.77	12	0.26	418.00	3851.00	3930	20240103	-24.55	2000	20230726	48.25	3930	-24.55	20240103	2750	7.82	20240419	3930	-24.55	20240103	2000	48.25	20230726	3.15	N	021080	500	240 억		3339233	N	N	0	N	00	N
92	20240514	140319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2960	60	2	2.07	358232380	121577	150.82	2900	2965	2900	3770	2030	2900	2946.55	6.96	0	24765	2980	2940	2915	2875	2850	2927	2862	240	870	500	2080	5	1	48000000	1421	7.08	0.77	12	0.25	418.00	3851.00	3930	20240103	-24.68	2000	20230726	48.00	3930	-24.68	20240103	2750	7.64	20240419	3930	-24.68	20240103	2000	48.00	20230726	3.15	N	021080	500	240 억		3339233	N	N	0	N	00	N
93	20240514	130319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2960	60	2	2.07	337212760	114475	142.01	2900	2965	2900	3770	2030	2900	2945.73	6.96	0	23219	2980	2940	2915	2875	2850	2927	2862	240	870	500	2080	5	1	48000000	1421	7.08	0.77	12	0.24	418.00	3851.00	3930	20240103	-24.68	2000	20230726	48.00	3930	-24.68	20240103	2750	7.64	20240419	3930	-24.68	20240103	2000	48.00	20230726	3.15	N	021080	500	240 억		3339233	N	N	0	N	00	N
94	20240514	120319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2945	45	2	1.55	327773745	111281	138.05	2900	2965	2900	3770	2030	2900	2945.46	6.96	0	20960	2980	2940	2915	2875	2850	2927	2862	240	870	500	2080	5	1	48000000	1414	7.05	0.76	12	0.23	418.00	3851.00	3930	20240103	-25.06	2000	20230726	47.25	3930	-25.06	20240103	2750	7.09	20240419	3930	-25.06	20240103	2000	47.25	20230726	3.15	N	021080	500	240 억		3339233	N	N	0	N	00	N
95	20240514	110318	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2945	45	2	1.55	201254700	68435	84.89	2900	2965	2900	3770	2030	2900	2940.82	6.96	0	21397	2980	2940	2915	2875	2850	2927	2862	240	870	500	2080	5	1	48000000	1414	7.05	0.76	12	0.14	418.00	3851.00	3930	20240103	-25.06	2000	20230726	47.25	3930	-25.06	20240103	2750	7.09	20240419	3930	-25.06	20240103	2000	47.25	20230726	3.15	N	021080	500	240 억		3339233	N	N	0	N	00	N
96	20240514	100318	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2945	45	2	1.55	142689215	48403	60.04	2900	2965	2900	3770	2030	2900	2947.94	6.96	0	11082	2980	2940	2915	2875	2850	2927	2862	240	870	500	2080	5	1	48000000	1414	7.05	0.76	12	0.10	418.00	3851.00	3930	20240103	-25.06	2000	20230726	47.25	3930	-25.06	20240103	2750	7.09	20240419	3930	-25.06	20240103	2000	47.25	20230726	3.15	N	021080	500	240 억		3339233	N	N	0	N	00	N
97	20240514	090318	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2935	35	2	1.21	14822730	5095	6.32	2900	2935	2900	3770	2030	2900	2909.27	6.96	0	1173	2980	2940	2915	2875	2850	2927	2862	240	870	500	2080	5	1	48000000	1409	7.02	0.76	12	0.01	418.00	3851.00	3930	20240103	-25.32	2000	20230726	46.75	3930	-25.32	20240103	2750	6.73	20240419	3930	-25.32	20240103	2000	46.75	20230726	3.15	N	021080	500	240 억		3339233	N	N	0	N	00	N
98	20240513	160319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2900	-35	5	-1.19	232583705	79607	107.30	2935	2955	2890	3815	2055	2935	2921.65	6.96	0	7140	2995	2965	2935	2905	2875	2965	2905	240	880	500	2110	5	1	48000000	1392	6.94	0.75	12	0.17	418.00	3851.00	3930	20240103	-26.21	2000	20230726	45.00	3930	-26.21	20240103	2750	5.45	20240419	3930	-26.21	20240103	2000	45.00	20230726	3.15	N	021080	500	240 억		3339881	N	N	51	N	00	N
99	20240513	150319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2920	-15	5	-0.51	223155540	76361	102.92	2935	2955	2890	3815	2055	2935	2922.37	6.96	0	6994	2995	2965	2935	2905	2875	2965	2905	240	880	500	2110	5	1	48000000	1402	6.99	0.76	12	0.16	418.00	3851.00	3930	20240103	-25.70	2000	20230726	46.00	3930	-25.70	20240103	2750	6.18	20240419	3930	-25.70	20240103	2000	46.00	20230726	3.15	N	021080	500	240 억		3339881	N	N	51	N	00	N
100	20240513	140318	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2915	-20	5	-0.68	193521850	66186	89.21	2935	2955	2890	3815	2055	2935	2923.91	6.96	0	3822	2995	2965	2935	2905	2875	2965	2905	240	880	500	2110	5	1	48000000	1399	6.97	0.76	12	0.14	418.00	3851.00	3930	20240103	-25.83	2000	20230726	45.75	3930	-25.83	20240103	2750	6.00	20240419	3930	-25.83	20240103	2000	45.75	20230726	3.15	N	021080	500	240 억		3339881	N	N	51	N	00	N
101	20240513	130317	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2935	0	3	0.00	121784495	41491	55.92	2935	2955	2920	3815	2055	2935	2935.20	6.96	0	575	2995	2965	2935	2905	2875	2965	2905	240	880	500	2110	5	1	48000000	1409	7.02	0.76	12	0.09	418.00	3851.00	3930	20240103	-25.32	2000	20230726	46.75	3930	-25.32	20240103	2750	6.73	20240419	3930	-25.32	20240103	2000	46.75	20230726	3.15	N	021080	500	240 억		3339881	N	N	51	N	00	N
102	20240513	120319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2935	0	3	0.00	111862020	38109	51.36	2935	2955	2920	3815	2055	2935	2935.32	6.96	0	-123	2995	2965	2935	2905	2875	2965	2905	240	880	500	2110	5	1	48000000	1409	7.02	0.76	12	0.08	418.00	3851.00	3930	20240103	-25.32	2000	20230726	46.75	3930	-25.32	20240103	2750	6.73	20240419	3930	-25.32	20240103	2000	46.75	20230726	3.15	N	021080	500	240 억		3339881	N	N	51	N	00	N
103	20240513	110318	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2930	-5	5	-0.17	102304680	34846	46.97	2935	2955	2920	3815	2055	2935	2935.91	6.96	0	-112	2995	2965	2935	2905	2875	2965	2905	240	880	500	2110	5	1	48000000	1406	7.01	0.76	12	0.07	418.00	3851.00	3930	20240103	-25.45	2000	20230726	46.50	3930	-25.45	20240103	2750	6.55	20240419	3930	-25.45	20240103	2000	46.50	20230726	3.15	N	021080	500	240 억		3339881	N	N	51	N	00	N
104	20240513	100320	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2940	5	2	0.17	67886510	23110	31.15	2935	2955	2925	3815	2055	2935	2937.54	6.96	0	2095	2995	2965	2935	2905	2875	2965	2905	240	880	500	2110	5	1	48000000	1411	7.03	0.76	12	0.05	418.00	3851.00	3930	20240103	-25.19	2000	20230726	47.00	3930	-25.19	20240103	2750	6.91	20240419	3930	-25.19	20240103	2000	47.00	20230726	3.15	N	021080	500	240 억		3339881	N	N	51	N	00	N
105	20240513	090319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2950	15	2	0.51	6914985	2355	3.17	2935	2950	2930	3815	2055	2935	2936.30	6.96	0	-1233	2995	2965	2935	2905	2875	2965	2905	240	880	500	2110	5	1	48000000	1416	7.06	0.77	12	0.00	418.00	3851.00	3930	20240103	-24.94	2000	20230726	47.50	3930	-24.94	20240103	2750	7.27	20240419	3930	-24.94	20240103	2000	47.50	20230726	3.15	N	021080	500	240 억		3339881	N	N	51	N	00	N
106	20240510	160311	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2935	0	3	0.00	216452930	73789	102.24	2935	2965	2905	3815	2055	2935	2933.40	6.93	0	14100	2971	2952	2936	2917	2901	2962	2927	240	880	500	2110	5	1	48000000	1409	7.02	0.76	12	0.15	418.00	3851.00	3930	20240103	-25.32	2000	20230726	46.75	3930	-25.32	20240103	2750	6.73	20240419	3930	-25.32	20240103	2000	46.75	20230726	3.15	N	021080	500	240 억		3327994	N	N	51	N	00	N
107	20240510	150312	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2930	-5	5	-0.17	212186360	72334	100.23	2935	2965	2905	3815	2055	2935	2933.42	6.93	0	14324	2971	2952	2936	2917	2901	2962	2927	240	880	500	2110	5	1	48000000	1406	7.01	0.76	12	0.15	418.00	3851.00	3930	20240103	-25.45	2000	20230726	46.50	3930	-25.45	20240103	2750	6.55	20240419	3930	-25.45	20240103	2000	46.50	20230726	3.15	N	021080	500	240 억		3327994	N	N	0	N	00	N
108	20240510	140313	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2920	-15	5	-0.51	174409140	59452	82.38	2935	2965	2905	3815	2055	2935	2933.61	6.93	0	10134	2971	2952	2936	2917	2901	2962	2927	240	880	500	2110	5	1	48000000	1402	6.99	0.76	12	0.12	418.00	3851.00	3930	20240103	-25.70	2000	20230726	46.00	3930	-25.70	20240103	2750	6.18	20240419	3930	-25.70	20240103	2000	46.00	20230726	3.15	N	021080	500	240 억		3327994	N	N	0	N	00	N
109	20240510	130311	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2925	-10	5	-0.34	169874320	57899	80.22	2935	2965	2905	3815	2055	2935	2933.98	6.93	0	9816	2971	2952	2936	2917	2901	2962	2927	240	880	500	2110	5	1	48000000	1404	7.00	0.76	12	0.12	418.00	3851.00	3930	20240103	-25.57	2000	20230726	46.25	3930	-25.57	20240103	2750	6.36	20240419	3930	-25.57	20240103	2000	46.25	20230726	3.15	N	021080	500	240 억		3327994	N	N	0	N	00	N
110	20240510	120310	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2930	-5	5	-0.17	153335395	52227	72.37	2935	2965	2905	3815	2055	2935	2935.94	6.93	0	9185	2971	2952	2936	2917	2901	2962	2927	240	880	500	2110	5	1	48000000	1406	7.01	0.76	12	0.11	418.00	3851.00	3930	20240103	-25.45	2000	20230726	46.50	3930	-25.45	20240103	2750	6.55	20240419	3930	-25.45	20240103	2000	46.50	20230726	3.15	N	021080	500	240 억		3327994	N	N	0	N	00	N
111	20240510	110310	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2905	-30	5	-1.02	139297245	47405	65.68	2935	2965	2905	3815	2055	2935	2938.45	6.93	0	7468	2971	2952	2936	2917	2901	2962	2927	240	880	500	2110	5	1	48000000	1394	6.95	0.75	12	0.10	418.00	3851.00	3930	20240103	-26.08	2000	20230726	45.25	3930	-26.08	20240103	2750	5.64	20240419	3930	-26.08	20240103	2000	45.25	20230726	3.15	N	021080	500	240 억		3327994	N	N	0	N	00	N
112	20240510	100311	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2940	5	2	0.17	94476235	32049	44.41	2935	2965	2925	3815	2055	2935	2947.87	6.93	0	2085	2971	2952	2936	2917	2901	2962	2927	240	880	500	2110	5	1	48000000	1411	7.03	0.76	12	0.07	418.00	3851.00	3930	20240103	-25.19	2000	20230726	47.00	3930	-25.19	20240103	2750	6.91	20240419	3930	-25.19	20240103	2000	47.00	20230726	3.15	N	021080	500	240 억		3327994	N	N	0	N	00	N
113	20240510	090312	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2940	5	2	0.17	7068265	2408	3.34	2935	2950	2935	3815	2055	2935	2935.33	6.93	0	-2384	2971	2952	2936	2917	2901	2962	2927	240	880	500	2110	5	1	48000000	1411	7.03	0.76	12	0.01	418.00	3851.00	3930	20240103	-25.19	2000	20230726	47.00	3930	-25.19	20240103	2750	6.91	20240419	3930	-25.19	20240103	2000	47.00	20230726	3.15	N	021080	500	240 억		3327994	N	N	0	N	00	N
114	20240509	160316	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2935	10	2	0.34	211710165	72093	130.47	2920	2955	2920	3800	2050	2925	2936.63	6.92	0	7740	2948	2936	2923	2911	2898	2942	2917	240	875	500	2100	5	1	48000000	1409	7.02	0.76	12	0.15	418.00	3851.00	3930	20240103	-25.32	2000	20230726	46.75	3930	-25.32	20240103	2750	6.73	20240419	3930	-25.32	20240103	2000	46.75	20230726	3.17	N	021080	500	240 억		3323956	N	N	0	N	00	N
115	20240509	150317	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2930	5	2	0.17	197100825	67115	121.46	2920	2955	2920	3800	2050	2925	2936.76	6.92	0	7655	2948	2936	2923	2911	2898	2942	2917	240	875	500	2100	5	1	48000000	1406	7.01	0.76	12	0.14	418.00	3851.00	3930	20240103	-25.45	2000	20230726	46.50	3930	-25.45	20240103	2750	6.55	20240419	3930	-25.45	20240103	2000	46.50	20230726	3.17	N	021080	500	240 억		3323956	N	N	0	N	00	N
116	20240509	140312	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2940	15	2	0.51	163438070	55634	100.68	2920	2955	2920	3800	2050	2925	2937.74	6.92	0	8368	2948	2936	2923	2911	2898	2942	2917	240	875	500	2100	5	1	48000000	1411	7.03	0.76	12	0.12	418.00	3851.00	3930	20240103	-25.19	2000	20230726	47.00	3930	-25.19	20240103	2750	6.91	20240419	3930	-25.19	20240103	2000	47.00	20230726	3.17	N	021080	500	240 억		3323956	N	N	0	N	00	N
117	20240509	130312	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2940	15	2	0.51	148573705	50567	91.51	2920	2955	2920	3800	2050	2925	2938.16	6.92	0	6733	2948	2936	2923	2911	2898	2942	2917	240	875	500	2100	5	1	48000000	1411	7.03	0.76	12	0.11	418.00	3851.00	3930	20240103	-25.19	2000	20230726	47.00	3930	-25.19	20240103	2750	6.91	20240419	3930	-25.19	20240103	2000	47.00	20230726	3.17	N	021080	500	240 억		3323956	N	N	0	N	00	N
118	20240509	120312	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2935	10	2	0.34	139034845	47312	85.62	2920	2955	2920	3800	2050	2925	2938.68	6.92	0	6878	2948	2936	2923	2911	2898	2942	2917	240	875	500	2100	5	1	48000000	1409	7.02	0.76	12	0.10	418.00	3851.00	3930	20240103	-25.32	2000	20230726	46.75	3930	-25.32	20240103	2750	6.73	20240419	3930	-25.32	20240103	2000	46.75	20230726	3.17	N	021080	500	240 억		3323956	N	N	0	N	00	N
119	20240509	110306	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2930	5	2	0.17	116334270	39585	71.64	2920	2955	2920	3800	2050	2925	2938.85	6.92	0	6911	2948	2936	2923	2911	2898	2942	2917	240	875	500	2100	5	1	48000000	1406	7.01	0.76	12	0.08	418.00	3851.00	3930	20240103	-25.45	2000	20230726	46.50	3930	-25.45	20240103	2750	6.55	20240419	3930	-25.45	20240103	2000	46.50	20230726	3.17	N	021080	500	240 억		3323956	N	N	0	N	00	N
120	20240509	100308	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2950	25	2	0.85	98247110	33426	60.49	2920	2955	2920	3800	2050	2925	2939.24	6.92	0	6774	2948	2936	2923	2911	2898	2942	2917	240	875	500	2100	5	1	48000000	1416	7.06	0.77	12	0.07	418.00	3851.00	3930	20240103	-24.94	2000	20230726	47.50	3930	-24.94	20240103	2750	7.27	20240419	3930	-24.94	20240103	2000	47.50	20230726	3.17	N	021080	500	240 억		3323956	N	N	0	N	00	N
121	20240509	090307	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2925	0	3	0.00	3481185	1191	2.16	2920	2925	2920	3800	2050	2925	2922.91	6.92	0	-73	2948	2936	2923	2911	2898	2942	2917	240	875	500	2100	5	1	48000000	1404	7.00	0.76	12	0.00	418.00	3851.00	3930	20240103	-25.57	2000	20230726	46.25	3930	-25.57	20240103	2750	6.36	20240419	3930	-25.57	20240103	2000	46.25	20230726	3.17	N	021080	500	240 억		3323956	N	N	0	N	00	N
122	20240508	160307	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2925	10	2	0.34	160708605	55001	52.88	2920	2935	2910	3785	2045	2915	2921.92	6.93	0	111	2955	2935	2905	2885	2855	2945	2895	240	870	500	2090	5	1	48000000	1404	7.00	0.76	12	0.11	418.00	3851.00	3930	20240103	-25.57	2000	20230726	46.25	3930	-25.57	20240103	2750	6.36	20240419	3930	-25.57	20240103	2000	46.25	20230726	3.18	N	021080	500	240 억		3327088	N	N	0	N	00	N
123	20240508	150310	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2920	5	2	0.17	140580080	48112	46.26	2920	2935	2910	3785	2045	2915	2921.94	6.93	0	156	2955	2935	2905	2885	2855	2945	2895	240	870	500	2090	5	1	48000000	1402	6.99	0.76	12	0.10	418.00	3851.00	3930	20240103	-25.70	2000	20230726	46.00	3930	-25.70	20240103	2750	6.18	20240419	3930	-25.70	20240103	2000	46.00	20230726	3.18	N	021080	500	240 억		3327088	N	N	0	N	00	N
124	20240508	140305	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2915	0	3	0.00	120197370	41122	39.54	2920	2935	2910	3785	2045	2915	2922.95	6.93	0	79	2955	2935	2905	2885	2855	2945	2895	240	870	500	2090	5	1	48000000	1399	6.97	0.76	12	0.09	418.00	3851.00	3930	20240103	-25.83	2000	20230726	45.75	3930	-25.83	20240103	2750	6.00	20240419	3930	-25.83	20240103	2000	45.75	20230726	3.18	N	021080	500	240 억		3327088	N	N	0	N	00	N
125	20240508	130304	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2910	-5	5	-0.17	117562905	40220	38.67	2920	2935	2910	3785	2045	2915	2923.00	6.93	0	360	2955	2935	2905	2885	2855	2945	2895	240	870	500	2090	5	1	48000000	1397	6.96	0.76	12	0.08	418.00	3851.00	3930	20240103	-25.95	2000	20230726	45.50	3930	-25.95	20240103	2750	5.82	20240419	3930	-25.95	20240103	2000	45.50	20230726	3.18	N	021080	500	240 억		3327088	N	N	0	N	00	N
126	20240508	120306	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2925	10	2	0.34	111891690	38275	36.80	2920	2935	2915	3785	2045	2915	2923.37	6.93	0	1300	2955	2935	2905	2885	2855	2945	2895	240	870	500	2090	5	1	48000000	1404	7.00	0.76	12	0.08	418.00	3851.00	3930	20240103	-25.57	2000	20230726	46.25	3930	-25.57	20240103	2750	6.36	20240419	3930	-25.57	20240103	2000	46.25	20230726	3.18	N	021080	500	240 억		3327088	N	N	0	N	00	N
127	20240508	110334	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2930	15	2	0.51	74567300	25516	24.53	2920	2930	2915	3785	2045	2915	2922.38	6.93	0	4689	2955	2935	2905	2885	2855	2945	2895	240	870	500	2090	5	1	48000000	1406	7.01	0.76	12	0.05	418.00	3851.00	3930	20240103	-25.45	2000	20230726	46.50	3930	-25.45	20240103	2750	6.55	20240419	3930	-25.45	20240103	2000	46.50	20230726	3.18	N	021080	500	240 억		3327088	N	N	0	N	00	N
128	20240508	100311	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2930	15	2	0.51	52426730	17951	17.26	2920	2930	2915	3785	2045	2915	2920.56	6.93	0	3858	2955	2935	2905	2885	2855	2945	2895	240	870	500	2090	5	1	48000000	1406	7.01	0.76	12	0.04	418.00	3851.00	3930	20240103	-25.45	2000	20230726	46.50	3930	-25.45	20240103	2750	6.55	20240419	3930	-25.45	20240103	2000	46.50	20230726	3.18	N	021080	500	240 억		3327088	N	N	0	N	00	N
129	20240508	090307	00	60.00	KOSDAQ		금융	N	N	N	N	60	N	2930	15	2	0.51	5778545	1978	1.90	2920	2930	2920	3785	2045	2915	2921.51	6.93	0	-700	2955	2935	2905	2885	2855	2945	2895	240	870	500	2090	5	1	48000000	1406	7.01	0.76	12	0.00	418.00	3851.00	3930	20240103	-25.45	2000	20230726	46.50	3930	-25.45	20240103	2750	6.55	20240419	3930	-25.45	20240103	2000	46.50	20230726	3.18	N	021080	500	240 억		3327088	N	N	0	N	00	N
130	20240503	160313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2880	0	3	0.00	242217080	84053	91.81	2900	2905	2850	3740	2020	2880	2881.72	6.99	0	-11680	2953	2916	2853	2816	2753	2935	2835	240	860	500	2070	5	1	48000000	1382	6.89	0.75	12	0.18	418.00	3851.00	3930	20240103	-26.72	2000	20230726	44.00	3930	-26.72	20240103	2750	4.73	20240419	3930	-26.72	20240103	2000	44.00	20230726	3.19	N	021080	500	240 억		3356252	N	N	0	N	00	N
131	20240503	150313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2890	10	2	0.35	226201715	78497	85.74	2900	2905	2850	3740	2020	2880	2881.66	6.99	0	-13128	2953	2916	2853	2816	2753	2935	2835	240	860	500	2070	5	1	48000000	1387	6.91	0.75	12	0.16	418.00	3851.00	3930	20240103	-26.46	2000	20230726	44.50	3930	-26.46	20240103	2750	5.09	20240419	3930	-26.46	20240103	2000	44.50	20230726	3.19	N	021080	500	240 억		3356252	N	N	0	N	00	N
132	20240503	140313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2885	5	2	0.17	175045725	60826	66.44	2900	2900	2850	3740	2020	2880	2877.81	6.99	0	-12481	2953	2916	2853	2816	2753	2935	2835	240	860	500	2070	5	1	48000000	1385	6.90	0.75	12	0.13	418.00	3851.00	3930	20240103	-26.59	2000	20230726	44.25	3930	-26.59	20240103	2750	4.91	20240419	3930	-26.59	20240103	2000	44.25	20230726	3.19	N	021080	500	240 억		3356252	N	N	0	N	00	N
133	20240503	130313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2885	5	2	0.17	155928580	54189	59.19	2900	2900	2850	3740	2020	2880	2877.49	6.99	0	-11930	2953	2916	2853	2816	2753	2935	2835	240	860	500	2070	5	1	48000000	1385	6.90	0.75	12	0.11	418.00	3851.00	3930	20240103	-26.59	2000	20230726	44.25	3930	-26.59	20240103	2750	4.91	20240419	3930	-26.59	20240103	2000	44.25	20230726	3.19	N	021080	500	240 억		3356252	N	N	0	N	00	N
134	20240503	120313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2890	10	2	0.35	116993235	40654	44.40	2900	2900	2850	3740	2020	2880	2877.78	6.99	0	-7469	2953	2916	2853	2816	2753	2935	2835	240	860	500	2070	5	1	48000000	1387	6.91	0.75	12	0.08	418.00	3851.00	3930	20240103	-26.46	2000	20230726	44.50	3930	-26.46	20240103	2750	5.09	20240419	3930	-26.46	20240103	2000	44.50	20230726	3.19	N	021080	500	240 억		3356252	N	N	0	N	00	N
135	20240503	110312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2885	5	2	0.17	108603520	37746	41.23	2900	2900	2850	3740	2020	2880	2877.22	6.99	0	-8156	2953	2916	2853	2816	2753	2935	2835	240	860	500	2070	5	1	48000000	1385	6.90	0.75	12	0.08	418.00	3851.00	3930	20240103	-26.59	2000	20230726	44.25	3930	-26.59	20240103	2750	4.91	20240419	3930	-26.59	20240103	2000	44.25	20230726	3.19	N	021080	500	240 억		3356252	N	N	0	N	00	N
136	20240503	100311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2885	5	2	0.17	78778195	27396	29.92	2900	2900	2850	3740	2020	2880	2875.53	6.99	0	-5423	2953	2916	2853	2816	2753	2935	2835	240	860	500	2070	5	1	48000000	1385	6.90	0.75	12	0.06	418.00	3851.00	3930	20240103	-26.59	2000	20230726	44.25	3930	-26.59	20240103	2750	4.91	20240419	3930	-26.59	20240103	2000	44.25	20230726	3.19	N	021080	500	240 억		3356252	N	N	0	N	00	N
137	20240503	090310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2875	-5	5	-0.17	23298895	8087	8.83	2900	2900	2850	3740	2020	2880	2881.03	6.99	0	-6481	2953	2916	2853	2816	2753	2935	2835	240	860	500	2070	5	1	48000000	1380	6.88	0.75	12	0.02	418.00	3851.00	3930	20240103	-26.84	2000	20230726	43.75	3930	-26.84	20240103	2750	4.55	20240419	3930	-26.84	20240103	2000	43.75	20230726	3.19	N	021080	500	240 억		3356252	N	N	0	N	00	N
138	20240502	160309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2880	60	2	2.13	253038260	88894	149.84	2810	2890	2790	3665	1975	2820	2846.52	6.95	0	21104	2873	2846	2823	2796	2773	2845	2795	240	845	500	2030	5	1	48000000	1382	6.89	0.75	12	0.19	418.00	3851.00	3930	20240103	-26.72	2000	20230726	44.00	3930	-26.72	20240103	2750	4.73	20240419	3930	-26.72	20240103	2000	44.00	20230726	3.23	N	021080	500	240 억		3337233	N	N	0	N	00	N
139	20240502	150311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2845	25	2	0.89	151118840	53428	90.06	2810	2855	2790	3665	1975	2820	2828.46	6.95	0	20334	2873	2846	2823	2796	2773	2845	2795	240	845	500	2030	5	1	48000000	1366	6.81	0.74	12	0.11	418.00	3851.00	3930	20240103	-27.61	2000	20230726	42.25	3930	-27.61	20240103	2750	3.45	20240419	3930	-27.61	20240103	2000	42.25	20230726	3.23	N	021080	500	240 억		3337233	N	N	0	N	00	N
140	20240502	140310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2855	35	2	1.24	116755125	41336	69.68	2810	2855	2790	3665	1975	2820	2824.54	6.95	0	16014	2873	2846	2823	2796	2773	2845	2795	240	845	500	2030	5	1	48000000	1370	6.83	0.74	12	0.09	418.00	3851.00	3930	20240103	-27.35	2000	20230726	42.75	3930	-27.35	20240103	2750	3.82	20240419	3930	-27.35	20240103	2000	42.75	20230726	3.23	N	021080	500	240 억		3337233	N	N	0	N	00	N
141	20240502	130309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2825	5	2	0.18	91191600	32339	54.51	2810	2835	2790	3665	1975	2820	2819.86	6.95	0	7673	2873	2846	2823	2796	2773	2845	2795	240	845	500	2030	5	1	48000000	1356	6.76	0.73	12	0.07	418.00	3851.00	3930	20240103	-28.12	2000	20230726	41.25	3930	-28.12	20240103	2750	2.73	20240419	3930	-28.12	20240103	2000	41.25	20230726	3.23	N	021080	500	240 억		3337233	N	N	0	N	00	N
142	20240502	120308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2825	5	2	0.18	80168460	28435	47.93	2810	2835	2790	3665	1975	2820	2819.36	6.95	0	6396	2873	2846	2823	2796	2773	2845	2795	240	845	500	2030	5	1	48000000	1356	6.76	0.73	12	0.06	418.00	3851.00	3930	20240103	-28.12	2000	20230726	41.25	3930	-28.12	20240103	2750	2.73	20240419	3930	-28.12	20240103	2000	41.25	20230726	3.23	N	021080	500	240 억		3337233	N	N	0	N	00	N
143	20240502	110308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2830	10	2	0.35	72260230	25635	43.21	2810	2835	2790	3665	1975	2820	2818.81	6.95	0	6257	2873	2846	2823	2796	2773	2845	2795	240	845	500	2030	5	1	48000000	1358	6.77	0.73	12	0.05	418.00	3851.00	3930	20240103	-27.99	2000	20230726	41.50	3930	-27.99	20240103	2750	2.91	20240419	3930	-27.99	20240103	2000	41.50	20230726	3.23	N	021080	500	240 억		3337233	N	N	0	N	00	N
144	20240502	100308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2820	0	3	0.00	55371495	19663	33.14	2810	2835	2790	3665	1975	2820	2816.02	6.95	0	4941	2873	2846	2823	2796	2773	2845	2795	240	845	500	2030	5	1	48000000	1354	6.75	0.73	12	0.04	418.00	3851.00	3930	20240103	-28.24	2000	20230726	41.00	3930	-28.24	20240103	2750	2.55	20240419	3930	-28.24	20240103	2000	41.00	20230726	3.23	N	021080	500	240 억		3337233	N	N	0	N	00	N
145	20240502	090307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2810	-10	5	-0.35	4778470	1701	2.87	2810	2810	2805	3665	1975	2820	2808.95	6.95	0	808	2873	2846	2823	2796	2773	2845	2795	240	845	500	2030	5	1	48000000	1349	6.72	0.73	12	0.00	418.00	3851.00	3930	20240103	-28.50	2000	20230726	40.50	3930	-28.50	20240103	2750	2.18	20240419	3930	-28.50	20240103	2000	40.50	20230726	3.23	N	021080	500	240 억		3337233	N	N	0	N	00	N