KissMeData/211050/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	161006	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5890	280	2	4.99	734745750	126087	154.37	5640	5910	5550	7290	3930	5610	5827.29	1.56	0	13799	5863	5736	5643	5516	5423	5690	5470	51	1680	100	3920	10	1	51379800	3026	10.26	3.03	12	0.25	574.00	1943.00	6480	20240508	-9.10	2402	20230818	145.21	6480	-9.10	20240508	3052	92.99	20240102	24600	-76.06	20240412	4575	28.74	20240429	1.83	N	211050	100	51 억		802862	N	N	0	N	00	N
3	20240531	151005	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5870	260	2	4.63	701315420	120395	147.40	5640	5910	5550	7290	3930	5610	5825.12	1.56	0	13470	5863	5736	5643	5516	5423	5690	5470	51	1680	100	3920	10	1	51379800	3016	10.23	3.02	12	0.23	574.00	1943.00	6480	20240508	-9.41	2402	20230818	144.38	6480	-9.41	20240508	3052	92.33	20240102	24600	-76.14	20240412	4575	28.31	20240429	1.83	N	211050	100	51 억		802862	N	N	0	N	00	N
4	20240531	141004	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5870	260	2	4.63	660061110	113362	138.79	5640	5910	5550	7290	3930	5610	5822.60	1.56	0	13007	5863	5736	5643	5516	5423	5690	5470	51	1680	100	3920	10	1	51379800	3016	10.23	3.02	12	0.22	574.00	1943.00	6480	20240508	-9.41	2402	20230818	144.38	6480	-9.41	20240508	3052	92.33	20240102	24600	-76.14	20240412	4575	28.31	20240429	1.83	N	211050	100	51 억		802862	N	N	0	N	00	N
5	20240531	131008	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5890	280	2	4.99	601106790	103357	126.54	5640	5900	5550	7290	3930	5610	5815.83	1.56	0	8765	5863	5736	5643	5516	5423	5690	5470	51	1680	100	3920	10	1	51379800	3026	10.26	3.03	12	0.20	574.00	1943.00	6480	20240508	-9.10	2402	20230818	145.21	6480	-9.10	20240508	3052	92.99	20240102	24600	-76.06	20240412	4575	28.74	20240429	1.83	N	211050	100	51 억		802862	N	N	0	N	00	N
6	20240531	121013	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5840	230	2	4.10	504984210	87035	106.55	5640	5890	5550	7290	3930	5610	5802.08	1.56	0	2110	5863	5736	5643	5516	5423	5690	5470	51	1680	100	3920	10	1	51379800	3001	10.17	3.01	12	0.17	574.00	1943.00	6480	20240508	-9.88	2402	20230818	143.13	6480	-9.88	20240508	3052	91.35	20240102	24600	-76.26	20240412	4575	27.65	20240429	1.83	N	211050	100	51 억		802862	N	N	0	N	00	N
7	20240531	111008	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5850	240	2	4.28	366205590	63354	77.56	5640	5860	5550	7290	3930	5610	5780.31	1.56	0	139	5863	5736	5643	5516	5423	5690	5470	51	1680	100	3920	10	1	51379800	3006	10.19	3.01	12	0.12	574.00	1943.00	6480	20240508	-9.72	2402	20230818	143.55	6480	-9.72	20240508	3052	91.68	20240102	24600	-76.22	20240412	4575	27.87	20240429	1.83	N	211050	100	51 억		802862	N	N	0	N	00	N
8	20240531	101007	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5820	210	2	3.74	174080350	30273	37.06	5640	5830	5550	7290	3930	5610	5750.35	1.56	0	-9161	5863	5736	5643	5516	5423	5690	5470	51	1680	100	3920	10	1	51379800	2990	10.14	3.00	12	0.06	574.00	1943.00	6480	20240508	-10.19	2402	20230818	142.30	6480	-10.19	20240508	3052	90.69	20240102	24600	-76.34	20240412	4575	27.21	20240429	1.83	N	211050	100	51 억		802862	N	N	0	N	00	N
9	20240531	091008	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5650	40	2	0.71	13778220	2445	2.99	5640	5660	5610	7290	3930	5610	5635.26	1.56	0	-1284	5863	5736	5643	5516	5423	5690	5470	51	1680	100	3920	10	1	51379800	2903	9.84	2.91	12	0.00	574.00	1943.00	6480	20240508	-12.81	2402	20230818	135.22	6480	-12.81	20240508	3052	85.12	20240102	24600	-77.03	20240412	4575	23.50	20240429	1.83	N	211050	100	51 억		802862	N	N	0	N	00	N
10	20240530	161001	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5610	90	2	1.63	462084940	81623	78.83	5620	5770	5550	7170	3870	5520	5661.21	1.56	0	-2273	5773	5646	5583	5456	5393	5615	5425	51	1650	100	3860	10	1	51379800	2882	9.77	2.89	12	0.16	574.00	1943.00	6480	20240508	-13.43	2402	20230818	133.56	6480	-13.43	20240508	3052	83.81	20240102	24600	-77.20	20240412	4575	22.62	20240429	1.82	N	211050	100	51 억		803921	N	N	0	N	00	N
11	20240530	151003	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5670	150	2	2.72	448451600	79207	76.49	5620	5770	5550	7170	3870	5520	5661.77	1.56	0	-835	5773	5646	5583	5456	5393	5615	5425	51	1650	100	3860	10	1	51379800	2913	9.88	2.92	12	0.15	574.00	1943.00	6480	20240508	-12.50	2402	20230818	136.05	6480	-12.50	20240508	3052	85.78	20240102	24600	-76.95	20240412	4575	23.93	20240429	1.82	N	211050	100	51 억		803921	N	N	0	N	00	N
12	20240530	141002	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5630	110	2	1.99	423650890	74810	72.25	5620	5770	5550	7170	3870	5520	5663.02	1.56	0	1424	5773	5646	5583	5456	5393	5615	5425	51	1650	100	3860	10	1	51379800	2893	9.81	2.90	12	0.15	574.00	1943.00	6480	20240508	-13.12	2402	20230818	134.39	6480	-13.12	20240508	3052	84.47	20240102	24600	-77.11	20240412	4575	23.06	20240429	1.82	N	211050	100	51 억		803921	N	N	0	N	00	N
13	20240530	131005	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5590	70	2	1.27	413513560	73008	70.51	5620	5770	5550	7170	3870	5520	5663.95	1.56	0	1927	5773	5646	5583	5456	5393	5615	5425	51	1650	100	3860	10	1	51379800	2872	9.74	2.88	12	0.14	574.00	1943.00	6480	20240508	-13.73	2402	20230818	132.72	6480	-13.73	20240508	3052	83.16	20240102	24600	-77.28	20240412	4575	22.19	20240429	1.82	N	211050	100	51 억		803921	N	N	0	N	00	N
14	20240530	121001	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5680	160	2	2.90	374786160	66109	63.85	5620	5770	5550	7170	3870	5520	5669.22	1.56	0	722	5773	5646	5583	5456	5393	5615	5425	51	1650	100	3860	10	1	51379800	2918	9.90	2.92	12	0.13	574.00	1943.00	6480	20240508	-12.35	2402	20230818	136.47	6480	-12.35	20240508	3052	86.11	20240102	24600	-76.91	20240412	4575	24.15	20240429	1.82	N	211050	100	51 억		803921	N	N	0	N	00	N
15	20240530	111003	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5770	250	2	4.53	353217210	62317	60.18	5620	5770	5550	7170	3870	5520	5668.07	1.56	0	1122	5773	5646	5583	5456	5393	5615	5425	51	1650	100	3860	10	1	51379800	2965	10.05	2.97	12	0.12	574.00	1943.00	6480	20240508	-10.96	2402	20230818	140.22	6480	-10.96	20240508	3052	89.06	20240102	24600	-76.54	20240412	4575	26.12	20240429	1.82	N	211050	100	51 억		803921	N	N	0	N	00	N
16	20240530	101006	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5730	210	2	3.80	177791780	31481	30.40	5620	5760	5550	7170	3870	5520	5647.59	1.56	0	-1986	5773	5646	5583	5456	5393	5615	5425	51	1650	100	3860	10	1	51379800	2944	9.98	2.95	12	0.06	574.00	1943.00	6480	20240508	-11.57	2402	20230818	138.55	6480	-11.57	20240508	3052	87.75	20240102	24600	-76.71	20240412	4575	25.25	20240429	1.82	N	211050	100	51 억		803921	N	N	0	N	00	N
17	20240530	091002	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5590	70	2	1.27	20975040	3732	3.60	5620	5700	5570	7170	3870	5520	5620.32	1.56	0	-953	5773	5646	5583	5456	5393	5615	5425	51	1650	100	3860	10	1	51379800	2872	9.74	2.88	12	0.01	574.00	1943.00	6480	20240508	-13.73	2402	20230818	132.72	6480	-13.73	20240508	3052	83.16	20240102	24600	-77.28	20240412	4575	22.19	20240429	1.82	N	211050	100	51 억		803921	N	N	0	N	00	N
18	20240529	160955	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5520	-150	5	-2.65	577887240	103546	72.33	5670	5710	5520	7370	3970	5670	5580.97	1.55	0	6071	5983	5826	5733	5576	5483	5780	5530	51	1700	100	3960	10	1	51379800	2836	9.62	2.84	12	0.20	574.00	1943.00	6480	20240508	-14.81	2340	20230522	135.90	6480	-14.81	20240508	3052	80.87	20240102	24600	-77.56	20240412	4575	20.66	20240429	1.87	N	211050	100	51 억		798377	N	N	0	N	00	N
19	20240529	150954	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5570	-100	5	-1.76	529981330	94892	66.29	5670	5710	5520	7370	3970	5670	5585.10	1.55	0	5282	5983	5826	5733	5576	5483	5780	5530	51	1700	100	3960	10	1	51379800	2862	9.70	2.87	12	0.18	574.00	1943.00	6480	20240508	-14.04	2340	20230522	138.03	6480	-14.04	20240508	3052	82.50	20240102	24600	-77.36	20240412	4575	21.75	20240429	1.87	N	211050	100	51 억		798377	N	N	0	N	00	N
20	20240529	140955	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5590	-80	5	-1.41	516242850	92424	64.57	5670	5710	5520	7370	3970	5670	5585.59	1.55	0	4762	5983	5826	5733	5576	5483	5780	5530	51	1700	100	3960	10	1	51379800	2872	9.74	2.88	12	0.18	574.00	1943.00	6480	20240508	-13.73	2340	20230522	138.89	6480	-13.73	20240508	3052	83.16	20240102	24600	-77.28	20240412	4575	22.19	20240429	1.87	N	211050	100	51 억		798377	N	N	0	N	00	N
21	20240529	130957	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5620	-50	5	-0.88	500335870	89576	62.58	5670	5710	5520	7370	3970	5670	5585.60	1.55	0	5948	5983	5826	5733	5576	5483	5780	5530	51	1700	100	3960	10	1	51379800	2888	9.79	2.89	12	0.17	574.00	1943.00	6480	20240508	-13.27	2340	20230522	140.17	6480	-13.27	20240508	3052	84.14	20240102	24600	-77.15	20240412	4575	22.84	20240429	1.87	N	211050	100	51 억		798377	N	N	0	N	00	N
22	20240529	120958	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5540	-130	5	-2.29	431278260	77134	53.88	5670	5710	5540	7370	3970	5670	5591.29	1.55	0	6100	5983	5826	5733	5576	5483	5780	5530	51	1700	100	3960	10	1	51379800	2846	9.65	2.85	12	0.15	574.00	1943.00	6480	20240508	-14.51	2340	20230522	136.75	6480	-14.51	20240508	3052	81.52	20240102	24600	-77.48	20240412	4575	21.09	20240429	1.87	N	211050	100	51 억		798377	N	N	0	N	00	N
23	20240529	110957	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5600	-70	5	-1.23	340637760	60833	42.50	5670	5710	5560	7370	3970	5670	5599.56	1.55	0	5453	5983	5826	5733	5576	5483	5780	5530	51	1700	100	3960	10	1	51379800	2877	9.76	2.88	12	0.12	574.00	1943.00	6480	20240508	-13.58	2340	20230522	139.32	6480	-13.58	20240508	3052	83.49	20240102	24600	-77.24	20240412	4575	22.40	20240429	1.87	N	211050	100	51 억		798377	N	N	0	N	00	N
24	20240529	100952	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5620	-50	5	-0.88	226916400	40477	28.28	5670	5710	5580	7370	3970	5670	5606.06	1.55	0	-82	5983	5826	5733	5576	5483	5780	5530	51	1700	100	3960	10	1	51379800	2888	9.79	2.89	12	0.08	574.00	1943.00	6480	20240508	-13.27	2340	20230522	140.17	6480	-13.27	20240508	3052	84.14	20240102	24600	-77.15	20240412	4575	22.84	20240429	1.87	N	211050	100	51 억		798377	N	N	0	N	00	N
25	20240529	090951	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5640	-30	5	-0.53	16203740	2883	2.01	5670	5710	5580	7370	3970	5670	5620.44	1.55	0	-741	5983	5826	5733	5576	5483	5780	5530	51	1700	100	3960	10	1	51379800	2898	9.83	2.90	12	0.01	574.00	1943.00	6480	20240508	-12.96	2340	20230522	141.03	6480	-12.96	20240508	3052	84.80	20240102	24600	-77.07	20240412	4575	23.28	20240429	1.87	N	211050	100	51 억		798377	N	N	0	N	00	N
26	20240528	160948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5670	-170	5	-2.91	818124040	143129	71.72	5860	5890	5640	7590	4090	5840	5715.99	1.66	0	-53866	6166	6002	5846	5682	5526	5925	5605	51	1750	100	4080	10	1	51379800	2913	9.88	2.92	12	0.28	574.00	1943.00	6480	20240508	-12.50	2326	20230519	143.77	6480	-12.50	20240508	3052	85.78	20240102	24600	-76.95	20240412	4575	23.93	20240429	1.92	N	211050	100	51 억		852554	N	N	0	N	00	N
27	20240528	150950	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5680	-160	5	-2.74	712079350	124414	62.34	5860	5890	5640	7590	4090	5840	5723.47	1.66	0	-47092	6166	6002	5846	5682	5526	5925	5605	51	1750	100	4080	10	1	51379800	2918	9.90	2.92	12	0.24	574.00	1943.00	6480	20240508	-12.35	2326	20230519	144.20	6480	-12.35	20240508	3052	86.11	20240102	24600	-76.91	20240412	4575	24.15	20240429	1.92	N	211050	100	51 억		852554	N	N	0	N	00	N
28	20240528	140953	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5740	-100	5	-1.71	396491710	68827	34.49	5860	5890	5710	7590	4090	5840	5760.70	1.66	0	-14446	6166	6002	5846	5682	5526	5925	5605	51	1750	100	4080	10	1	51379800	2949	10.00	2.95	12	0.13	574.00	1943.00	6480	20240508	-11.42	2326	20230519	146.78	6480	-11.42	20240508	3052	88.07	20240102	24600	-76.67	20240412	4575	25.46	20240429	1.92	N	211050	100	51 억		852554	N	N	0	N	00	N
29	20240528	130948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5730	-110	5	-1.88	309356860	53665	26.89	5860	5890	5720	7590	4090	5840	5764.59	1.66	0	-5383	6166	6002	5846	5682	5526	5925	5605	51	1750	100	4080	10	1	51379800	2944	9.98	2.95	12	0.10	574.00	1943.00	6480	20240508	-11.57	2326	20230519	146.35	6480	-11.57	20240508	3052	87.75	20240102	24600	-76.71	20240412	4575	25.25	20240429	1.92	N	211050	100	51 억		852554	N	N	0	N	00	N
30	20240528	120948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5720	-120	5	-2.05	263078360	45589	22.84	5860	5890	5720	7590	4090	5840	5770.65	1.66	0	-4911	6166	6002	5846	5682	5526	5925	5605	51	1750	100	4080	10	1	51379800	2939	9.97	2.94	12	0.09	574.00	1943.00	6480	20240508	-11.73	2326	20230519	145.92	6480	-11.73	20240508	3052	87.42	20240102	24600	-76.75	20240412	4575	25.03	20240429	1.92	N	211050	100	51 억		852554	N	N	0	N	00	N
31	20240528	110934	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5760	-80	5	-1.37	166570550	28782	14.42	5860	5890	5750	7590	4090	5840	5787.32	1.66	0	-1896	6166	6002	5846	5682	5526	5925	5605	51	1750	100	4080	10	1	51379800	2959	10.03	2.96	12	0.06	574.00	1943.00	6480	20240508	-11.11	2326	20230519	147.64	6480	-11.11	20240508	3052	88.73	20240102	24600	-76.59	20240412	4575	25.90	20240429	1.92	N	211050	100	51 억		852554	N	N	0	N	00	N
32	20240528	100949	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5840	0	3	0.00	74639810	12844	6.44	5860	5890	5750	7590	4090	5840	5811.26	1.66	0	-3719	6166	6002	5846	5682	5526	5925	5605	51	1750	100	4080	10	1	51379800	3001	10.17	3.01	12	0.02	574.00	1943.00	6480	20240508	-9.88	2326	20230519	151.07	6480	-9.88	20240508	3052	91.35	20240102	24600	-76.26	20240412	4575	27.65	20240429	1.92	N	211050	100	51 억		852554	N	N	0	N	00	N
33	20240528	090951	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5810	-30	5	-0.51	20703640	3538	1.77	5860	5890	5810	7590	4090	5840	5851.79	1.66	0	-1864	6166	6002	5846	5682	5526	5925	5605	51	1750	100	4080	10	1	51379800	2985	10.12	2.99	12	0.01	574.00	1943.00	6480	20240508	-10.34	2326	20230519	149.79	6480	-10.34	20240508	3052	90.37	20240102	24600	-76.38	20240412	4575	26.99	20240429	1.92	N	211050	100	51 억		852554	N	N	0	N	00	N
34	20240527	160935	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5840	-70	5	-1.18	1159668980	199366	184.88	6000	6010	5690	7680	4140	5910	5816.71	1.66	0	-1067	6050	5980	5840	5770	5630	6015	5805	51	1770	100	4130	10	1	51379800	3001	10.17	3.01	12	0.39	574.00	1943.00	6480	20240508	-9.88	2310	20230518	152.81	6480	-9.88	20240508	3052	91.35	20240102	24600	-76.26	20240412	4575	27.65	20240429	1.93	N	211050	100	51 억		854748	N	N	0	N	00	N
35	20240527	150950	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5810	-100	5	-1.69	1136891520	195447	181.24	6000	6010	5690	7680	4140	5910	5816.88	1.66	0	1598	6050	5980	5840	5770	5630	6015	5805	51	1770	100	4130	10	1	51379800	2985	10.12	2.99	12	0.38	574.00	1943.00	6480	20240508	-10.34	2310	20230518	151.52	6480	-10.34	20240508	3052	90.37	20240102	24600	-76.38	20240412	4575	26.99	20240429	1.93	N	211050	100	51 억		854748	N	N	0	N	00	N
36	20240527	140947	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5810	-100	5	-1.69	1118682300	192312	178.33	6000	6010	5690	7680	4140	5910	5817.02	1.66	0	3320	6050	5980	5840	5770	5630	6015	5805	51	1770	100	4130	10	1	51379800	2985	10.12	2.99	12	0.37	574.00	1943.00	6480	20240508	-10.34	2310	20230518	151.52	6480	-10.34	20240508	3052	90.37	20240102	24600	-76.38	20240412	4575	26.99	20240429	1.93	N	211050	100	51 억		854748	N	N	0	N	00	N
37	20240527	130947	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5780	-130	5	-2.20	1080078910	185648	172.15	6000	6010	5690	7680	4140	5910	5817.89	1.66	0	6626	6050	5980	5840	5770	5630	6015	5805	51	1770	100	4130	10	1	51379800	2970	10.07	2.97	12	0.36	574.00	1943.00	6480	20240508	-10.80	2310	20230518	150.22	6480	-10.80	20240508	3052	89.38	20240102	24600	-76.50	20240412	4575	26.34	20240429	1.93	N	211050	100	51 억		854748	N	N	0	N	00	N
38	20240527	120948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5780	-130	5	-2.20	1072322300	184307	170.91	6000	6010	5690	7680	4140	5910	5818.13	1.66	0	7443	6050	5980	5840	5770	5630	6015	5805	51	1770	100	4130	10	1	51379800	2970	10.07	2.97	12	0.36	574.00	1943.00	6480	20240508	-10.80	2310	20230518	150.22	6480	-10.80	20240508	3052	89.38	20240102	24600	-76.50	20240412	4575	26.34	20240429	1.93	N	211050	100	51 억		854748	N	N	0	N	00	N
39	20240527	110947	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5820	-90	5	-1.52	612710310	104422	96.83	6000	6010	5750	7680	4140	5910	5867.64	1.66	0	15727	6050	5980	5840	5770	5630	6015	5805	51	1770	100	4130	10	1	51379800	2990	10.14	3.00	12	0.20	574.00	1943.00	6480	20240508	-10.19	2310	20230518	151.95	6480	-10.19	20240508	3052	90.69	20240102	24600	-76.34	20240412	4575	27.21	20240429	1.93	N	211050	100	51 억		854748	N	N	0	N	00	N
40	20240527	100945	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5940	30	2	0.51	565870350	96451	89.44	6000	6010	5750	7680	4140	5910	5866.92	1.66	0	17732	6050	5980	5840	5770	5630	6015	5805	51	1770	100	4130	10	1	51379800	3052	10.35	3.06	12	0.19	574.00	1943.00	6480	20240508	-8.33	2310	20230518	157.14	6480	-8.33	20240508	3052	94.63	20240102	24600	-75.85	20240412	4575	29.84	20240429	1.93	N	211050	100	51 억		854748	N	N	0	N	00	N
41	20240527	090947	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5880	-30	5	-0.51	174122610	29494	27.35	6000	6000	5860	7680	4140	5910	5903.66	1.66	0	14170	6050	5980	5840	5770	5630	6015	5805	51	1770	100	4130	10	1	51379800	3021	10.24	3.03	12	0.06	574.00	1943.00	6480	20240508	-9.26	2310	20230518	154.55	6480	-9.26	20240508	3052	92.66	20240102	24600	-76.10	20240412	4575	28.52	20240429	1.93	N	211050	100	51 억		854748	N	N	0	N	00	N
42	20240524	160853	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5910	150	2	2.60	614721770	106137	235.89	5750	5910	5700	7480	4040	5760	5791.78	1.65	0	6489	5866	5812	5756	5702	5646	5815	5705	51	1720	100	4030	10	1	51379800	3037	10.30	3.04	12	0.21	574.00	1943.00	6480	20240508	-8.80	2284	20230517	158.76	6480	-8.80	20240508	3052	93.64	20240102	24600	-75.98	20240412	4575	29.18	20240429	1.95	N	211050	100	51 억		847627	N	N	0	N	00	N
43	20240524	150854	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5840	80	2	1.39	579682550	100156	222.59	5750	5880	5700	7480	4040	5760	5787.80	1.65	0	6058	5866	5812	5756	5702	5646	5815	5705	51	1720	100	4030	10	1	51379800	3001	10.17	3.01	12	0.19	574.00	1943.00	6480	20240508	-9.88	2284	20230517	155.69	6480	-9.88	20240508	3052	91.35	20240102	24600	-76.26	20240412	4575	27.65	20240429	1.95	N	211050	100	51 억		847627	N	N	0	N	00	N
44	20240524	140900	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5840	80	2	1.39	552259680	95451	212.14	5750	5880	5700	7480	4040	5760	5785.79	1.65	0	5579	5866	5812	5756	5702	5646	5815	5705	51	1720	100	4030	10	1	51379800	3001	10.17	3.01	12	0.19	574.00	1943.00	6480	20240508	-9.88	2284	20230517	155.69	6480	-9.88	20240508	3052	91.35	20240102	24600	-76.26	20240412	4575	27.65	20240429	1.95	N	211050	100	51 억		847627	N	N	0	N	00	N
45	20240524	130856	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5870	110	2	1.91	517155830	89456	198.81	5750	5880	5700	7480	4040	5760	5781.12	1.65	0	5791	5866	5812	5756	5702	5646	5815	5705	51	1720	100	4030	10	1	51379800	3016	10.23	3.02	12	0.17	574.00	1943.00	6480	20240508	-9.41	2284	20230517	157.01	6480	-9.41	20240508	3052	92.33	20240102	24600	-76.14	20240412	4575	28.31	20240429	1.95	N	211050	100	51 억		847627	N	N	0	N	00	N
46	20240524	120857	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5850	90	2	1.56	477949040	82767	183.95	5750	5870	5700	7480	4040	5760	5774.63	1.65	0	7007	5866	5812	5756	5702	5646	5815	5705	51	1720	100	4030	10	1	51379800	3006	10.19	3.01	12	0.16	574.00	1943.00	6480	20240508	-9.72	2284	20230517	156.13	6480	-9.72	20240508	3052	91.68	20240102	24600	-76.22	20240412	4575	27.87	20240429	1.95	N	211050	100	51 억		847627	N	N	0	N	00	N
47	20240524	110854	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5860	100	2	1.74	430106900	74590	165.77	5750	5860	5700	7480	4040	5760	5766.28	1.65	0	10438	5866	5812	5756	5702	5646	5815	5705	51	1720	100	4030	10	1	51379800	3011	10.21	3.02	12	0.15	574.00	1943.00	6480	20240508	-9.57	2284	20230517	156.57	6480	-9.57	20240508	3052	92.01	20240102	24600	-76.18	20240412	4575	28.09	20240429	1.95	N	211050	100	51 억		847627	N	N	0	N	00	N
48	20240524	100901	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5820	60	2	1.04	294601130	51425	114.29	5750	5820	5700	7480	4040	5760	5728.75	1.65	0	10276	5866	5812	5756	5702	5646	5815	5705	51	1720	100	4030	10	1	51379800	2990	10.14	3.00	12	0.10	574.00	1943.00	6480	20240508	-10.19	2284	20230517	154.82	6480	-10.19	20240508	3052	90.69	20240102	24600	-76.34	20240412	4575	27.21	20240429	1.95	N	211050	100	51 억		847627	N	N	0	N	00	N
49	20240524	090855	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5760	0	3	0.00	7015860	1218	2.71	5750	5770	5750	7480	4040	5760	5760.15	1.65	0	-92	5866	5812	5756	5702	5646	5815	5705	51	1720	100	4030	10	1	51379800	2959	10.03	2.96	12	0.00	574.00	1943.00	6480	20240508	-11.11	2284	20230517	152.19	6480	-11.11	20240508	3052	88.73	20240102	24600	-76.59	20240412	4575	25.90	20240429	1.95	N	211050	100	51 억		847627	N	N	0	N	00	N
50	20240523	160853	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5760	0	3	0.00	253650750	44142	20.25	5760	5810	5700	7480	4040	5760	5746.24	1.66	0	-7133	6020	5890	5810	5680	5600	5850	5640	51	1720	100	4030	10	1	51379800	2959	10.03	2.96	12	0.09	574.00	1943.00	6480	20240508	-11.11	2244	20230516	156.68	6480	-11.11	20240508	3052	88.73	20240102	24600	-76.59	20240412	4575	25.90	20240429	1.94	N	211050	100	51 억		854720	N	N	0	N	00	N
51	20240523	150857	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5780	20	2	0.35	235054570	40914	18.77	5760	5810	5700	7480	4040	5760	5745.09	1.66	0	-7572	6020	5890	5810	5680	5600	5850	5640	51	1720	100	4030	10	1	51379800	2970	10.07	2.97	12	0.08	574.00	1943.00	6480	20240508	-10.80	2244	20230516	157.58	6480	-10.80	20240508	3052	89.38	20240102	24600	-76.50	20240412	4575	26.34	20240429	1.94	N	211050	100	51 억		854720	N	N	0	N	00	N
52	20240523	140859	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5780	20	2	0.35	175662800	30621	14.05	5760	5810	5700	7480	4040	5760	5736.68	1.66	0	-6515	6020	5890	5810	5680	5600	5850	5640	51	1720	100	4030	10	1	51379800	2970	10.07	2.97	12	0.06	574.00	1943.00	6480	20240508	-10.80	2244	20230516	157.58	6480	-10.80	20240508	3052	89.38	20240102	24600	-76.50	20240412	4575	26.34	20240429	1.94	N	211050	100	51 억		854720	N	N	0	N	00	N
53	20240523	130858	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5780	20	2	0.35	166225020	28987	13.30	5760	5810	5700	7480	4040	5760	5734.47	1.66	0	-6316	6020	5890	5810	5680	5600	5850	5640	51	1720	100	4030	10	1	51379800	2970	10.07	2.97	12	0.06	574.00	1943.00	6480	20240508	-10.80	2244	20230516	157.58	6480	-10.80	20240508	3052	89.38	20240102	24600	-76.50	20240412	4575	26.34	20240429	1.94	N	211050	100	51 억		854720	N	N	0	N	00	N
54	20240523	120853	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5780	20	2	0.35	154496250	26958	12.37	5760	5810	5700	7480	4040	5760	5730.99	1.66	0	-5401	6020	5890	5810	5680	5600	5850	5640	51	1720	100	4030	10	1	51379800	2970	10.07	2.97	12	0.05	574.00	1943.00	6480	20240508	-10.80	2244	20230516	157.58	6480	-10.80	20240508	3052	89.38	20240102	24600	-76.50	20240412	4575	26.34	20240429	1.94	N	211050	100	51 억		854720	N	N	0	N	00	N
55	20240523	110852	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5770	10	2	0.17	120349570	21026	9.65	5760	5770	5700	7480	4040	5760	5723.84	1.66	0	-3800	6020	5890	5810	5680	5600	5850	5640	51	1720	100	4030	10	1	51379800	2965	10.05	2.97	12	0.04	574.00	1943.00	6480	20240508	-10.96	2244	20230516	157.13	6480	-10.96	20240508	3052	89.06	20240102	24600	-76.54	20240412	4575	26.12	20240429	1.94	N	211050	100	51 억		854720	N	N	0	N	00	N
56	20240523	100854	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5730	-30	5	-0.52	108860310	19029	8.73	5760	5760	5700	7480	4040	5760	5720.75	1.66	0	-3385	6020	5890	5810	5680	5600	5850	5640	51	1720	100	4030	10	1	51379800	2944	9.98	2.95	12	0.04	574.00	1943.00	6480	20240508	-11.57	2244	20230516	155.35	6480	-11.57	20240508	3052	87.75	20240102	24600	-76.71	20240412	4575	25.25	20240429	1.94	N	211050	100	51 억		854720	N	N	0	N	00	N
57	20240523	090858	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5730	-30	5	-0.52	26064030	4555	2.09	5760	5760	5710	7480	4040	5760	5722.05	1.66	0	115	6020	5890	5810	5680	5600	5850	5640	51	1720	100	4030	10	1	51379800	2944	9.98	2.95	12	0.01	574.00	1943.00	6480	20240508	-11.57	2244	20230516	155.35	6480	-11.57	20240508	3052	87.75	20240102	24600	-76.71	20240412	4575	25.25	20240429	1.94	N	211050	100	51 억		854720	N	N	0	N	00	N
58	20240522	160844	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5760	-50	5	-0.86	1267965530	217739	130.50	5810	5940	5730	7550	4070	5810	5823.35	1.71	0	-10774	6150	5980	5880	5710	5610	5930	5660	51	1740	100	4060	10	1	51379800	2959	10.03	2.96	12	0.42	574.00	1943.00	6480	20240508	-11.11	2178	20230515	164.46	6480	-11.11	20240508	3052	88.73	20240102	24600	-76.59	20240412	4575	25.90	20240429	2.07	N	211050	100	51 억		879994	N	N	0	N	00	N
59	20240522	150851	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5850	40	2	0.69	1219221620	209377	125.49	5810	5940	5730	7550	4070	5810	5823.09	1.71	0	-9676	6150	5980	5880	5710	5610	5930	5660	51	1740	100	4060	10	1	51379800	3006	10.19	3.01	12	0.41	574.00	1943.00	6480	20240508	-9.72	2178	20230515	168.60	6480	-9.72	20240508	3052	91.68	20240102	24600	-76.22	20240412	4575	27.87	20240429	2.07	N	211050	100	51 억		879994	N	N	0	N	00	N
60	20240522	140852	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5800	-10	5	-0.17	1014265090	173914	104.24	5810	5940	5780	7550	4070	5810	5831.99	1.71	0	13813	6150	5980	5880	5710	5610	5930	5660	51	1740	100	4060	10	1	51379800	2980	10.10	2.99	12	0.34	574.00	1943.00	6480	20240508	-10.49	2178	20230515	166.30	6480	-10.49	20240508	3052	90.04	20240102	24600	-76.42	20240412	4575	26.78	20240429	2.07	N	211050	100	51 억		879994	N	N	0	N	00	N
61	20240522	130850	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5820	10	2	0.17	921911250	157984	94.69	5810	5940	5790	7550	4070	5810	5835.47	1.71	0	25989	6150	5980	5880	5710	5610	5930	5660	51	1740	100	4060	10	1	51379800	2990	10.14	3.00	12	0.31	574.00	1943.00	6480	20240508	-10.19	2178	20230515	167.22	6480	-10.19	20240508	3052	90.69	20240102	24600	-76.34	20240412	4575	27.21	20240429	2.07	N	211050	100	51 억		879994	N	N	0	N	00	N
62	20240522	120957	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5820	10	2	0.17	675956680	115606	69.29	5810	5940	5800	7550	4070	5810	5847.07	1.71	0	50748	6150	5980	5880	5710	5610	5930	5660	51	1740	100	4060	10	1	51379800	2990	10.14	3.00	12	0.23	574.00	1943.00	6480	20240508	-10.19	2178	20230515	167.22	6480	-10.19	20240508	3052	90.69	20240102	24600	-76.34	20240412	4575	27.21	20240429	2.07	N	211050	100	51 억		879994	N	N	0	N	00	N
63	20240522	110854	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5890	80	2	1.38	623555710	106618	63.90	5810	5940	5800	7550	4070	5810	5848.50	1.71	0	52221	6150	5980	5880	5710	5610	5930	5660	51	1740	100	4060	10	1	51379800	3026	10.26	3.03	12	0.21	574.00	1943.00	6480	20240508	-9.10	2178	20230515	170.43	6480	-9.10	20240508	3052	92.99	20240102	24600	-76.06	20240412	4575	28.74	20240429	2.07	N	211050	100	51 억		879994	N	N	0	N	00	N
64	20240522	100850	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5930	120	2	2.07	253096110	43217	25.90	5810	5930	5800	7550	4070	5810	5856.40	1.71	0	5528	6150	5980	5880	5710	5610	5930	5660	51	1740	100	4060	10	1	51379800	3047	10.33	3.05	12	0.08	574.00	1943.00	6480	20240508	-8.49	2178	20230515	172.27	6480	-8.49	20240508	3052	94.30	20240102	24600	-75.89	20240412	4575	29.62	20240429	2.07	N	211050	100	51 억		879994	N	N	0	N	00	N
65	20240522	090852	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5860	50	2	0.86	70995600	12097	7.25	5810	5920	5810	7550	4070	5810	5868.86	1.71	0	2992	6150	5980	5880	5710	5610	5930	5660	51	1740	100	4060	10	1	51379800	3011	10.21	3.02	12	0.02	574.00	1943.00	6480	20240508	-9.57	2178	20230515	169.05	6480	-9.57	20240508	3052	92.01	20240102	24600	-76.18	20240412	4575	28.09	20240429	2.07	N	211050	100	51 억		879994	N	N	0	N	00	N
66	20240521	160839	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5810	-80	5	-1.36	979773040	166533	68.35	5890	6050	5780	7650	4130	5890	5883.36	1.80	0	-45141	6170	6030	5920	5780	5670	5975	5725	51	1760	100	4120	10	1	51379800	2985	10.12	2.99	12	0.32	574.00	1943.00	6480	20240508	-10.34	2170	20230512	167.74	6480	-10.34	20240508	3052	90.37	20240102	24600	-76.38	20240412	4575	26.99	20240429	2.06	N	211050	100	51 억		925567	N	N	0	N	00	N
67	20240521	150848	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5810	-80	5	-1.36	945011190	160550	65.89	5890	6050	5780	7650	4130	5890	5886.09	1.80	0	-43497	6170	6030	5920	5780	5670	5975	5725	51	1760	100	4120	10	1	51379800	2985	10.12	2.99	12	0.31	574.00	1943.00	6480	20240508	-10.34	2170	20230512	167.74	6480	-10.34	20240508	3052	90.37	20240102	24600	-76.38	20240412	4575	26.99	20240429	2.06	N	211050	100	51 억		925567	N	N	0	N	00	N
68	20240521	140848	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5860	-30	5	-0.51	855156110	145127	59.56	5890	6050	5780	7650	4130	5890	5892.47	1.80	0	-34031	6170	6030	5920	5780	5670	5975	5725	51	1760	100	4120	10	1	51379800	3011	10.21	3.02	12	0.28	574.00	1943.00	6480	20240508	-9.57	2170	20230512	170.05	6480	-9.57	20240508	3052	92.01	20240102	24600	-76.18	20240412	4575	28.09	20240429	2.06	N	211050	100	51 억		925567	N	N	0	N	00	N
69	20240521	130847	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5830	-60	5	-1.02	779601830	132173	54.24	5890	6050	5780	7650	4130	5890	5898.34	1.80	0	-27721	6170	6030	5920	5780	5670	5975	5725	51	1760	100	4120	10	1	51379800	2995	10.16	3.00	12	0.26	574.00	1943.00	6480	20240508	-10.03	2170	20230512	168.66	6480	-10.03	20240508	3052	91.02	20240102	24600	-76.30	20240412	4575	27.43	20240429	2.06	N	211050	100	51 억		925567	N	N	0	N	00	N
70	20240521	120845	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5840	-50	5	-0.85	696578660	117928	48.40	5890	6050	5780	7650	4130	5890	5906.81	1.80	0	-27204	6170	6030	5920	5780	5670	5975	5725	51	1760	100	4120	10	1	51379800	3001	10.17	3.01	12	0.23	574.00	1943.00	6480	20240508	-9.88	2170	20230512	169.12	6480	-9.88	20240508	3052	91.35	20240102	24600	-76.26	20240412	4575	27.65	20240429	2.06	N	211050	100	51 억		925567	N	N	0	N	00	N
71	20240521	110845	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5940	50	2	0.85	464649830	78349	32.15	5890	6050	5830	7650	4130	5890	5930.51	1.80	0	-11332	6170	6030	5920	5780	5670	5975	5725	51	1760	100	4120	10	1	51379800	3052	10.35	3.06	12	0.15	574.00	1943.00	6480	20240508	-8.33	2170	20230512	173.73	6480	-8.33	20240508	3052	94.63	20240102	24600	-75.85	20240412	4575	29.84	20240429	2.06	N	211050	100	51 억		925567	N	N	0	N	00	N
72	20240521	100846	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5940	50	2	0.85	350447780	59201	24.30	5890	6050	5830	7650	4130	5890	5919.63	1.80	0	-2623	6170	6030	5920	5780	5670	5975	5725	51	1760	100	4120	10	1	51379800	3052	10.35	3.06	12	0.12	574.00	1943.00	6480	20240508	-8.33	2170	20230512	173.73	6480	-8.33	20240508	3052	94.63	20240102	24600	-75.85	20240412	4575	29.84	20240429	2.06	N	211050	100	51 억		925567	N	N	0	N	00	N
73	20240521	090843	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5970	80	2	1.36	150179500	25507	10.47	5890	5970	5830	7650	4130	5890	5887.78	1.80	0	12260	6170	6030	5920	5780	5670	5975	5725	51	1760	100	4120	10	1	51379800	3067	10.40	3.07	12	0.05	574.00	1943.00	6480	20240508	-7.87	2170	20230512	175.12	6480	-7.87	20240508	3052	95.61	20240102	24600	-75.73	20240412	4575	30.49	20240429	2.06	N	211050	100	51 억		925567	N	N	0	N	00	N
74	20240517	160848	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5940	-330	5	-5.26	2890295590	492676	253.78	6260	6260	5650	8150	4390	6270	5866.42	1.80	0	-446	6550	6410	6130	5990	5710	6480	6060	51	1880	100	4380	10	1	51379800	3052	10.35	3.06	12	0.96	574.00	1943.00	6480	20240508	-8.33	2170	20230512	173.73	6480	-8.33	20240508	3052	94.63	20240102	24600	-75.85	20240412	4575	29.84	20240429	2.10	N	211050	100	51 억		922606	N	N	112	N	00	N
75	20240517	150851	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5930	-340	5	-5.42	2844188720	484881	249.77	6260	6260	5650	8150	4390	6270	5865.75	1.80	0	2573	6550	6410	6130	5990	5710	6480	6060	51	1880	100	4380	10	1	51379800	3047	10.33	3.05	12	0.94	574.00	1943.00	6480	20240508	-8.49	2170	20230512	173.27	6480	-8.49	20240508	3052	94.30	20240102	24600	-75.89	20240412	4575	29.62	20240429	2.10	N	211050	100	51 억		922606	N	N	0	N	00	N
76	20240517	140844	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5910	-360	5	-5.74	2737745890	466872	240.49	6260	6260	5650	8150	4390	6270	5864.02	1.80	0	11525	6550	6410	6130	5990	5710	6480	6060	51	1880	100	4380	10	1	51379800	3037	10.30	3.04	12	0.91	574.00	1943.00	6480	20240508	-8.80	2170	20230512	172.35	6480	-8.80	20240508	3052	93.64	20240102	24600	-75.98	20240412	4575	29.18	20240429	2.10	N	211050	100	51 억		922606	N	N	0	N	00	N
77	20240517	130837	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5860	-410	5	-6.54	2595209180	442678	228.03	6260	6260	5650	8150	4390	6270	5862.52	1.80	0	22325	6550	6410	6130	5990	5710	6480	6060	51	1880	100	4380	10	1	51379800	3011	10.21	3.02	12	0.86	574.00	1943.00	6480	20240508	-9.57	2170	20230512	170.05	6480	-9.57	20240508	3052	92.01	20240102	24600	-76.18	20240412	4575	28.09	20240429	2.10	N	211050	100	51 억		922606	N	N	0	N	00	N
78	20240517	120837	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5960	-310	5	-4.94	2397744950	409149	210.76	6260	6260	5650	8150	4390	6270	5860.32	1.80	0	30806	6550	6410	6130	5990	5710	6480	6060	51	1880	100	4380	10	1	51379800	3062	10.38	3.07	12	0.80	574.00	1943.00	6480	20240508	-8.02	2170	20230512	174.65	6480	-8.02	20240508	3052	95.28	20240102	24600	-75.77	20240412	4575	30.27	20240429	2.10	N	211050	100	51 억		922606	N	N	0	N	00	N
79	20240517	110838	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5810	-460	5	-7.34	2166485480	369951	190.57	6260	6260	5650	8150	4390	6270	5856.14	1.80	0	26538	6550	6410	6130	5990	5710	6480	6060	51	1880	100	4380	10	1	51379800	2985	10.12	2.99	12	0.72	574.00	1943.00	6480	20240508	-10.34	2170	20230512	167.74	6480	-10.34	20240508	3052	90.37	20240102	24600	-76.38	20240412	4575	26.99	20240429	2.10	N	211050	100	51 억		922606	N	N	0	N	00	N
80	20240517	100833	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5830	-440	5	-7.02	1579864260	270614	139.40	6260	6260	5650	8150	4390	6270	5838.07	1.80	0	44941	6550	6410	6130	5990	5710	6480	6060	51	1880	100	4380	10	1	51379800	2995	10.16	3.00	12	0.53	574.00	1943.00	6480	20240508	-10.03	2170	20230512	168.66	6480	-10.03	20240508	3052	91.02	20240102	24600	-76.30	20240412	4575	27.43	20240429	2.10	N	211050	100	51 억		922606	N	N	0	N	00	N
81	20240517	090838	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6070	-200	5	-3.19	60797450	9911	5.11	6260	6260	6060	8150	4390	6270	6134.34	1.80	0	-4339	6550	6410	6130	5990	5710	6480	6060	51	1880	100	4380	10	1	51379800	3119	10.57	3.12	12	0.02	574.00	1943.00	6480	20240508	-6.33	2170	20230512	179.72	6480	-6.33	20240508	3052	98.89	20240102	24600	-75.33	20240412	4575	32.68	20240429	2.10	N	211050	100	51 억		922606	N	N	0	N	00	N
82	20240516	160830	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6270	300	2	5.03	1144436620	189058	104.33	5970	6270	5850	7760	4180	5970	6053.24	1.82	0	-15688	6250	6110	5920	5780	5590	6015	5685	51	1790	100	4170	10	1	51379800	3222	10.92	3.23	12	0.37	574.00	1943.00	6480	20240508	-3.24	2100	20230509	198.57	6480	-3.24	20240508	3052	105.44	20240102	24600	-74.51	20240412	4575	37.05	20240429	2.12	N	211050	100	51 억		935270	N	N	0	N	00	N
83	20240516	150830	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6090	120	2	2.01	975725770	161863	89.32	5970	6200	5850	7760	4180	5970	6028.10	1.82	0	-14108	6250	6110	5920	5780	5590	6015	5685	51	1790	100	4170	10	1	51379800	3129	10.61	3.13	12	0.32	574.00	1943.00	6480	20240508	-6.02	2100	20230509	190.00	6480	-6.02	20240508	3052	99.54	20240102	24600	-75.24	20240412	4575	33.11	20240429	2.12	N	211050	100	51 억		935270	N	N	0	N	00	N
84	20240516	140835	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5940	-30	5	-0.50	847777770	140587	77.58	5970	6200	5850	7760	4180	5970	6030.27	1.82	0	-7030	6250	6110	5920	5780	5590	6015	5685	51	1790	100	4170	10	1	51379800	3052	10.35	3.06	12	0.27	574.00	1943.00	6480	20240508	-8.33	2100	20230509	182.86	6480	-8.33	20240508	3052	94.63	20240102	24600	-75.85	20240412	4575	29.84	20240429	2.12	N	211050	100	51 억		935270	N	N	0	N	00	N
85	20240516	130830	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5940	-30	5	-0.50	768266860	127209	70.20	5970	6200	5850	7760	4180	5970	6039.41	1.82	0	-2309	6250	6110	5920	5780	5590	6015	5685	51	1790	100	4170	10	1	51379800	3052	10.35	3.06	12	0.25	574.00	1943.00	6480	20240508	-8.33	2100	20230509	182.86	6480	-8.33	20240508	3052	94.63	20240102	24600	-75.85	20240412	4575	29.84	20240429	2.12	N	211050	100	51 억		935270	N	N	0	N	00	N
86	20240516	120829	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5930	-40	5	-0.67	730603500	120878	66.70	5970	6200	5850	7760	4180	5970	6044.14	1.82	0	-636	6250	6110	5920	5780	5590	6015	5685	51	1790	100	4170	10	1	51379800	3047	10.33	3.05	12	0.24	574.00	1943.00	6480	20240508	-8.49	2100	20230509	182.38	6480	-8.49	20240508	3052	94.30	20240102	24600	-75.89	20240412	4575	29.62	20240429	2.12	N	211050	100	51 억		935270	N	N	0	N	00	N
87	20240516	110827	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5860	-110	5	-1.84	605116210	99691	55.01	5970	6200	5850	7760	4180	5970	6069.92	1.82	0	-11095	6250	6110	5920	5780	5590	6015	5685	51	1790	100	4170	10	1	51379800	3011	10.21	3.02	12	0.19	574.00	1943.00	6480	20240508	-9.57	2100	20230509	179.05	6480	-9.57	20240508	3052	92.01	20240102	24600	-76.18	20240412	4575	28.09	20240429	2.12	N	211050	100	51 억		935270	N	N	0	N	00	N
88	20240516	100831	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6080	110	2	1.84	428046880	69924	38.59	5970	6200	5950	7760	4180	5970	6121.60	1.82	0	-2250	6250	6110	5920	5780	5590	6015	5685	51	1790	100	4170	10	1	51379800	3124	10.59	3.13	12	0.14	574.00	1943.00	6480	20240508	-6.17	2100	20230509	189.52	6480	-6.17	20240508	3052	99.21	20240102	24600	-75.28	20240412	4575	32.90	20240429	2.12	N	211050	100	51 억		935270	N	N	0	N	00	N
89	20240516	090829	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6200	230	2	3.85	45630970	7478	4.13	5970	6200	5950	7760	4180	5970	6102.03	1.82	0	1840	6250	6110	5920	5780	5590	6015	5685	51	1790	100	4170	10	1	51379800	3186	10.80	3.19	12	0.01	574.00	1943.00	6480	20240508	-4.32	2100	20230509	195.24	6480	-4.32	20240508	3052	103.15	20240102	24600	-74.80	20240412	4575	35.52	20240429	2.12	N	211050	100	51 억		935270	N	N	0	N	00	N
90	20240514	160840	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5970	-50	5	-0.83	1060613470	181089	114.72	6020	6060	5730	7820	4220	6020	5856.86	1.83	0	-5685	6400	6210	6030	5840	5660	6120	5750	51	1800	100	4210	10	1	51379800	3067	10.40	3.07	12	0.35	574.00	1943.00	6480	20240508	-7.87	2100	20230509	184.29	6480	-7.87	20240508	3052	95.61	20240102	24600	-75.73	20240412	4575	30.49	20240429	2.12	N	211050	100	51 억		941749	N	N	0	N	00	N
91	20240514	150842	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5950	-70	5	-1.16	1017061770	173807	110.11	6020	6060	5730	7820	4220	6020	5851.67	1.83	0	-3783	6400	6210	6030	5840	5660	6120	5750	51	1800	100	4210	10	1	51379800	3057	10.37	3.06	12	0.34	574.00	1943.00	6480	20240508	-8.18	2100	20230509	183.33	6480	-8.18	20240508	3052	94.95	20240102	24600	-75.81	20240412	4575	30.05	20240429	2.12	N	211050	100	51 억		941749	N	N	0	N	00	N
92	20240514	140841	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5900	-120	5	-1.99	934736060	159932	101.32	6020	6060	5730	7820	4220	6020	5844.58	1.83	0	-1243	6400	6210	6030	5840	5660	6120	5750	51	1800	100	4210	10	1	51379800	3031	10.28	3.04	12	0.31	574.00	1943.00	6480	20240508	-8.95	2100	20230509	180.95	6480	-8.95	20240508	3052	93.32	20240102	24600	-76.02	20240412	4575	28.96	20240429	2.12	N	211050	100	51 억		941749	N	N	0	N	00	N
93	20240514	130842	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5920	-100	5	-1.66	910231960	155781	98.69	6020	6060	5730	7820	4220	6020	5843.02	1.83	0	-799	6400	6210	6030	5840	5660	6120	5750	51	1800	100	4210	10	1	51379800	3042	10.31	3.05	12	0.30	574.00	1943.00	6480	20240508	-8.64	2100	20230509	181.90	6480	-8.64	20240508	3052	93.97	20240102	24600	-75.93	20240412	4575	29.40	20240429	2.12	N	211050	100	51 억		941749	N	N	0	N	00	N
94	20240514	120838	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5890	-130	5	-2.16	880891540	150820	95.55	6020	6060	5730	7820	4220	6020	5840.68	1.83	0	363	6400	6210	6030	5840	5660	6120	5750	51	1800	100	4210	10	1	51379800	3026	10.26	3.03	12	0.29	574.00	1943.00	6480	20240508	-9.10	2100	20230509	180.48	6480	-9.10	20240508	3052	92.99	20240102	24600	-76.06	20240412	4575	28.74	20240429	2.12	N	211050	100	51 억		941749	N	N	0	N	00	N
95	20240514	110840	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5880	-140	5	-2.33	805857510	137979	87.41	6020	6060	5730	7820	4220	6020	5840.44	1.83	0	5233	6400	6210	6030	5840	5660	6120	5750	51	1800	100	4210	10	1	51379800	3021	10.24	3.03	12	0.27	574.00	1943.00	6480	20240508	-9.26	2100	20230509	180.00	6480	-9.26	20240508	3052	92.66	20240102	24600	-76.10	20240412	4575	28.52	20240429	2.12	N	211050	100	51 억		941749	N	N	0	N	00	N
96	20240514	100837	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5890	-130	5	-2.16	752178780	128855	81.63	6020	6060	5730	7820	4220	6020	5837.40	1.83	0	7079	6400	6210	6030	5840	5660	6120	5750	51	1800	100	4210	10	1	51379800	3026	10.26	3.03	12	0.25	574.00	1943.00	6480	20240508	-9.10	2100	20230509	180.48	6480	-9.10	20240508	3052	92.99	20240102	24600	-76.06	20240412	4575	28.74	20240429	2.12	N	211050	100	51 억		941749	N	N	0	N	00	N
97	20240514	090838	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5900	-120	5	-1.99	89831540	15108	9.57	6020	6060	5890	7820	4220	6020	5945.96	1.83	0	-8801	6400	6210	6030	5840	5660	6120	5750	51	1800	100	4210	10	1	51379800	3031	10.28	3.04	12	0.03	574.00	1943.00	6480	20240508	-8.95	2100	20230509	180.95	6480	-8.95	20240508	3052	93.32	20240102	24600	-76.02	20240412	4575	28.96	20240429	2.12	N	211050	100	51 억		941749	N	N	0	N	00	N
98	20240513	160837	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6020	-80	5	-1.31	952824050	157816	75.10	6220	6220	5850	7930	4270	6100	6037.56	1.87	0	-16833	6413	6256	6083	5926	5753	6335	6005	51	1830	100	4270	10	1	51379800	3093	10.49	3.10	12	0.31	574.00	1943.00	6480	20240508	-7.10	2060	20230504	192.23	6480	-7.10	20240508	3052	97.25	20240102	24600	-75.53	20240412	4575	31.58	20240429	2.10	N	211050	100	51 억		959966	N	N	0	N	00	N
99	20240513	150840	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6180	80	2	1.31	903829800	149758	71.27	6220	6220	5850	7930	4270	6100	6035.27	1.87	0	-16203	6413	6256	6083	5926	5753	6335	6005	51	1830	100	4270	10	1	51379800	3175	10.77	3.18	12	0.29	574.00	1943.00	6480	20240508	-4.63	2060	20230504	200.00	6480	-4.63	20240508	3052	102.49	20240102	24600	-74.88	20240412	4575	35.08	20240429	2.10	N	211050	100	51 억		959966	N	N	0	N	00	N
100	20240513	140840	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6130	30	2	0.49	847466010	140623	66.92	6220	6220	5850	7930	4270	6100	6026.51	1.87	0	-16230	6413	6256	6083	5926	5753	6335	6005	51	1830	100	4270	10	1	51379800	3150	10.68	3.15	12	0.27	574.00	1943.00	6480	20240508	-5.40	2060	20230504	197.57	6480	-5.40	20240508	3052	100.85	20240102	24600	-75.08	20240412	4575	33.99	20240429	2.10	N	211050	100	51 억		959966	N	N	0	N	00	N
101	20240513	130833	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6050	-50	5	-0.82	798268830	132529	63.07	6220	6220	5850	7930	4270	6100	6023.35	1.87	0	-15033	6413	6256	6083	5926	5753	6335	6005	51	1830	100	4270	10	1	51379800	3108	10.54	3.11	12	0.26	574.00	1943.00	6480	20240508	-6.64	2060	20230504	193.69	6480	-6.64	20240508	3052	98.23	20240102	24600	-75.41	20240412	4575	32.24	20240429	2.10	N	211050	100	51 억		959966	N	N	0	N	00	N
102	20240513	120837	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6060	-40	5	-0.66	776067730	128850	61.32	6220	6220	5850	7930	4270	6100	6023.03	1.87	0	-15264	6413	6256	6083	5926	5753	6335	6005	51	1830	100	4270	10	1	51379800	3114	10.56	3.12	12	0.25	574.00	1943.00	6480	20240508	-6.48	2060	20230504	194.17	6480	-6.48	20240508	3052	98.56	20240102	24600	-75.37	20240412	4575	32.46	20240429	2.10	N	211050	100	51 억		959966	N	N	0	N	00	N
103	20240513	110836	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6030	-70	5	-1.15	585591450	97266	46.29	6220	6220	5850	7930	4270	6100	6020.52	1.87	0	-26590	6413	6256	6083	5926	5753	6335	6005	51	1830	100	4270	10	1	51379800	3098	10.51	3.10	12	0.19	574.00	1943.00	6480	20240508	-6.94	2060	20230504	192.72	6480	-6.94	20240508	3052	97.58	20240102	24600	-75.49	20240412	4575	31.80	20240429	2.10	N	211050	100	51 억		959966	N	N	0	N	00	N
104	20240513	100836	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5940	-160	5	-2.62	391554690	64620	30.75	6220	6220	5850	7930	4270	6100	6059.34	1.87	0	-10738	6413	6256	6083	5926	5753	6335	6005	51	1830	100	4270	10	1	51379800	3052	10.35	3.06	12	0.13	574.00	1943.00	6480	20240508	-8.33	2060	20230504	188.35	6480	-8.33	20240508	3052	94.63	20240102	24600	-75.85	20240412	4575	29.84	20240429	2.10	N	211050	100	51 억		959966	N	N	0	N	00	N
105	20240513	090839	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6130	30	2	0.49	111259070	17989	8.56	6220	6220	6130	7930	4270	6100	6184.84	1.87	0	-2155	6413	6256	6083	5926	5753	6335	6005	51	1830	100	4270	10	1	51379800	3150	10.68	3.15	12	0.04	574.00	1943.00	6480	20240508	-5.40	2060	20230504	197.57	6480	-5.40	20240508	3052	100.85	20240102	24600	-75.08	20240412	4575	33.99	20240429	2.10	N	211050	100	51 억		959966	N	N	0	N	00	N
106	20240510	160812	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6100	150	2	2.52	1279908830	209267	89.30	5920	6240	5910	7730	4170	5950	6116.17	1.83	0	18543	6323	6136	5863	5676	5403	6230	5770	51	1780	100	4160	10	1	51379800	3134	10.63	3.14	12	0.41	574.00	1943.00	6480	20240508	-5.86	2060	20230504	196.12	6480	-5.86	20240508	3052	99.87	20240102	24600	-75.20	20240412	4575	33.33	20240429	2.05	N	211050	100	51 억		941456	N	N	0	N	00	N
107	20240510	150819	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6080	130	2	2.18	1224831310	200235	85.44	5920	6240	5910	7730	4170	5950	6116.97	1.83	0	20234	6323	6136	5863	5676	5403	6230	5770	51	1780	100	4160	10	1	51379800	3124	10.59	3.13	12	0.39	574.00	1943.00	6480	20240508	-6.17	2060	20230504	195.15	6480	-6.17	20240508	3052	99.21	20240102	24600	-75.28	20240412	4575	32.90	20240429	2.05	N	211050	100	51 억		941456	N	N	0	N	00	N
108	20240510	140823	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6100	150	2	2.52	1103472890	180257	76.92	5920	6240	5910	7730	4170	5950	6121.67	1.83	0	20514	6323	6136	5863	5676	5403	6230	5770	51	1780	100	4160	10	1	51379800	3134	10.63	3.14	12	0.35	574.00	1943.00	6480	20240508	-5.86	2060	20230504	196.12	6480	-5.86	20240508	3052	99.87	20240102	24600	-75.20	20240412	4575	33.33	20240429	2.05	N	211050	100	51 억		941456	N	N	0	N	00	N
109	20240510	130815	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6100	150	2	2.52	1051371740	171729	73.28	5920	6240	5910	7730	4170	5950	6122.28	1.83	0	21904	6323	6136	5863	5676	5403	6230	5770	51	1780	100	4160	10	1	51379800	3134	10.63	3.14	12	0.33	574.00	1943.00	6480	20240508	-5.86	2060	20230504	196.12	6480	-5.86	20240508	3052	99.87	20240102	24600	-75.20	20240412	4575	33.33	20240429	2.05	N	211050	100	51 억		941456	N	N	0	N	00	N
110	20240510	120810	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6110	160	2	2.69	986205760	161055	68.72	5920	6240	5910	7730	4170	5950	6123.42	1.83	0	22763	6323	6136	5863	5676	5403	6230	5770	51	1780	100	4160	10	1	51379800	3139	10.64	3.14	12	0.31	574.00	1943.00	6480	20240508	-5.71	2060	20230504	196.60	6480	-5.71	20240508	3052	100.20	20240102	24600	-75.16	20240412	4575	33.55	20240429	2.05	N	211050	100	51 억		941456	N	N	0	N	00	N
111	20240510	110814	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6150	200	2	3.36	868211830	141841	60.52	5920	6240	5910	7730	4170	5950	6121.03	1.83	0	23663	6323	6136	5863	5676	5403	6230	5770	51	1780	100	4160	10	1	51379800	3160	10.71	3.17	12	0.28	574.00	1943.00	6480	20240508	-5.09	2060	20230504	198.54	6480	-5.09	20240508	3052	101.51	20240102	24600	-75.00	20240412	4575	34.43	20240429	2.05	N	211050	100	51 억		941456	N	N	0	N	00	N
112	20240510	100813	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6130	180	2	3.03	684398170	112051	47.81	5920	6240	5910	7730	4170	5950	6107.92	1.83	0	19413	6323	6136	5863	5676	5403	6230	5770	51	1780	100	4160	10	1	51379800	3150	10.68	3.15	12	0.22	574.00	1943.00	6480	20240508	-5.40	2060	20230504	197.57	6480	-5.40	20240508	3052	100.85	20240102	24600	-75.08	20240412	4575	33.99	20240429	2.05	N	211050	100	51 억		941456	N	N	0	N	00	N
113	20240510	090816	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6040	90	2	1.51	110054520	18391	7.85	5920	6050	5910	7730	4170	5950	5984.16	1.83	0	2758	6323	6136	5863	5676	5403	6230	5770	51	1780	100	4160	10	1	51379800	3103	10.52	3.11	12	0.04	574.00	1943.00	6480	20240508	-6.79	2060	20230504	193.20	6480	-6.79	20240508	3052	97.90	20240102	24600	-75.45	20240412	4575	32.02	20240429	2.05	N	211050	100	51 억		941456	N	N	0	N	00	N
114	20240509	160830	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5950	250	2	4.39	1349515300	230837	24.94	5650	6050	5590	7410	3990	5700	5846.19	1.88	0	-32126	7006	6352	5826	5172	4646	6680	5500	51	1710	100	3990	10	1	51379800	3057	10.37	3.06	12	0.45	574.00	1943.00	6480	20240508	-8.18	2060	20230504	188.83	6480	-8.18	20240508	3052	94.95	20240102	24600	-75.81	20240412	4575	30.05	20240429	2.03	N	211050	100	51 억		967220	N	N	0	N	00	N
115	20240509	150830	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5830	130	2	2.28	1294252270	221462	23.92	5650	6050	5590	7410	3990	5700	5844.14	1.88	0	-31120	7006	6352	5826	5172	4646	6680	5500	51	1710	100	3990	10	1	51379800	2995	10.16	3.00	12	0.43	574.00	1943.00	6480	20240508	-10.03	2060	20230504	183.01	6480	-10.03	20240508	3052	91.02	20240102	24600	-76.30	20240412	4575	27.43	20240429	2.03	N	211050	100	51 억		967220	N	N	0	N	00	N
116	20240509	140740	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5800	100	2	1.75	1116618060	190935	20.63	5650	6050	5590	7410	3990	5700	5848.17	1.88	0	-32361	7006	6352	5826	5172	4646	6680	5500	51	1710	100	3990	10	1	51379800	2980	10.10	2.99	12	0.37	574.00	1943.00	6480	20240508	-10.49	2060	20230504	181.55	6480	-10.49	20240508	3052	90.04	20240102	24600	-76.42	20240412	4575	26.78	20240429	2.03	N	211050	100	51 억		967220	N	N	0	N	00	N
117	20240509	130816	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5800	100	2	1.75	1056311110	180538	19.50	5650	6050	5590	7410	3990	5700	5850.92	1.88	0	-30941	7006	6352	5826	5172	4646	6680	5500	51	1710	100	3990	10	1	51379800	2980	10.10	2.99	12	0.35	574.00	1943.00	6480	20240508	-10.49	2060	20230504	181.55	6480	-10.49	20240508	3052	90.04	20240102	24600	-76.42	20240412	4575	26.78	20240429	2.03	N	211050	100	51 억		967220	N	N	0	N	00	N
118	20240509	120816	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5850	150	2	2.63	913652360	156153	16.87	5650	6050	5590	7410	3990	5700	5851.02	1.88	0	-30940	7006	6352	5826	5172	4646	6680	5500	51	1710	100	3990	10	1	51379800	3006	10.19	3.01	12	0.30	574.00	1943.00	6480	20240508	-9.72	2060	20230504	183.98	6480	-9.72	20240508	3052	91.68	20240102	24600	-76.22	20240412	4575	27.87	20240429	2.03	N	211050	100	51 억		967220	N	N	0	N	00	N
119	20240509	110803	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5910	210	2	3.68	630502060	107885	11.65	5650	6050	5590	7410	3990	5700	5844.22	1.88	0	-19910	7006	6352	5826	5172	4646	6680	5500	51	1710	100	3990	10	1	51379800	3037	10.30	3.04	12	0.21	574.00	1943.00	6480	20240508	-8.80	2060	20230504	186.89	6480	-8.80	20240508	3052	93.64	20240102	24600	-75.98	20240412	4575	29.18	20240429	2.03	N	211050	100	51 억		967220	N	N	0	N	00	N
120	20240509	100807	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6020	320	2	5.61	504910370	86495	9.34	5650	6050	5590	7410	3990	5700	5837.47	1.88	0	-18801	7006	6352	5826	5172	4646	6680	5500	51	1710	100	3990	10	1	51379800	3093	10.49	3.10	12	0.17	574.00	1943.00	6480	20240508	-7.10	2060	20230504	192.23	6480	-7.10	20240508	3052	97.25	20240102	24600	-75.53	20240412	4575	31.58	20240429	2.03	N	211050	100	51 억		967220	N	N	0	N	00	N
121	20240509	090803	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5650	-50	5	-0.88	56017930	9938	1.07	5650	5670	5590	7410	3990	5700	5636.66	1.88	0	-3656	7006	6352	5826	5172	4646	6680	5500	51	1710	100	3990	10	1	51379800	2903	9.84	2.91	12	0.02	574.00	1943.00	6480	20240508	-12.81	2060	20230504	174.27	6480	-12.81	20240508	3052	85.12	20240102	24600	-77.03	20240412	4575	23.50	20240429	2.03	N	211050	100	51 억		967220	N	N	0	N	00	N
122	20240508	160757	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5700	290	2	5.36	5487963080	923737	330.48	5350	6480	5300	7030	3790	5410	5941.08	1.82	0	28973	5916	5662	5526	5272	5136	5595	5205	51	1620	100	3780	10	1	51379800	2929	9.93	2.93	12	1.80	574.00	1943.00	6480	20240508	-12.04	2036	20230428	179.96	6480	-12.04	20240508	3052	86.76	20240102	24600	-76.83	20240412	4575	24.59	20240429	2.01	N	211050	100	51 억		937303	N	N	0	N	00	N
123	20240508	150803	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5700	290	2	5.36	5391255770	906698	324.38	5350	6480	5300	7030	3790	5410	5946.03	1.82	0	32370	5916	5662	5526	5272	5136	5595	5205	51	1620	100	3780	10	1	51379800	2929	9.93	2.93	12	1.76	574.00	1943.00	6480	20240508	-12.04	2036	20230428	179.96	6480	-12.04	20240508	3052	86.76	20240102	24600	-76.83	20240412	4575	24.59	20240429	2.01	N	211050	100	51 억		937303	N	N	0	N	00	N
124	20240508	140756	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5720	310	2	5.73	5183810630	870291	311.36	5350	6480	5300	7030	3790	5410	5956.41	1.82	0	24089	5916	5662	5526	5272	5136	5595	5205	51	1620	100	3780	10	1	51379800	2939	9.97	2.94	12	1.69	574.00	1943.00	6480	20240508	-11.73	2036	20230428	180.94	6480	-11.73	20240508	3052	87.42	20240102	24600	-76.75	20240412	4575	25.03	20240429	2.01	N	211050	100	51 억		937303	N	N	0	N	00	N
125	20240508	130754	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5720	310	2	5.73	4740266580	792599	283.56	5350	6480	5300	7030	3790	5410	5980.66	1.82	0	3221	5916	5662	5526	5272	5136	5595	5205	51	1620	100	3780	10	1	51379800	2939	9.97	2.94	12	1.54	574.00	1943.00	6480	20240508	-11.73	2036	20230428	180.94	6480	-11.73	20240508	3052	87.42	20240102	24600	-76.75	20240412	4575	25.03	20240429	2.01	N	211050	100	51 억		937303	N	N	0	N	00	N
126	20240508	120754	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5810	400	2	7.39	4206292460	699647	250.31	5350	6480	5300	7030	3790	5410	6012.02	1.82	0	-4402	5916	5662	5526	5272	5136	5595	5205	51	1620	100	3780	10	1	51379800	2985	10.12	2.99	12	1.36	574.00	1943.00	6480	20240508	-10.34	2036	20230428	185.36	6480	-10.34	20240508	3052	90.37	20240102	24600	-76.38	20240412	4575	26.99	20240429	2.01	N	211050	100	51 억		937303	N	N	0	N	00	N
127	20240508	110833	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5620	210	2	3.88	510808920	91715	32.81	5350	5750	5300	7030	3790	5410	5569.52	1.82	0	5184	5916	5662	5526	5272	5136	5595	5205	51	1620	100	3780	10	1	51379800	2888	9.79	2.89	12	0.18	574.00	1943.00	5950	20240503	-5.55	2036	20230428	176.03	5950	-5.55	20240503	3052	84.14	20240102	24600	-77.15	20240412	4575	22.84	20240429	2.01	N	211050	100	51 억		937303	N	N	0	N	00	N
128	20240508	100804	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5610	200	2	3.70	385870000	69572	24.89	5350	5750	5300	7030	3790	5410	5546.34	1.82	0	3604	5916	5662	5526	5272	5136	5595	5205	51	1620	100	3780	10	1	51379800	2882	9.77	2.89	12	0.14	574.00	1943.00	5950	20240503	-5.71	2036	20230428	175.54	5950	-5.71	20240503	3052	83.81	20240102	24600	-77.20	20240412	4575	22.62	20240429	2.01	N	211050	100	51 억		937303	N	N	0	N	00	N
129	20240508	090806	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5350	-60	5	-1.11	59482950	11168	4.00	5350	5350	5300	7030	3790	5410	5326.20	1.82	0	3745	5916	5662	5526	5272	5136	5595	5205	51	1620	100	3780	10	1	51379800	2749	9.32	2.75	12	0.02	574.00	1943.00	5950	20240503	-10.08	2036	20230428	162.77	5950	-10.08	20240503	3052	75.29	20240102	24600	-78.25	20240412	4575	16.94	20240429	2.01	N	211050	100	51 억		937303	N	N	0	N	00	N
130	20240503	160820	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5390	465	2	9.44	1853617850	343903	562.63	4930	5950	4920	6400	3450	4925	5389.94	1.94	0	-23429	5008	4966	4883	4841	4758	4987	4862	51	1475	100	3440	10	1	51379800	2769	9.39	2.77	12	0.67	574.00	1943.00	5950	20240503	-9.41	2020	20230427	166.83	5950	-9.41	20240503	3052	76.61	20240102	24600	-78.09	20240412	4575	17.81	20240429	2.04	N	211050	100	51 억		996353	N	N	0	N	00	N
131	20240503	150820	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5290	365	2	7.41	1795099680	332968	544.74	4930	5950	4920	6400	3450	4925	5391.21	1.94	0	-23793	5008	4966	4883	4841	4758	4987	4862	51	1475	100	3440	10	1	51379800	2718	9.22	2.72	12	0.65	574.00	1943.00	5950	20240503	-11.09	2020	20230427	161.88	5950	-11.09	20240503	3052	73.33	20240102	24600	-78.50	20240412	4575	15.63	20240429	2.04	N	211050	100	51 억		996353	N	N	0	N	00	N
132	20240503	140820	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5310	385	2	7.82	1688549560	312967	512.02	4930	5950	4920	6400	3450	4925	5395.30	1.94	0	-25364	5008	4966	4883	4841	4758	4987	4862	51	1475	100	3440	10	1	51379800	2728	9.25	2.73	12	0.61	574.00	1943.00	5950	20240503	-10.76	2020	20230427	162.87	5950	-10.76	20240503	3052	73.98	20240102	24600	-78.41	20240412	4575	16.07	20240429	2.04	N	211050	100	51 억		996353	N	N	0	N	00	N
133	20240503	130821	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5280	355	2	7.21	1570816520	290687	475.57	4930	5950	4920	6400	3450	4925	5403.81	1.94	0	-29364	5008	4966	4883	4841	4758	4987	4862	51	1475	100	3440	10	1	51379800	2713	9.20	2.72	12	0.57	574.00	1943.00	5950	20240503	-11.26	2020	20230427	161.39	5950	-11.26	20240503	3052	73.00	20240102	24600	-78.54	20240412	4575	15.41	20240429	2.04	N	211050	100	51 억		996353	N	N	0	N	00	N
134	20240503	120818	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5270	345	2	7.01	1472000720	272052	445.08	4930	5950	4920	6400	3450	4925	5410.73	1.94	0	-29523	5008	4966	4883	4841	4758	4987	4862	51	1475	100	3440	10	1	51379800	2708	9.18	2.71	12	0.53	574.00	1943.00	5950	20240503	-11.43	2020	20230427	160.89	5950	-11.43	20240503	3052	72.67	20240102	24600	-78.58	20240412	4575	15.19	20240429	2.04	N	211050	100	51 억		996353	N	N	0	N	00	N
135	20240503	110817	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5130	205	2	4.16	1312975810	241685	395.40	4930	5950	4920	6400	3450	4925	5432.59	1.94	0	-27903	5008	4966	4883	4841	4758	4987	4862	51	1475	100	3440	10	1	51379800	2636	8.94	2.64	12	0.47	574.00	1943.00	5950	20240503	-13.78	2020	20230427	153.96	5950	-13.78	20240503	3052	68.09	20240102	24600	-79.15	20240412	4575	12.13	20240429	2.04	N	211050	100	51 억		996353	N	N	0	N	00	N
136	20240503	100812	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5200	275	2	5.58	1119526860	204089	333.89	4930	5950	4920	6400	3450	4925	5485.48	1.94	0	-27619	5008	4966	4883	4841	4758	4987	4862	51	1475	100	3440	10	1	51379800	2672	9.06	2.68	12	0.40	574.00	1943.00	5950	20240503	-12.61	2020	20230427	157.43	5950	-12.61	20240503	3052	70.38	20240102	24600	-78.86	20240412	4575	13.66	20240429	2.04	N	211050	100	51 억		996353	N	N	0	N	00	N
137	20240503	090812	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4920	-5	5	-0.10	3108335	631	1.03	4930	4930	4920	6400	3450	4925	4926.05	1.94	0	287	5008	4966	4883	4841	4758	4987	4862	51	1475	100	3440	5	1	51379800	2528	8.57	2.53	12	0.00	574.00	1943.00	5050	20240429	-2.57	2020	20230427	143.56	5050	-2.57	20240429	3052	61.21	20240102	24600	-80.00	20240412	4575	7.54	20240429	2.04	N	211050	100	51 억		996353	N	N	0	N	00	N
138	20240502	160806	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4925	0	3	0.00	294844545	60672	32.11	4925	4925	4800	6400	3450	4925	4859.65	1.98	0	-23200	5228	5076	4858	4706	4488	5152	4782	51	1475	100	3440	5	1	51379800	2530	8.58	2.53	12	0.12	574.00	1943.00	5050	20240429	-2.48	2020	20230427	143.81	5050	-2.48	20240429	3052	61.37	20240102	24600	-79.98	20240412	4575	7.65	20240429	2.07	N	211050	100	51 억		1019813	N	N	0	N	00	N
139	20240502	150812	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4925	0	3	0.00	290394940	59768	31.63	4925	4925	4800	6400	3450	4925	4858.70	1.98	0	-22978	5228	5076	4858	4706	4488	5152	4782	51	1475	100	3440	5	1	51379800	2530	8.58	2.53	12	0.12	574.00	1943.00	5050	20240429	-2.48	2020	20230427	143.81	5050	-2.48	20240429	3052	61.37	20240102	24600	-79.98	20240412	4575	7.65	20240429	2.07	N	211050	100	51 억		1019813	N	N	0	N	00	N
140	20240502	140808	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4915	-10	5	-0.20	266695815	54950	29.08	4925	4925	4800	6400	3450	4925	4853.43	1.98	0	-24324	5228	5076	4858	4706	4488	5152	4782	51	1475	100	3440	5	1	51379800	2525	8.56	2.53	12	0.11	574.00	1943.00	5050	20240429	-2.67	2020	20230427	143.32	5050	-2.67	20240429	3052	61.04	20240102	24600	-80.02	20240412	4575	7.43	20240429	2.07	N	211050	100	51 억		1019813	N	N	0	N	00	N
141	20240502	130805	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4900	-25	5	-0.51	230162340	47515	25.14	4925	4925	4800	6400	3450	4925	4843.99	1.98	0	-23270	5228	5076	4858	4706	4488	5152	4782	51	1475	100	3440	5	1	51379800	2518	8.54	2.52	12	0.09	574.00	1943.00	5050	20240429	-2.97	2020	20230427	142.57	5050	-2.97	20240429	3052	60.55	20240102	24600	-80.08	20240412	4575	7.10	20240429	2.07	N	211050	100	51 억		1019813	N	N	0	N	00	N
142	20240502	120803	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4850	-75	5	-1.52	205435095	42448	22.46	4925	4925	4800	6400	3450	4925	4839.69	1.98	0	-21278	5228	5076	4858	4706	4488	5152	4782	51	1475	100	3440	5	1	51379800	2492	8.45	2.50	12	0.08	574.00	1943.00	5050	20240429	-3.96	2020	20230427	140.10	5050	-3.96	20240429	3052	58.91	20240102	24600	-80.28	20240412	4575	6.01	20240429	2.07	N	211050	100	51 억		1019813	N	N	0	N	00	N
143	20240502	110802	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4840	-85	5	-1.73	149552365	30889	16.35	4925	4925	4800	6400	3450	4925	4841.61	1.98	0	-18533	5228	5076	4858	4706	4488	5152	4782	51	1475	100	3440	5	1	51379800	2487	8.43	2.49	12	0.06	574.00	1943.00	5050	20240429	-4.16	2020	20230427	139.60	5050	-4.16	20240429	3052	58.58	20240102	24600	-80.33	20240412	4575	5.79	20240429	2.07	N	211050	100	51 억		1019813	N	N	0	N	00	N
144	20240502	100801	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4815	-110	5	-2.23	106647605	21991	11.64	4925	4925	4800	6400	3450	4925	4849.60	1.98	0	-11822	5228	5076	4858	4706	4488	5152	4782	51	1475	100	3440	5	1	51379800	2474	8.39	2.48	12	0.04	574.00	1943.00	5050	20240429	-4.65	2020	20230427	138.37	5050	-4.65	20240429	3052	57.77	20240102	24600	-80.43	20240412	4575	5.25	20240429	2.07	N	211050	100	51 억		1019813	N	N	0	N	00	N
145	20240502	090800	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4895	-30	5	-0.61	30310720	6166	3.26	4925	4925	4895	6400	3450	4925	4915.78	1.98	0	-2020	5228	5076	4858	4706	4488	5152	4782	51	1475	100	3440	5	1	51379800	2515	8.53	2.52	12	0.01	574.00	1943.00	5050	20240429	-3.07	2020	20230427	142.33	5050	-3.07	20240429	3052	60.39	20240102	24600	-80.10	20240412	4575	6.99	20240429	2.07	N	211050	100	51 억		1019813	N	N	0	N	00	N