KissMeData/448740/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	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	10	2	0.10	142881290	14612	151.69	9780	9800	9760	12700	6840	9770	9778.35	0.50	0	2002	9850	9810	9760	9720	9670	9785	9695	23	2930	500	7220	10	1	4664000	456	52.58	1.03	12	0.31	186.00	9506.00	9890	20230612	-1.11	9400	20231222	4.04	9830	-0.51	20240430	9410	3.93	20240102	9890	-1.11	20230612	9400	4.04	20231222	0.00	N	448740	500	23 억		23437	N	N	0	N	00	N
3	20240531	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	10	2	0.10	133082730	13610	141.29	9780	9800	9760	12700	6840	9770	9778.30	0.50	0	2003	9850	9810	9760	9720	9670	9785	9695	23	2930	500	7220	10	1	4664000	456	52.58	1.03	12	0.29	186.00	9506.00	9890	20230612	-1.11	9400	20231222	4.04	9830	-0.51	20240430	9410	3.93	20240102	9890	-1.11	20230612	9400	4.04	20231222	0.00	N	448740	500	23 억		23437	N	N	0	N	00	N
4	20240531	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	20	2	0.20	121276540	12404	128.77	9780	9800	9760	12700	6840	9770	9777.21	0.50	0	849	9850	9810	9760	9720	9670	9785	9695	23	2930	500	7220	10	1	4664000	457	52.63	1.03	12	0.27	186.00	9506.00	9890	20230612	-1.01	9400	20231222	4.15	9830	-0.41	20240430	9410	4.04	20240102	9890	-1.01	20230612	9400	4.15	20231222	0.00	N	448740	500	23 억		23437	N	N	0	N	00	N
5	20240531	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	78475290	8025	83.31	9780	9800	9760	12700	6840	9770	9778.85	0.50	0	2	9850	9810	9760	9720	9670	9785	9695	23	2930	500	7220	10	1	4664000	456	52.53	1.03	12	0.17	186.00	9506.00	9890	20230612	-1.21	9400	20231222	3.94	9830	-0.61	20240430	9410	3.83	20240102	9890	-1.21	20230612	9400	3.94	20231222	0.00	N	448740	500	23 억		23437	N	N	0	N	00	N
6	20240531	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	10	2	0.10	75649400	7736	80.31	9780	9800	9760	12700	6840	9770	9778.88	0.50	0	2	9850	9810	9760	9720	9670	9785	9695	23	2930	500	7220	10	1	4664000	456	52.58	1.03	12	0.17	186.00	9506.00	9890	20230612	-1.11	9400	20231222	4.04	9830	-0.51	20240430	9410	3.93	20240102	9890	-1.11	20230612	9400	4.04	20231222	0.00	N	448740	500	23 억		23437	N	N	0	N	00	N
7	20240531	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	20	2	0.20	75013700	7671	79.63	9780	9800	9760	12700	6840	9770	9778.87	0.50	0	2	9850	9810	9760	9720	9670	9785	9695	23	2930	500	7220	10	1	4664000	457	52.63	1.03	12	0.16	186.00	9506.00	9890	20230612	-1.01	9400	20231222	4.15	9830	-0.41	20240430	9410	4.04	20240102	9890	-1.01	20230612	9400	4.15	20231222	0.00	N	448740	500	23 억		23437	N	N	0	N	00	N
8	20240531	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	10	2	0.10	59575820	6095	63.27	9780	9780	9760	12700	6840	9770	9774.54	0.50	0	2	9850	9810	9760	9720	9670	9785	9695	23	2930	500	7220	10	1	4664000	456	52.58	1.03	12	0.13	186.00	9506.00	9890	20230612	-1.11	9400	20231222	4.04	9830	-0.51	20240430	9410	3.93	20240102	9890	-1.11	20230612	9400	4.04	20231222	0.00	N	448740	500	23 억		23437	N	N	0	N	00	N
9	20240531	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-10	5	-0.10	566270	58	0.60	9780	9780	9760	12700	6840	9770	9763.28	0.50	0	1	9850	9810	9760	9720	9670	9785	9695	23	2930	500	7220	10	1	4664000	455	52.47	1.03	12	0.00	186.00	9506.00	9890	20230612	-1.31	9400	20231222	3.83	9830	-0.71	20240430	9410	3.72	20240102	9890	-1.31	20230612	9400	3.83	20231222	0.00	N	448740	500	23 억		23437	N	N	0	N	00	N
10	20240530	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	94055290	9633	247.57	9800	9800	9710	12700	6840	9770	9763.86	0.50	0	1451	9796	9782	9776	9762	9756	9780	9760	23	2930	500	7220	10	1	4664000	456	52.53	1.03	12	0.21	186.00	9506.00	9890	20230612	-1.21	9400	20231222	3.94	9830	-0.61	20240430	9410	3.83	20240102	9890	-1.21	20230612	9400	3.94	20231222	0.00	N	448740	500	23 억		23437	N	N	0	N	00	N
11	20240530	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-10	5	-0.10	93430200	9569	245.93	9800	9800	9710	12700	6840	9770	9763.84	0.50	0	1429	9796	9782	9776	9762	9756	9780	9760	23	2930	500	7220	10	1	4664000	455	52.47	1.03	12	0.21	186.00	9506.00	9890	20230612	-1.31	9400	20231222	3.83	9830	-0.71	20240430	9410	3.72	20240102	9890	-1.31	20230612	9400	3.83	20231222	0.00	N	448740	500	23 억		23437	N	N	0	N	00	N
12	20240530	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	10	2	0.10	84559980	8661	222.59	9800	9800	9710	12700	6840	9770	9763.30	0.50	0	1377	9796	9782	9776	9762	9756	9780	9760	23	2930	500	7220	10	1	4664000	456	52.58	1.03	12	0.19	186.00	9506.00	9890	20230612	-1.11	9400	20231222	4.04	9830	-0.51	20240430	9410	3.93	20240102	9890	-1.11	20230612	9400	4.04	20231222	0.00	N	448740	500	23 억		23437	N	N	0	N	00	N
13	20240530	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	10	2	0.10	79289600	8122	208.74	9800	9800	9710	12700	6840	9770	9762.32	0.50	0	1089	9796	9782	9776	9762	9756	9780	9760	23	2930	500	7220	10	1	4664000	456	52.58	1.03	12	0.17	186.00	9506.00	9890	20230612	-1.11	9400	20231222	4.04	9830	-0.51	20240430	9410	3.93	20240102	9890	-1.11	20230612	9400	4.04	20231222	0.00	N	448740	500	23 억		23437	N	N	0	N	00	N
14	20240530	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	10	2	0.10	76277420	7814	200.82	9800	9800	9710	12700	6840	9770	9761.64	0.50	0	784	9796	9782	9776	9762	9756	9780	9760	23	2930	500	7220	10	1	4664000	456	52.58	1.03	12	0.17	186.00	9506.00	9890	20230612	-1.11	9400	20231222	4.04	9830	-0.51	20240430	9410	3.93	20240102	9890	-1.11	20230612	9400	4.04	20231222	0.00	N	448740	500	23 억		23437	N	N	0	N	00	N
15	20240530	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	10	2	0.10	73382780	7518	193.22	9800	9800	9710	12700	6840	9770	9760.94	0.50	0	492	9796	9782	9776	9762	9756	9780	9760	23	2930	500	7220	10	1	4664000	456	52.58	1.03	12	0.16	186.00	9506.00	9890	20230612	-1.11	9400	20231222	4.04	9830	-0.51	20240430	9410	3.93	20240102	9890	-1.11	20230612	9400	4.04	20231222	0.00	N	448740	500	23 억		23437	N	N	0	N	00	N
16	20240530	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	65949980	6757	173.66	9800	9800	9710	12700	6840	9770	9760.25	0.50	0	174	9796	9782	9776	9762	9756	9780	9760	23	2930	500	7220	10	1	4664000	456	52.53	1.03	12	0.14	186.00	9506.00	9890	20230612	-1.21	9400	20231222	3.94	9830	-0.61	20240430	9410	3.83	20240102	9890	-1.21	20230612	9400	3.94	20231222	0.00	N	448740	500	23 억		23437	N	N	0	N	00	N
17	20240530	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	62042980	6357	163.38	9800	9800	9710	12700	6840	9770	9759.79	0.50	0	1	9796	9782	9776	9762	9756	9780	9760	23	2930	500	7220	10	1	4664000	456	52.53	1.03	12	0.14	186.00	9506.00	9890	20230612	-1.21	9400	20231222	3.94	9830	-0.61	20240430	9410	3.83	20240102	9890	-1.21	20230612	9400	3.94	20231222	0.00	N	448740	500	23 억		23437	N	N	0	N	00	N
18	20240529	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-20	5	-0.20	38060290	3891	64.34	9790	9790	9770	12720	6860	9790	9781.62	0.50	0	252	9843	9816	9793	9766	9743	9805	9755	23	2930	500	7240	10	1	4664000	456	52.53	1.03	12	0.08	186.00	9506.00	9890	20230612	-1.21	9400	20231222	3.94	9830	-0.61	20240430	9410	3.83	20240102	9890	-1.21	20230612	9400	3.94	20231222	0.00	N	448740	500	23 억		23437	N	N	0	N	00	N
19	20240529	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-10	5	-0.10	32830350	3356	55.49	9790	9790	9770	12720	6860	9790	9782.58	0.50	0	248	9843	9816	9793	9766	9743	9805	9755	23	2930	500	7240	10	1	4664000	456	52.58	1.03	12	0.07	186.00	9506.00	9890	20230612	-1.11	9400	20231222	4.04	9830	-0.51	20240430	9410	3.93	20240102	9890	-1.11	20230612	9400	4.04	20231222	0.00	N	448740	500	23 억		23437	N	N	0	N	00	N
20	20240529	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	0	3	0.00	10580800	1082	17.89	9790	9790	9770	12720	6860	9790	9778.93	0.50	0	208	9843	9816	9793	9766	9743	9805	9755	23	2930	500	7240	10	1	4664000	457	52.63	1.03	12	0.02	186.00	9506.00	9890	20230612	-1.01	9400	20231222	4.15	9830	-0.41	20240430	9410	4.04	20240102	9890	-1.01	20230612	9400	4.15	20231222	0.00	N	448740	500	23 억		23437	N	N	0	N	00	N
21	20240529	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	0	3	0.00	9719630	994	16.44	9790	9790	9770	12720	6860	9790	9778.30	0.50	0	167	9843	9816	9793	9766	9743	9805	9755	23	2930	500	7240	10	1	4664000	457	52.63	1.03	12	0.02	186.00	9506.00	9890	20230612	-1.01	9400	20231222	4.15	9830	-0.41	20240430	9410	4.04	20240102	9890	-1.01	20230612	9400	4.15	20231222	0.00	N	448740	500	23 억		23437	N	N	0	N	00	N
22	20240529	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-20	5	-0.20	7459130	763	12.62	9790	9790	9770	12720	6860	9790	9776.06	0.50	0	126	9843	9816	9793	9766	9743	9805	9755	23	2930	500	7240	10	1	4664000	456	52.53	1.03	12	0.02	186.00	9506.00	9890	20230612	-1.21	9400	20231222	3.94	9830	-0.61	20240430	9410	3.83	20240102	9890	-1.21	20230612	9400	3.94	20231222	0.00	N	448740	500	23 억		23437	N	N	0	N	00	N
23	20240529	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	0	3	0.00	5610320	574	9.49	9790	9790	9770	12720	6860	9790	9774.08	0.50	0	85	9843	9816	9793	9766	9743	9805	9755	23	2930	500	7240	10	1	4664000	457	52.63	1.03	12	0.01	186.00	9506.00	9890	20230612	-1.01	9400	20231222	4.15	9830	-0.41	20240430	9410	4.04	20240102	9890	-1.01	20230612	9400	4.15	20231222	0.00	N	448740	500	23 억		23437	N	N	0	N	00	N
24	20240529	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	0	3	0.00	4671020	478	7.90	9790	9790	9770	12720	6860	9790	9772.01	0.50	0	31	9843	9816	9793	9766	9743	9805	9755	23	2930	500	7240	10	1	4664000	457	52.63	1.03	12	0.01	186.00	9506.00	9890	20230612	-1.01	9400	20231222	4.15	9830	-0.41	20240430	9410	4.04	20240102	9890	-1.01	20230612	9400	4.15	20231222	0.00	N	448740	500	23 억		23437	N	N	0	N	00	N
25	20240529	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-20	5	-0.20	1534230	157	2.60	9790	9790	9770	12720	6860	9790	9772.17	0.50	0	1	9843	9816	9793	9766	9743	9805	9755	23	2930	500	7240	10	1	4664000	456	52.53	1.03	12	0.00	186.00	9506.00	9890	20230612	-1.21	9400	20231222	3.94	9830	-0.61	20240430	9410	3.83	20240102	9890	-1.21	20230612	9400	3.94	20231222	0.00	N	448740	500	23 억		23437	N	N	0	N	00	N
26	20240528	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	0	3	0.00	59279740	6048	101.12	9800	9820	9770	12720	6860	9790	9801.54	0.50	0	7	9810	9800	9780	9770	9750	9805	9775	23	2930	500	7240	10	1	4664000	457	52.63	1.03	12	0.13	186.00	9506.00	9890	20230612	-1.01	9400	20231222	4.15	9830	-0.41	20240430	9410	4.04	20240102	9890	-1.01	20230612	9400	4.15	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
27	20240528	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-10	5	-0.10	53602550	5467	91.41	9800	9820	9770	12720	6860	9790	9804.75	0.50	0	7	9810	9800	9780	9770	9750	9805	9775	23	2930	500	7240	10	1	4664000	456	52.58	1.03	12	0.12	186.00	9506.00	9890	20230612	-1.11	9400	20231222	4.04	9830	-0.51	20240430	9410	3.93	20240102	9890	-1.11	20230612	9400	4.04	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
28	20240528	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-10	5	-0.10	50609870	5161	86.29	9800	9820	9770	12720	6860	9790	9806.21	0.50	0	7	9810	9800	9780	9770	9750	9805	9775	23	2930	500	7240	10	1	4664000	456	52.58	1.03	12	0.11	186.00	9506.00	9890	20230612	-1.11	9400	20231222	4.04	9830	-0.51	20240430	9410	3.93	20240102	9890	-1.11	20230612	9400	4.04	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
29	20240528	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-10	5	-0.10	50531610	5153	86.16	9800	9820	9770	12720	6860	9790	9806.25	0.50	0	7	9810	9800	9780	9770	9750	9805	9775	23	2930	500	7240	10	1	4664000	456	52.58	1.03	12	0.11	186.00	9506.00	9890	20230612	-1.11	9400	20231222	4.04	9830	-0.51	20240430	9410	3.93	20240102	9890	-1.11	20230612	9400	4.04	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
30	20240528	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-10	5	-0.10	49084090	5005	83.68	9800	9820	9770	12720	6860	9790	9807.01	0.50	0	7	9810	9800	9780	9770	9750	9805	9775	23	2930	500	7240	10	1	4664000	456	52.58	1.03	12	0.11	186.00	9506.00	9890	20230612	-1.11	9400	20231222	4.04	9830	-0.51	20240430	9410	3.93	20240102	9890	-1.11	20230612	9400	4.04	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
31	20240528	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	10	2	0.10	42455650	4327	72.35	9800	9820	9770	12720	6860	9790	9811.80	0.50	0	7	9810	9800	9780	9770	9750	9805	9775	23	2930	500	7240	10	1	4664000	457	52.69	1.03	12	0.09	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
32	20240528	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	20	2	0.20	41750050	4255	71.14	9800	9820	9770	12720	6860	9790	9812.00	0.50	0	7	9810	9800	9780	9770	9750	9805	9775	23	2930	500	7240	10	1	4664000	458	52.74	1.03	12	0.09	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
33	20240528	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-20	5	-0.20	7642520	780	13.04	9800	9800	9770	12720	6860	9790	9798.10	0.50	0	7	9810	9800	9780	9770	9750	9805	9775	23	2930	500	7240	10	1	4664000	456	52.53	1.03	12	0.02	186.00	9506.00	9890	20230612	-1.21	9400	20231222	3.94	9830	-0.61	20240430	9410	3.83	20240102	9890	-1.21	20230612	9400	3.94	20231222	0.00	N	448740	500	23 억		23431	N	N	0	N	00	N
34	20240527	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	10	2	0.10	58484700	5981	86.28	9780	9790	9760	12710	6850	9780	9778.41	0.50	0	0	9813	9796	9773	9756	9733	9785	9745	23	2930	500	7230	10	1	4664000	457	52.63	1.03	12	0.13	186.00	9506.00	9890	20230612	-1.01	9400	20231222	4.15	9830	-0.41	20240430	9410	4.04	20240102	9890	-1.01	20230612	9400	4.15	20231222	0.00	N	448740	500	23 억		23432	N	N	0	N	00	N
35	20240527	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-10	5	-0.10	58073930	5939	85.68	9780	9790	9760	12710	6850	9780	9778.40	0.50	0	0	9813	9796	9773	9756	9733	9785	9745	23	2930	500	7230	10	1	4664000	456	52.53	1.03	12	0.13	186.00	9506.00	9890	20230612	-1.21	9400	20231222	3.94	9830	-0.61	20240430	9410	3.83	20240102	9890	-1.21	20230612	9400	3.94	20231222	0.00	N	448740	500	23 억		23432	N	N	0	N	00	N
36	20240527	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	0	3	0.00	57331280	5863	84.58	9780	9790	9760	12710	6850	9780	9778.49	0.50	0	0	9813	9796	9773	9756	9733	9785	9745	23	2930	500	7230	10	1	4664000	456	52.58	1.03	12	0.13	186.00	9506.00	9890	20230612	-1.11	9400	20231222	4.04	9830	-0.51	20240430	9410	3.93	20240102	9890	-1.11	20230612	9400	4.04	20231222	0.00	N	448740	500	23 억		23432	N	N	0	N	00	N
37	20240527	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-20	5	-0.20	36258450	3708	53.49	9780	9790	9760	12710	6850	9780	9778.44	0.50	0	0	9813	9796	9773	9756	9733	9785	9745	23	2930	500	7230	10	1	4664000	455	52.47	1.03	12	0.08	186.00	9506.00	9890	20230612	-1.31	9400	20231222	3.83	9830	-0.71	20240430	9410	3.72	20240102	9890	-1.31	20230612	9400	3.83	20231222	0.00	N	448740	500	23 억		23432	N	N	0	N	00	N
38	20240527	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	0	3	0.00	25550380	2612	37.68	9780	9790	9760	12710	6850	9780	9781.92	0.50	0	0	9813	9796	9773	9756	9733	9785	9745	23	2930	500	7230	10	1	4664000	456	52.58	1.03	12	0.06	186.00	9506.00	9890	20230612	-1.11	9400	20231222	4.04	9830	-0.51	20240430	9410	3.93	20240102	9890	-1.11	20230612	9400	4.04	20231222	0.00	N	448740	500	23 억		23432	N	N	0	N	00	N
39	20240527	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	0	3	0.00	25374340	2594	37.42	9780	9790	9760	12710	6850	9780	9781.94	0.50	0	0	9813	9796	9773	9756	9733	9785	9745	23	2930	500	7230	10	1	4664000	456	52.58	1.03	12	0.06	186.00	9506.00	9890	20230612	-1.11	9400	20231222	4.04	9830	-0.51	20240430	9410	3.93	20240102	9890	-1.11	20230612	9400	4.04	20231222	0.00	N	448740	500	23 억		23432	N	N	0	N	00	N
40	20240527	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	10	2	0.10	19926180	2037	29.39	9780	9790	9760	12710	6850	9780	9782.12	0.50	0	0	9813	9796	9773	9756	9733	9785	9745	23	2930	500	7230	10	1	4664000	457	52.63	1.03	12	0.04	186.00	9506.00	9890	20230612	-1.01	9400	20231222	4.15	9830	-0.41	20240430	9410	4.04	20240102	9890	-1.01	20230612	9400	4.15	20231222	0.00	N	448740	500	23 억		23432	N	N	0	N	00	N
41	20240527	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-10	5	-0.10	585700	60	0.87	9780	9780	9760	12710	6850	9780	9761.67	0.50	0	0	9813	9796	9773	9756	9733	9785	9745	23	2930	500	7230	10	1	4664000	456	52.53	1.03	12	0.00	186.00	9506.00	9890	20230612	-1.21	9400	20231222	3.94	9830	-0.61	20240430	9410	3.83	20240102	9890	-1.21	20230612	9400	3.94	20231222	0.00	N	448740	500	23 억		23432	N	N	0	N	00	N
42	20240524	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	10	2	0.10	67679470	6932	66.20	9790	9790	9750	12700	6840	9770	9763.34	0.50	0	-57	9816	9792	9776	9752	9736	9785	9745	23	2930	500	7220	10	1	4664000	456	52.58	1.03	12	0.15	186.00	9506.00	9890	20230612	-1.11	9400	20231222	4.04	9830	-0.51	20240430	9410	3.93	20240102	9890	-1.11	20230612	9400	4.04	20231222	0.00	N	448740	500	23 억		23490	N	N	0	N	00	N
43	20240524	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	10	2	0.10	67308440	6894	65.83	9790	9790	9750	12700	6840	9770	9763.34	0.50	0	-53	9816	9792	9776	9752	9736	9785	9745	23	2930	500	7220	10	1	4664000	456	52.58	1.03	12	0.15	186.00	9506.00	9890	20230612	-1.11	9400	20231222	4.04	9830	-0.51	20240430	9410	3.93	20240102	9890	-1.11	20230612	9400	4.04	20231222	0.00	N	448740	500	23 억		23490	N	N	0	N	00	N
44	20240524	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-10	5	-0.10	53974120	5528	52.79	9790	9790	9760	12700	6840	9770	9763.77	0.50	0	-26	9816	9792	9776	9752	9736	9785	9745	23	2930	500	7220	10	1	4664000	455	52.47	1.03	12	0.12	186.00	9506.00	9890	20230612	-1.31	9400	20231222	3.83	9830	-0.71	20240430	9410	3.72	20240102	9890	-1.31	20230612	9400	3.83	20231222	0.00	N	448740	500	23 억		23490	N	N	0	N	00	N
45	20240524	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9760	-10	5	-0.10	53202980	5449	52.03	9790	9790	9760	12700	6840	9770	9763.81	0.50	0	-26	9816	9792	9776	9752	9736	9785	9745	23	2930	500	7220	10	1	4664000	455	52.47	1.03	12	0.12	186.00	9506.00	9890	20230612	-1.31	9400	20231222	3.83	9830	-0.71	20240430	9410	3.72	20240102	9890	-1.31	20230612	9400	3.83	20231222	0.00	N	448740	500	23 억		23490	N	N	0	N	00	N
46	20240524	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	14521110	1486	14.19	9790	9790	9760	12700	6840	9770	9771.94	0.50	0	-26	9816	9792	9776	9752	9736	9785	9745	23	2930	500	7220	10	1	4664000	456	52.53	1.03	12	0.03	186.00	9506.00	9890	20230612	-1.21	9400	20231222	3.94	9830	-0.61	20240430	9410	3.83	20240102	9890	-1.21	20230612	9400	3.94	20231222	0.00	N	448740	500	23 억		23490	N	N	0	N	00	N
47	20240524	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	10	2	0.10	10587040	1084	10.35	9790	9790	9760	12700	6840	9770	9766.64	0.50	0	-24	9816	9792	9776	9752	9736	9785	9745	23	2930	500	7220	10	1	4664000	456	52.58	1.03	12	0.02	186.00	9506.00	9890	20230612	-1.11	9400	20231222	4.04	9830	-0.51	20240430	9410	3.93	20240102	9890	-1.11	20230612	9400	4.04	20231222	0.00	N	448740	500	23 억		23490	N	N	0	N	00	N
48	20240524	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	8926060	914	8.73	9790	9790	9760	12700	6840	9770	9765.93	0.50	0	0	9816	9792	9776	9752	9736	9785	9745	23	2930	500	7220	10	1	4664000	456	52.53	1.03	12	0.02	186.00	9506.00	9890	20230612	-1.21	9400	20231222	3.94	9830	-0.61	20240430	9410	3.83	20240102	9890	-1.21	20230612	9400	3.94	20231222	0.00	N	448740	500	23 억		23490	N	N	0	N	00	N
49	20240524	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	0	3	0.00	7237360	741	7.08	9790	9790	9760	12700	6840	9770	9767.02	0.50	0	2	9816	9792	9776	9752	9736	9785	9745	23	2930	500	7220	10	1	4664000	456	52.53	1.03	12	0.02	186.00	9506.00	9890	20230612	-1.21	9400	20231222	3.94	9830	-0.61	20240430	9410	3.83	20240102	9890	-1.21	20230612	9400	3.94	20231222	0.00	N	448740	500	23 억		23490	N	N	0	N	00	N
50	20240523	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-20	5	-0.20	102351480	10472	287.53	9790	9800	9760	12720	6860	9790	9773.83	0.50	0	-264	9830	9810	9800	9780	9770	9805	9775	23	2930	500	7240	10	1	4664000	456	52.53	1.03	12	0.22	186.00	9506.00	9890	20230612	-1.21	9400	20231222	3.94	9830	-0.61	20240430	9410	3.83	20240102	9890	-1.21	20230612	9400	3.94	20231222	0.00	N	448740	500	23 억		23492	N	N	0	N	00	N
51	20240523	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-10	5	-0.10	92228600	9436	259.09	9790	9800	9760	12720	6860	9790	9774.12	0.50	0	-258	9830	9810	9800	9780	9770	9805	9775	23	2930	500	7240	10	1	4664000	456	52.58	1.03	12	0.20	186.00	9506.00	9890	20230612	-1.11	9400	20231222	4.04	9830	-0.51	20240430	9410	3.93	20240102	9890	-1.11	20230612	9400	4.04	20231222	0.00	N	448740	500	23 억		23492	N	N	0	N	00	N
52	20240523	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-10	5	-0.10	90966440	9307	255.55	9790	9800	9760	12720	6860	9790	9773.98	0.50	0	-215	9830	9810	9800	9780	9770	9805	9775	23	2930	500	7240	10	1	4664000	456	52.58	1.03	12	0.20	186.00	9506.00	9890	20230612	-1.11	9400	20231222	4.04	9830	-0.51	20240430	9410	3.93	20240102	9890	-1.11	20230612	9400	4.04	20231222	0.00	N	448740	500	23 억		23492	N	N	0	N	00	N
53	20240523	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-20	5	-0.20	86272210	8827	242.37	9790	9800	9760	12720	6860	9790	9773.67	0.50	0	-168	9830	9810	9800	9780	9770	9805	9775	23	2930	500	7240	10	1	4664000	456	52.53	1.03	12	0.19	186.00	9506.00	9890	20230612	-1.21	9400	20231222	3.94	9830	-0.61	20240430	9410	3.83	20240102	9890	-1.21	20230612	9400	3.94	20231222	0.00	N	448740	500	23 억		23492	N	N	0	N	00	N
54	20240523	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-20	5	-0.20	65227080	6675	183.28	9790	9800	9760	12720	6860	9790	9771.85	0.50	0	-124	9830	9810	9800	9780	9770	9805	9775	23	2930	500	7240	10	1	4664000	456	52.53	1.03	12	0.14	186.00	9506.00	9890	20230612	-1.21	9400	20231222	3.94	9830	-0.61	20240430	9410	3.83	20240102	9890	-1.21	20230612	9400	3.94	20231222	0.00	N	448740	500	23 억		23492	N	N	0	N	00	N
55	20240523	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-20	5	-0.20	63204660	6468	177.59	9790	9800	9760	12720	6860	9790	9771.90	0.50	0	-81	9830	9810	9800	9780	9770	9805	9775	23	2930	500	7240	10	1	4664000	456	52.53	1.03	12	0.14	186.00	9506.00	9890	20230612	-1.21	9400	20231222	3.94	9830	-0.61	20240430	9410	3.83	20240102	9890	-1.21	20230612	9400	3.94	20231222	0.00	N	448740	500	23 억		23492	N	N	0	N	00	N
56	20240523	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-20	5	-0.20	25082300	2566	70.46	9790	9800	9760	12720	6860	9790	9774.86	0.50	0	-37	9830	9810	9800	9780	9770	9805	9775	23	2930	500	7240	10	1	4664000	456	52.53	1.03	12	0.06	186.00	9506.00	9890	20230612	-1.21	9400	20231222	3.94	9830	-0.61	20240430	9410	3.83	20240102	9890	-1.21	20230612	9400	3.94	20231222	0.00	N	448740	500	23 억		23492	N	N	0	N	00	N
57	20240523	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-10	5	-0.10	5488030	561	15.40	9790	9800	9780	12720	6860	9790	9782.58	0.50	0	1	9830	9810	9800	9780	9770	9805	9775	23	2930	500	7240	10	1	4664000	456	52.58	1.03	12	0.01	186.00	9506.00	9890	20230612	-1.11	9400	20231222	4.04	9830	-0.51	20240430	9410	3.93	20240102	9890	-1.11	20230612	9400	4.04	20231222	0.00	N	448740	500	23 억		23492	N	N	0	N	00	N
58	20240522	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-20	5	-0.20	35712170	3642	32.23	9810	9820	9790	12750	6870	9810	9805.65	0.50	0	167	9836	9822	9806	9792	9776	9815	9785	23	2940	500	7250	10	1	4664000	457	52.63	1.03	12	0.08	186.00	9506.00	9890	20230612	-1.01	9400	20231222	4.15	9830	-0.41	20240430	9410	4.04	20240102	9890	-1.01	20230612	9400	4.15	20231222	0.00	N	448740	500	23 억		23500	N	N	0	N	00	N
59	20240522	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-20	5	-0.20	33723230	3439	30.43	9810	9820	9790	12750	6870	9810	9806.12	0.50	0	153	9836	9822	9806	9792	9776	9815	9785	23	2940	500	7250	10	1	4664000	457	52.63	1.03	12	0.07	186.00	9506.00	9890	20230612	-1.01	9400	20231222	4.15	9830	-0.41	20240430	9410	4.04	20240102	9890	-1.01	20230612	9400	4.15	20231222	0.00	N	448740	500	23 억		23500	N	N	0	N	00	N
60	20240522	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	26549330	2707	23.96	9810	9820	9800	12750	6870	9810	9807.66	0.50	0	138	9836	9822	9806	9792	9776	9815	9785	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.06	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23500	N	N	0	N	00	N
61	20240522	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	23627410	2409	21.32	9810	9820	9800	12750	6870	9810	9807.97	0.50	0	105	9836	9822	9806	9792	9776	9815	9785	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.05	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23500	N	N	0	N	00	N
62	20240522	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	21627150	2205	19.51	9810	9820	9800	12750	6870	9810	9808.23	0.50	0	62	9836	9822	9806	9792	9776	9815	9785	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.05	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23500	N	N	0	N	00	N
63	20240522	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	7306630	745	6.59	9810	9820	9800	12750	6870	9810	9807.56	0.50	0	11	9836	9822	9806	9792	9776	9815	9785	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.02	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23500	N	N	0	N	00	N
64	20240522	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	4580310	467	4.13	9810	9820	9800	12750	6870	9810	9807.94	0.50	0	-38	9836	9822	9806	9792	9776	9815	9785	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.01	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23500	N	N	0	N	00	N
65	20240522	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	1422770	145	1.28	9810	9820	9810	12750	6870	9810	9812.21	0.50	0	1	9836	9822	9806	9792	9776	9815	9785	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.00	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23500	N	N	0	N	00	N
66	20240521	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	110696300	11300	196.42	9820	9820	9790	12750	6870	9810	9796.13	0.50	0	86	9830	9820	9810	9800	9790	9820	9800	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.24	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23515	N	N	0	N	00	N
67	20240521	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	109205180	11148	193.78	9820	9820	9790	12750	6870	9810	9795.94	0.50	0	84	9830	9820	9810	9800	9790	9820	9800	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.24	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23515	N	N	0	N	00	N
68	20240521	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	62359640	6363	110.60	9820	9820	9790	12750	6870	9810	9800.35	0.50	0	72	9830	9820	9810	9800	9790	9820	9800	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.14	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23515	N	N	0	N	00	N
69	20240521	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	20527010	2092	36.36	9820	9820	9790	12750	6870	9810	9812.15	0.50	0	55	9830	9820	9810	9800	9790	9820	9800	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.04	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23515	N	N	0	N	00	N
70	20240521	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	19870100	2025	35.20	9820	9820	9790	12750	6870	9810	9812.40	0.50	0	39	9830	9820	9810	9800	9790	9820	9800	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.04	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23515	N	N	0	N	00	N
71	20240521	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	19595620	1997	34.71	9820	9820	9790	12750	6870	9810	9812.53	0.50	0	27	9830	9820	9810	9800	9790	9820	9800	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.04	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23515	N	N	0	N	00	N
72	20240521	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	7345320	749	13.02	9820	9820	9790	12750	6870	9810	9806.84	0.50	0	14	9830	9820	9810	9800	9790	9820	9800	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.02	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23515	N	N	0	N	00	N
73	20240521	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	1118360	114	1.98	9820	9820	9810	12750	6870	9810	9810.18	0.50	0	1	9830	9820	9810	9800	9790	9820	9800	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.00	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23515	N	N	0	N	00	N
74	20240517	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	10	2	0.10	59551070	6077	97.43	9810	9810	9790	12740	6860	9800	9799.42	0.50	0	347	9826	9812	9806	9792	9786	9810	9790	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.13	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23528	N	N	0	N	00	N
75	20240517	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	58962500	6017	96.47	9810	9810	9790	12740	6860	9800	9799.32	0.50	0	347	9826	9812	9806	9792	9786	9810	9790	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.13	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23528	N	N	0	N	00	N
76	20240517	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-10	5	-0.10	58159570	5935	95.16	9810	9810	9790	12740	6860	9800	9799.42	0.50	0	304	9826	9812	9806	9792	9786	9810	9790	23	2940	500	7250	10	1	4664000	457	52.63	1.03	12	0.13	186.00	9506.00	9890	20230612	-1.01	9400	20231222	4.15	9830	-0.41	20240430	9410	4.04	20240102	9890	-1.01	20230612	9400	4.15	20231222	0.00	N	448740	500	23 억		23528	N	N	0	N	00	N
77	20240517	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	49685180	5070	81.29	9810	9810	9790	12740	6860	9800	9799.84	0.50	0	45	9826	9812	9806	9792	9786	9810	9790	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.11	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23528	N	N	0	N	00	N
78	20240517	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	32701760	3337	53.50	9810	9810	9790	12740	6860	9800	9799.75	0.50	0	45	9826	9812	9806	9792	9786	9810	9790	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.07	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23528	N	N	0	N	00	N
79	20240517	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	28350450	2893	46.38	9810	9810	9790	12740	6860	9800	9799.67	0.50	0	45	9826	9812	9806	9792	9786	9810	9790	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.06	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23528	N	N	0	N	00	N
80	20240517	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	24311940	2481	39.78	9810	9810	9790	12740	6860	9800	9799.25	0.50	0	45	9826	9812	9806	9792	9786	9810	9790	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.05	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23528	N	N	0	N	00	N
81	20240517	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	5880410	600	9.62	9810	9810	9800	12740	6860	9800	9800.68	0.50	0	174	9826	9812	9806	9792	9786	9810	9790	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.01	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23528	N	N	0	N	00	N
82	20240516	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	61134280	6237	39.87	9810	9820	9800	12750	6870	9810	9801.87	0.50	0	173	9823	9816	9803	9796	9783	9820	9800	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.13	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23529	N	N	0	N	00	N
83	20240516	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	61036280	6227	39.80	9810	9820	9800	12750	6870	9810	9801.88	0.50	0	173	9823	9816	9803	9796	9783	9820	9800	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.13	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23529	N	N	0	N	00	N
84	20240516	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	16740230	1707	10.91	9810	9820	9800	12750	6870	9810	9806.81	0.50	0	173	9823	9816	9803	9796	9783	9820	9800	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.04	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23529	N	N	0	N	00	N
85	20240516	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	16485430	1681	10.75	9810	9820	9800	12750	6870	9810	9806.92	0.50	0	173	9823	9816	9803	9796	9783	9820	9800	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.04	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23529	N	N	0	N	00	N
86	20240516	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	10359470	1056	6.75	9810	9820	9800	12750	6870	9810	9810.10	0.50	0	1	9823	9816	9803	9796	9783	9820	9800	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.02	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23529	N	N	0	N	00	N
87	20240516	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	8937080	911	5.82	9810	9820	9810	12750	6870	9810	9810.19	0.50	0	1	9823	9816	9803	9796	9783	9820	9800	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.02	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23529	N	N	0	N	00	N
88	20240516	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	10	2	0.10	7907030	806	5.15	9810	9820	9810	12750	6870	9810	9810.21	0.50	0	1	9823	9816	9803	9796	9783	9820	9800	23	2940	500	7250	10	1	4664000	458	52.80	1.03	12	0.02	186.00	9506.00	9890	20230612	-0.71	9400	20231222	4.47	9830	-0.10	20240430	9410	4.36	20240102	9890	-0.71	20230612	9400	4.47	20231222	0.00	N	448740	500	23 억		23529	N	N	0	N	00	N
89	20240516	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	1285110	131	0.84	9810	9810	9810	12750	6870	9810	9810.00	0.50	0	1	9823	9816	9803	9796	9783	9820	9800	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.00	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23529	N	N	0	N	00	N
90	20240514	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	153351900	15644	647.78	9790	9810	9790	12750	6870	9810	9802.60	0.50	0	151	9823	9816	9803	9796	9783	9820	9800	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.34	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23536	N	N	0	N	00	N
91	20240514	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	123882660	12640	523.40	9790	9810	9790	12750	6870	9810	9800.84	0.50	0	151	9823	9816	9803	9796	9783	9820	9800	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.27	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23536	N	N	0	N	00	N
92	20240514	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-20	5	-0.20	58046060	5923	245.26	9790	9810	9790	12750	6870	9810	9800.11	0.50	0	154	9823	9816	9803	9796	9783	9820	9800	23	2940	500	7250	10	1	4664000	457	52.63	1.03	12	0.13	186.00	9506.00	9890	20230612	-1.01	9400	20231222	4.15	9830	-0.41	20240430	9410	4.04	20240102	9890	-1.01	20230612	9400	4.15	20231222	0.00	N	448740	500	23 억		23536	N	N	0	N	00	N
93	20240514	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-20	5	-0.20	47472650	4844	200.58	9790	9810	9790	12750	6870	9810	9800.30	0.50	0	76	9823	9816	9803	9796	9783	9820	9800	23	2940	500	7250	10	1	4664000	457	52.63	1.03	12	0.10	186.00	9506.00	9890	20230612	-1.01	9400	20231222	4.15	9830	-0.41	20240430	9410	4.04	20240102	9890	-1.01	20230612	9400	4.15	20231222	0.00	N	448740	500	23 억		23536	N	N	0	N	00	N
94	20240514	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-20	5	-0.20	46934200	4789	198.30	9790	9810	9790	12750	6870	9810	9800.42	0.50	0	21	9823	9816	9803	9796	9783	9820	9800	23	2940	500	7250	10	1	4664000	457	52.63	1.03	12	0.10	186.00	9506.00	9890	20230612	-1.01	9400	20231222	4.15	9830	-0.41	20240430	9410	4.04	20240102	9890	-1.01	20230612	9400	4.15	20231222	0.00	N	448740	500	23 억		23536	N	N	0	N	00	N
95	20240514	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	30117630	3073	127.25	9790	9810	9790	12750	6870	9810	9800.73	0.50	0	-2	9823	9816	9803	9796	9783	9820	9800	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.07	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23536	N	N	0	N	00	N
96	20240514	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	2313000	236	9.77	9790	9810	9790	12750	6870	9810	9800.85	0.50	0	-2	9823	9816	9803	9796	9783	9820	9800	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.01	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23536	N	N	0	N	00	N
97	20240514	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	68570	7	0.29	9790	9800	9790	12750	6870	9810	9795.71	0.50	0	0	9823	9816	9803	9796	9783	9820	9800	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.00	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23536	N	N	0	N	00	N
98	20240513	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	23671630	2415	26.06	9800	9810	9790	12750	6870	9810	9801.92	0.50	0	34	9823	9816	9803	9796	9783	9820	9800	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.05	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23543	N	N	0	N	00	N
99	20240513	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	23544100	2402	25.92	9800	9810	9790	12750	6870	9810	9801.87	0.50	0	34	9823	9816	9803	9796	9783	9820	9800	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.05	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23543	N	N	0	N	00	N
100	20240513	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	23005100	2347	25.33	9800	9810	9790	12750	6870	9810	9801.92	0.50	0	36	9823	9816	9803	9796	9783	9820	9800	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.05	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23543	N	N	0	N	00	N
101	20240513	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	22093700	2254	24.33	9800	9810	9790	12750	6870	9810	9802.00	0.50	0	36	9823	9816	9803	9796	9783	9820	9800	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.05	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23543	N	N	0	N	00	N
102	20240513	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	10568900	1078	11.63	9800	9810	9790	12750	6870	9810	9804.17	0.50	0	36	9823	9816	9803	9796	9783	9820	9800	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.02	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23543	N	N	0	N	00	N
103	20240513	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-20	5	-0.20	7922930	808	8.72	9800	9810	9790	12750	6870	9810	9805.61	0.50	0	38	9823	9816	9803	9796	9783	9820	9800	23	2940	500	7250	10	1	4664000	457	52.63	1.03	12	0.02	186.00	9506.00	9890	20230612	-1.01	9400	20231222	4.15	9830	-0.41	20240430	9410	4.04	20240102	9890	-1.01	20230612	9400	4.15	20231222	0.00	N	448740	500	23 억		23543	N	N	0	N	00	N
104	20240513	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	2205190	225	2.43	9800	9810	9790	12750	6870	9810	9800.84	0.50	0	40	9823	9816	9803	9796	9783	9820	9800	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.00	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23543	N	N	0	N	00	N
105	20240513	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	254800	26	0.28	9800	9800	9800	12750	6870	9810	9800.00	0.50	0	1	9823	9816	9803	9796	9783	9820	9800	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.00	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23543	N	N	0	N	00	N
106	20240510	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	90742900	9259	89.50	9810	9810	9790	12750	6870	9810	9800.51	0.50	0	-4	9843	9826	9803	9786	9763	9815	9775	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.20	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23548	N	N	0	N	00	N
107	20240510	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	41674250	4252	41.10	9810	9810	9790	12750	6870	9810	9801.09	0.50	0	-2	9843	9826	9803	9786	9763	9815	9775	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.09	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23548	N	N	0	N	00	N
108	20240510	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	31678270	3232	31.24	9810	9810	9790	12750	6870	9810	9801.44	0.50	0	83	9843	9826	9803	9786	9763	9815	9775	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.07	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23548	N	N	0	N	00	N
109	20240510	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	8901500	908	8.78	9810	9810	9790	12750	6870	9810	9803.41	0.50	0	-1	9843	9826	9803	9786	9763	9815	9775	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.02	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23548	N	N	0	N	00	N
110	20240510	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	8480100	865	8.36	9810	9810	9790	12750	6870	9810	9803.58	0.50	0	-1	9843	9826	9803	9786	9763	9815	9775	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.02	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23548	N	N	0	N	00	N
111	20240510	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	7872500	803	7.76	9810	9810	9790	12750	6870	9810	9803.86	0.50	0	-1	9843	9826	9803	9786	9763	9815	9775	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.02	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23548	N	N	0	N	00	N
112	20240510	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	4922550	502	4.85	9810	9810	9790	12750	6870	9810	9805.88	0.50	0	-1	9843	9826	9803	9786	9763	9815	9775	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.01	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23548	N	N	0	N	00	N
113	20240510	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	1981610	202	1.95	9810	9810	9800	12750	6870	9810	9809.95	0.50	0	0	9843	9826	9803	9786	9763	9815	9775	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.00	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23548	N	N	0	N	00	N
114	20240509	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	101295340	10345	102.01	9820	9820	9780	12750	6870	9810	9791.72	0.51	0	-9	9843	9826	9803	9786	9763	9835	9795	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.22	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23558	N	N	0	N	00	N
115	20240509	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-30	5	-0.31	98514640	10061	99.21	9820	9820	9780	12750	6870	9810	9791.73	0.51	0	-9	9843	9826	9803	9786	9763	9835	9795	23	2940	500	7250	10	1	4664000	456	52.58	1.03	12	0.22	186.00	9506.00	9890	20230612	-1.11	9400	20231222	4.04	9830	-0.51	20240430	9410	3.93	20240102	9890	-1.11	20230612	9400	4.04	20231222	0.00	N	448740	500	23 억		23558	N	N	0	N	00	N
116	20240509	140958	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	40514110	4135	40.78	9820	9820	9790	12750	6870	9810	9797.85	0.51	0	-3	9843	9826	9803	9786	9763	9835	9795	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.09	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23558	N	N	0	N	00	N
117	20240509	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-20	5	-0.20	38856710	3966	39.11	9820	9820	9790	12750	6870	9810	9797.46	0.51	0	-1	9843	9826	9803	9786	9763	9835	9795	23	2940	500	7250	10	1	4664000	457	52.63	1.03	12	0.09	186.00	9506.00	9890	20230612	-1.01	9400	20231222	4.15	9830	-0.41	20240430	9410	4.04	20240102	9890	-1.01	20230612	9400	4.15	20231222	0.00	N	448740	500	23 억		23558	N	N	0	N	00	N
118	20240509	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	30791320	3143	30.99	9820	9820	9790	12750	6870	9810	9796.79	0.51	0	0	9843	9826	9803	9786	9763	9835	9795	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.07	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23558	N	N	0	N	00	N
119	20240509	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	28723520	2932	28.91	9820	9820	9790	12750	6870	9810	9796.56	0.51	0	0	9843	9826	9803	9786	9763	9835	9795	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.06	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23558	N	N	0	N	00	N
120	20240509	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	21608720	2206	21.75	9820	9820	9790	12750	6870	9810	9795.43	0.51	0	0	9843	9826	9803	9786	9763	9835	9795	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.05	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23558	N	N	0	N	00	N
121	20240509	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-10	5	-0.10	205740	21	0.21	9820	9820	9790	12750	6870	9810	9797.14	0.51	0	1	9843	9826	9803	9786	9763	9835	9795	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.00	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23558	N	N	0	N	00	N
122	20240508	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	10	2	0.10	99430380	10141	122.64	9780	9820	9780	12740	6860	9800	9804.79	0.50	0	1080	9833	9816	9793	9776	9753	9820	9780	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.22	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23479	N	N	0	N	00	N
123	20240508	151046	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	99106650	10108	122.24	9780	9820	9780	12740	6860	9800	9804.77	0.50	0	1050	9833	9816	9793	9776	9753	9820	9780	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.22	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23479	N	N	0	N	00	N
124	20240508	141041	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-10	5	-0.10	95665140	9757	117.99	9780	9820	9780	12740	6860	9800	9804.77	0.50	0	866	9833	9816	9793	9776	9753	9820	9780	23	2940	500	7250	10	1	4664000	457	52.63	1.03	12	0.21	186.00	9506.00	9890	20230612	-1.01	9400	20231222	4.15	9830	-0.41	20240430	9410	4.04	20240102	9890	-1.01	20230612	9400	4.15	20231222	0.00	N	448740	500	23 억		23479	N	N	0	N	00	N
125	20240508	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-10	5	-0.10	93744550	9561	115.62	9780	9820	9780	12740	6860	9800	9804.89	0.50	0	696	9833	9816	9793	9776	9753	9820	9780	23	2940	500	7250	10	1	4664000	457	52.63	1.03	12	0.20	186.00	9506.00	9890	20230612	-1.01	9400	20231222	4.15	9830	-0.41	20240430	9410	4.04	20240102	9890	-1.01	20230612	9400	4.15	20231222	0.00	N	448740	500	23 억		23479	N	N	0	N	00	N
126	20240508	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	72637730	7407	89.58	9780	9820	9780	12740	6860	9800	9806.63	0.50	0	496	9833	9816	9793	9776	9753	9820	9780	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.16	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23479	N	N	0	N	00	N
127	20240508	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	20	2	0.20	59814870	6100	73.77	9780	9820	9780	12740	6860	9800	9805.72	0.50	0	298	9833	9816	9793	9776	9753	9820	9780	23	2940	500	7250	10	1	4664000	458	52.80	1.03	12	0.13	186.00	9506.00	9890	20230612	-0.71	9400	20231222	4.47	9830	-0.10	20240430	9410	4.36	20240102	9890	-0.71	20230612	9400	4.47	20231222	0.00	N	448740	500	23 억		23479	N	N	0	N	00	N
128	20240508	101050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	14841990	1516	18.33	9780	9800	9780	12740	6860	9800	9790.23	0.50	0	128	9833	9816	9793	9776	9753	9820	9780	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.03	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23479	N	N	0	N	00	N
129	20240508	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-10	5	-0.10	313080	32	0.39	9780	9790	9780	12740	6860	9800	9783.75	0.50	0	2	9833	9816	9793	9776	9753	9820	9780	23	2940	500	7250	10	1	4664000	457	52.63	1.03	12	0.00	186.00	9506.00	9890	20230612	-1.01	9400	20231222	4.15	9830	-0.41	20240430	9410	4.04	20240102	9890	-1.01	20230612	9400	4.15	20231222	0.00	N	448740	500	23 억		23479	N	N	0	N	00	N
130	20240503	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	92129230	9397	245.22	9810	9820	9770	12750	6870	9810	9804.11	0.50	0	-11	9830	9820	9800	9790	9770	9825	9795	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.20	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23497	N	N	0	N	00	N
131	20240503	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-20	5	-0.20	90738750	9255	241.52	9810	9820	9770	12750	6870	9810	9804.29	0.50	0	-11	9830	9820	9800	9790	9770	9825	9795	23	2940	500	7250	10	1	4664000	457	52.63	1.03	12	0.20	186.00	9506.00	9890	20230612	-1.01	9400	20231222	4.15	9830	-0.41	20240430	9410	4.04	20240102	9890	-1.01	20230612	9400	4.15	20231222	0.00	N	448740	500	23 억		23497	N	N	0	N	00	N
132	20240503	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-20	5	-0.20	79457960	8102	211.43	9810	9820	9770	12750	6870	9810	9807.20	0.50	0	-1	9830	9820	9800	9790	9770	9825	9795	23	2940	500	7250	10	1	4664000	457	52.63	1.03	12	0.17	186.00	9506.00	9890	20230612	-1.01	9400	20231222	4.15	9830	-0.41	20240430	9410	4.04	20240102	9890	-1.01	20230612	9400	4.15	20231222	0.00	N	448740	500	23 억		23497	N	N	0	N	00	N
133	20240503	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-30	5	-0.31	67677400	6898	180.01	9810	9820	9780	12750	6870	9810	9811.16	0.50	0	2	9830	9820	9800	9790	9770	9825	9795	23	2940	500	7250	10	1	4664000	456	52.58	1.03	12	0.15	186.00	9506.00	9890	20230612	-1.11	9400	20231222	4.04	9830	-0.51	20240430	9410	3.93	20240102	9890	-1.11	20230612	9400	4.04	20231222	0.00	N	448740	500	23 억		23497	N	N	0	N	00	N
134	20240503	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	48556480	4947	129.10	9810	9820	9800	12750	6870	9810	9815.34	0.50	0	5	9830	9820	9800	9790	9770	9825	9795	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.11	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23497	N	N	0	N	00	N
135	20240503	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	0	3	0.00	43582790	4440	115.87	9810	9820	9800	12750	6870	9810	9815.94	0.50	0	7	9830	9820	9800	9790	9770	9825	9795	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.10	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23497	N	N	0	N	00	N
136	20240503	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	10	2	0.10	33267280	3389	88.44	9810	9820	9800	12750	6870	9810	9816.25	0.50	0	7	9830	9820	9800	9790	9770	9825	9795	23	2940	500	7250	10	1	4664000	458	52.80	1.03	12	0.07	186.00	9506.00	9890	20230612	-0.71	9400	20231222	4.47	9830	-0.10	20240430	9410	4.36	20240102	9890	-0.71	20230612	9400	4.47	20231222	0.00	N	448740	500	23 억		23497	N	N	0	N	00	N
137	20240503	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	10	2	0.10	8559290	872	22.76	9810	9820	9810	12750	6870	9810	9815.70	0.50	0	11	9830	9820	9800	9790	9770	9825	9795	23	2940	500	7250	10	1	4664000	458	52.80	1.03	12	0.02	186.00	9506.00	9890	20230612	-0.71	9400	20231222	4.47	9830	-0.10	20240430	9410	4.36	20240102	9890	-0.71	20230612	9400	4.47	20231222	0.00	N	448740	500	23 억		23497	N	N	0	N	00	N
138	20240502	161056	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	10	2	0.10	37541940	3832	64.32	9780	9810	9780	12740	6860	9800	9796.96	0.50	0	4	9853	9826	9803	9776	9753	9815	9765	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.08	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23494	N	N	0	N	00	N
139	20240502	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	37022180	3779	63.43	9780	9810	9780	12740	6860	9800	9796.82	0.50	0	4	9853	9826	9803	9776	9753	9815	9765	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.08	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23494	N	N	0	N	00	N
140	20240502	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	10	2	0.10	35747200	3649	61.25	9780	9810	9780	12740	6860	9800	9796.44	0.50	0	7	9853	9826	9803	9776	9753	9815	9765	23	2940	500	7250	10	1	4664000	458	52.74	1.03	12	0.08	186.00	9506.00	9890	20230612	-0.81	9400	20231222	4.36	9830	-0.20	20240430	9410	4.25	20240102	9890	-0.81	20230612	9400	4.36	20231222	0.00	N	448740	500	23 억		23494	N	N	0	N	00	N
141	20240502	131052	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-10	5	-0.10	33531360	3423	57.45	9780	9810	9780	12740	6860	9800	9795.90	0.50	0	8	9853	9826	9803	9776	9753	9815	9765	23	2940	500	7250	10	1	4664000	457	52.63	1.03	12	0.07	186.00	9506.00	9890	20230612	-1.01	9400	20231222	4.15	9830	-0.41	20240430	9410	4.04	20240102	9890	-1.01	20230612	9400	4.15	20231222	0.00	N	448740	500	23 억		23494	N	N	0	N	00	N
142	20240502	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	18861150	1926	32.33	9780	9800	9780	12740	6860	9800	9792.91	0.50	0	10	9853	9826	9803	9776	9753	9815	9765	23	2940	500	7250	10	1	4664000	457	52.69	1.03	12	0.04	186.00	9506.00	9890	20230612	-0.91	9400	20231222	4.26	9830	-0.31	20240430	9410	4.14	20240102	9890	-0.91	20230612	9400	4.26	20231222	0.00	N	448740	500	23 억		23494	N	N	0	N	00	N
143	20240502	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-10	5	-0.10	16931340	1729	29.02	9780	9800	9780	12740	6860	9800	9792.56	0.50	0	6	9853	9826	9803	9776	9753	9815	9765	23	2940	500	7250	10	1	4664000	457	52.63	1.03	12	0.04	186.00	9506.00	9890	20230612	-1.01	9400	20231222	4.15	9830	-0.41	20240430	9410	4.04	20240102	9890	-1.01	20230612	9400	4.15	20231222	0.00	N	448740	500	23 억		23494	N	N	0	N	00	N
144	20240502	101048	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-10	5	-0.10	12551060	1282	21.52	9780	9800	9780	12740	6860	9800	9790.22	0.50	0	6	9853	9826	9803	9776	9753	9815	9765	23	2940	500	7250	10	1	4664000	457	52.63	1.03	12	0.03	186.00	9506.00	9890	20230612	-1.01	9400	20231222	4.15	9830	-0.41	20240430	9410	4.04	20240102	9890	-1.01	20230612	9400	4.15	20231222	0.00	N	448740	500	23 억		23494	N	N	0	N	00	N
145	20240502	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	-10	5	-0.10	508640	52	0.87	9780	9790	9780	12740	6860	9800	9781.54	0.50	0	6	9853	9826	9803	9776	9753	9815	9765	23	2940	500	7250	10	1	4664000	457	52.63	1.03	12	0.00	186.00	9506.00	9890	20230612	-1.01	9400	20231222	4.15	9830	-0.41	20240430	9410	4.04	20240102	9890	-1.01	20230612	9400	4.15	20231222	0.00	N	448740	500	23 억		23494	N	N	0	N	00	N