KissMeData/435620/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	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	283720000	28559	539.97	9960	9960	9920	12930	6970	9950	9934.52	0.39	0	-71	9963	9956	9953	9946	9943	9955	9945	22	2980	500	6960	10	1	4302000	428	32.03	0.99	12	0.66	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		16568	N	N	0	N	00	N
3	20240531	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-20	5	-0.20	283690120	28556	539.91	9960	9960	9920	12930	6970	9950	9934.52	0.39	0	-69	9963	9956	9953	9946	9943	9955	9945	22	2980	500	6960	10	1	4302000	427	31.93	0.99	12	0.66	311.00	10070.00	10400	20231215	-4.52	9180	20231222	8.17	10110	-1.78	20240112	9300	6.77	20240213	10400	-4.52	20231215	9180	8.17	20231222	0.00	N	435620	500	21 억		16568	N	N	0	N	00	N
4	20240531	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	150761370	15168	286.78	9960	9960	9920	12930	6970	9950	9939.44	0.39	0	-22	9963	9956	9953	9946	9943	9955	9945	22	2980	500	6960	10	1	4302000	428	32.03	0.99	12	0.35	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		16568	N	N	0	N	00	N
5	20240531	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	146273410	14717	278.26	9960	9960	9920	12930	6970	9950	9939.08	0.39	0	-22	9963	9956	9953	9946	9943	9955	9945	22	2980	500	6960	10	1	4302000	428	32.03	0.99	12	0.34	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		16568	N	N	0	N	00	N
6	20240531	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	136243760	13709	259.20	9960	9960	9920	12930	6970	9950	9938.27	0.39	0	-22	9963	9956	9953	9946	9943	9955	9945	22	2980	500	6960	10	1	4302000	428	31.99	0.99	12	0.32	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		16568	N	N	0	N	00	N
7	20240531	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	135348260	13619	257.50	9960	9960	9920	12930	6970	9950	9938.19	0.39	0	-22	9963	9956	9953	9946	9943	9955	9945	22	2980	500	6960	10	1	4302000	428	32.03	0.99	12	0.32	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		16568	N	N	0	N	00	N
8	20240531	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	134800460	13564	256.46	9960	9960	9920	12930	6970	9950	9938.11	0.39	0	-22	9963	9956	9953	9946	9943	9955	9945	22	2980	500	6960	10	1	4302000	428	31.99	0.99	12	0.32	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		16568	N	N	0	N	00	N
9	20240531	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	766920	77	1.46	9960	9960	9960	12930	6970	9950	9960.00	0.39	0	0	9963	9956	9953	9946	9943	9955	9945	22	2980	500	6960	10	1	4302000	428	32.03	0.99	12	0.00	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		16568	N	N	0	N	00	N
10	20240530	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	52636850	5289	22.01	9950	9960	9950	12930	6970	9950	9952.14	0.39	0	-649	9990	9970	9950	9930	9910	9970	9930	22	2980	500	6960	10	1	4302000	428	31.99	0.99	12	0.12	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		16817	N	N	0	N	00	N
11	20240530	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	50965250	5121	21.31	9950	9960	9950	12930	6970	9950	9952.21	0.39	0	-609	9990	9970	9950	9930	9910	9970	9930	22	2980	500	6960	10	1	4302000	428	31.99	0.99	12	0.12	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		16817	N	N	0	N	00	N
12	20240530	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	25213600	2534	10.55	9950	9960	9950	12930	6970	9950	9950.12	0.39	0	-237	9990	9970	9950	9930	9910	9970	9930	22	2980	500	6960	10	1	4302000	428	31.99	0.99	12	0.06	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		16817	N	N	0	N	00	N
13	20240530	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	25213600	2534	10.55	9950	9960	9950	12930	6970	9950	9950.12	0.39	0	-237	9990	9970	9950	9930	9910	9970	9930	22	2980	500	6960	10	1	4302000	428	31.99	0.99	12	0.06	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		16817	N	N	0	N	00	N
14	20240530	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	23223600	2334	9.71	9950	9960	9950	12930	6970	9950	9950.13	0.39	0	-237	9990	9970	9950	9930	9910	9970	9930	22	2980	500	6960	10	1	4302000	428	32.03	0.99	12	0.05	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		16817	N	N	0	N	00	N
15	20240530	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	13074400	1314	5.47	9950	9960	9950	12930	6970	9950	9950.08	0.39	0	-237	9990	9970	9950	9930	9910	9970	9930	22	2980	500	6960	10	1	4302000	428	31.99	0.99	12	0.03	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		16817	N	N	0	N	00	N
16	20240530	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	7502400	754	3.14	9950	9960	9950	12930	6970	9950	9950.13	0.39	0	-237	9990	9970	9950	9930	9910	9970	9930	22	2980	500	6960	10	1	4302000	428	31.99	0.99	12	0.02	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		16817	N	N	0	N	00	N
17	20240530	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	49790	5	0.02	9950	9960	9950	12930	6970	9950	9958.00	0.39	0	-1	9990	9970	9950	9930	9910	9970	9930	22	2980	500	6960	10	1	4302000	428	32.03	0.99	12	0.00	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		16817	N	N	0	N	00	N
18	20240529	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	238925370	24029	239.36	9950	9970	9930	12930	6970	9950	9943.21	0.39	0	-239	9976	9962	9956	9942	9936	9960	9940	22	2980	500	6960	10	1	4302000	428	31.99	0.99	12	0.56	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		16936	N	N	0	N	00	N
19	20240529	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-10	5	-0.10	198843780	19993	199.15	9950	9970	9940	12930	6970	9950	9945.67	0.39	0	-212	9976	9962	9956	9942	9936	9960	9940	22	2980	500	6960	10	1	4302000	428	31.96	0.99	12	0.46	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		16936	N	N	0	N	00	N
20	20240529	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-10	5	-0.10	138477860	13920	138.66	9950	9970	9940	12930	6970	9950	9948.12	0.39	0	-225	9976	9962	9956	9942	9936	9960	9940	22	2980	500	6960	10	1	4302000	428	31.96	0.99	12	0.32	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		16936	N	N	0	N	00	N
21	20240529	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	107109700	10766	107.24	9950	9970	9940	12930	6970	9950	9948.89	0.39	0	-116	9976	9962	9956	9942	9936	9960	9940	22	2980	500	6960	10	1	4302000	428	31.99	0.99	12	0.25	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		16936	N	N	0	N	00	N
22	20240529	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-10	5	-0.10	60616700	6093	60.69	9950	9970	9940	12930	6970	9950	9948.58	0.39	0	-9	9976	9962	9956	9942	9936	9960	9940	22	2980	500	6960	10	1	4302000	428	31.96	0.99	12	0.14	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		16936	N	N	0	N	00	N
23	20240529	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	34219010	3439	34.26	9950	9970	9950	12930	6970	9950	9950.28	0.39	0	89	9976	9962	9956	9942	9936	9960	9940	22	2980	500	6960	10	1	4302000	428	31.99	0.99	12	0.08	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		16936	N	N	0	N	00	N
24	20240529	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	16696840	1678	16.71	9950	9970	9950	12930	6970	9950	9950.44	0.39	0	89	9976	9962	9956	9942	9936	9960	9940	22	2980	500	6960	10	1	4302000	428	32.03	0.99	12	0.04	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		16936	N	N	0	N	00	N
25	20240529	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	2955150	297	2.96	9950	9950	9950	12930	6970	9950	9950.00	0.39	0	20	9976	9962	9956	9942	9936	9960	9940	22	2980	500	6960	10	1	4302000	428	31.99	0.99	12	0.01	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		16936	N	N	0	N	00	N
26	20240528	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	99904590	10039	60.75	9960	9970	9950	12930	6970	9950	9951.65	0.40	0	63	9983	9966	9953	9936	9923	9960	9930	22	2980	500	6960	10	1	4302000	428	31.99	0.99	12	0.23	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		17038	N	N	0	N	00	N
27	20240528	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	66522090	6684	40.45	9960	9970	9950	12930	6970	9950	9952.44	0.40	0	93	9983	9966	9953	9936	9923	9960	9930	22	2980	500	6960	10	1	4302000	428	31.99	0.99	12	0.16	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		17038	N	N	0	N	00	N
28	20240528	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	49834890	5007	30.30	9960	9970	9950	12930	6970	9950	9953.04	0.40	0	111	9983	9966	9953	9936	9923	9960	9930	22	2980	500	6960	10	1	4302000	428	31.99	0.99	12	0.12	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		17038	N	N	0	N	00	N
29	20240528	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	19974890	2007	12.15	9960	9970	9950	12930	6970	9950	9952.61	0.40	0	111	9983	9966	9953	9936	9923	9960	9930	22	2980	500	6960	10	1	4302000	428	32.03	0.99	12	0.05	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		17038	N	N	0	N	00	N
30	20240528	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	19974890	2007	12.15	9960	9970	9950	12930	6970	9950	9952.61	0.40	0	111	9983	9966	9953	9936	9923	9960	9930	22	2980	500	6960	10	1	4302000	428	32.03	0.99	12	0.05	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		17038	N	N	0	N	00	N
31	20240528	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	17474930	1756	10.63	9960	9970	9950	12930	6970	9950	9951.55	0.40	0	113	9983	9966	9953	9936	9923	9960	9930	22	2980	500	6960	10	1	4302000	428	32.03	0.99	12	0.04	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		17038	N	N	0	N	00	N
32	20240528	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	2500130	251	1.52	9960	9970	9960	12930	6970	9950	9960.68	0.40	0	-52	9983	9966	9953	9936	9923	9960	9930	22	2980	500	6960	10	1	4302000	428	32.03	0.99	12	0.01	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		17038	N	N	0	N	00	N
33	20240528	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	507960	51	0.31	9960	9960	9960	12930	6970	9950	9960.00	0.40	0	-51	9983	9966	9953	9936	9923	9960	9930	22	2980	500	6960	10	1	4302000	428	32.03	0.99	12	0.00	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		17038	N	N	0	N	00	N
34	20240527	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	164489640	16524	121.28	9960	9970	9940	12930	6970	9950	9954.59	0.40	0	346	9990	9970	9960	9940	9930	9965	9935	22	2980	500	6960	10	1	4302000	428	31.99	0.99	12	0.38	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		17049	N	N	0	N	00	N
35	20240527	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	164489640	16524	121.28	9960	9970	9940	12930	6970	9950	9954.59	0.40	0	346	9990	9970	9960	9940	9930	9965	9935	22	2980	500	6960	10	1	4302000	428	31.99	0.99	12	0.38	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		17049	N	N	0	N	00	N
36	20240527	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	164280520	16503	121.12	9960	9970	9940	12930	6970	9950	9954.59	0.40	0	350	9990	9970	9960	9940	9930	9965	9935	22	2980	500	6960	10	1	4302000	428	31.99	0.99	12	0.38	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		17049	N	N	0	N	00	N
37	20240527	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	113595240	11409	83.74	9960	9970	9950	12930	6970	9950	9956.63	0.40	0	352	9990	9970	9960	9940	9930	9965	9935	22	2980	500	6960	10	1	4302000	428	31.99	0.99	12	0.27	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		17049	N	N	0	N	00	N
38	20240527	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	74281780	7458	54.74	9960	9970	9960	12930	6970	9950	9960.01	0.40	0	167	9990	9970	9960	9940	9930	9965	9935	22	2980	500	6960	10	1	4302000	428	32.03	0.99	12	0.17	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		17049	N	N	0	N	00	N
39	20240527	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	64311820	6457	47.39	9960	9970	9960	12930	6970	9950	9960.02	0.40	0	167	9990	9970	9960	9940	9930	9965	9935	22	2980	500	6960	10	1	4302000	428	32.03	0.99	12	0.15	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		17049	N	N	0	N	00	N
40	20240527	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	53305920	5352	39.28	9960	9960	9960	12930	6970	9950	9960.00	0.40	0	167	9990	9970	9960	9940	9930	9965	9935	22	2980	500	6960	10	1	4302000	428	32.03	0.99	12	0.12	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		17049	N	N	0	N	00	N
41	20240527	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	6723000	675	4.95	9960	9960	9960	12930	6970	9950	9960.00	0.40	0	170	9990	9970	9960	9940	9930	9965	9935	22	2980	500	6960	10	1	4302000	428	32.03	0.99	12	0.02	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		17049	N	N	0	N	00	N
42	20240524	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-20	5	-0.20	135725280	13625	288.97	9980	9980	9950	12960	6980	9970	9961.49	0.41	0	-162	9976	9972	9966	9962	9956	9975	9965	22	2990	500	6970	10	1	4302000	428	31.99	0.99	12	0.32	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		17627	N	N	0	N	00	N
43	20240524	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	83723830	8399	178.13	9980	9980	9960	12960	6980	9970	9968.31	0.41	0	-148	9976	9972	9966	9962	9956	9975	9965	22	2990	500	6970	10	1	4302000	428	32.03	0.99	12	0.20	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		17627	N	N	0	N	00	N
44	20240524	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	67030760	6723	142.59	9980	9980	9960	12960	6980	9970	9970.36	0.41	0	-387	9976	9972	9966	9962	9956	9975	9965	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.16	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		17627	N	N	0	N	00	N
45	20240524	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	65565120	6576	139.47	9980	9980	9960	12960	6980	9970	9970.36	0.41	0	-386	9976	9972	9966	9962	9956	9975	9965	22	2990	500	6970	10	1	4302000	428	32.03	0.99	12	0.15	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		17627	N	N	0	N	00	N
46	20240524	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	63961560	6415	136.06	9980	9980	9970	12960	6980	9970	9970.63	0.41	0	-386	9976	9972	9966	9962	9956	9975	9965	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.15	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		17627	N	N	0	N	00	N
47	20240524	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	24258080	2433	51.60	9980	9980	9970	12960	6980	9970	9970.44	0.41	0	-556	9976	9972	9966	9962	9956	9975	9965	22	2990	500	6970	10	1	4302000	429	32.09	0.99	12	0.06	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		17627	N	N	0	N	00	N
48	20240524	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	12083710	1212	25.71	9980	9980	9970	12960	6980	9970	9970.06	0.41	0	-485	9976	9972	9966	9962	9956	9975	9965	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.03	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		17627	N	N	0	N	00	N
49	20240524	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	10009890	1004	21.29	9980	9980	9970	12960	6980	9970	9970.01	0.41	0	-293	9976	9972	9966	9962	9956	9975	9965	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.02	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		17627	N	N	0	N	00	N
50	20240523	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	46974640	4715	39.38	9970	9970	9960	12940	6980	9960	9962.81	0.41	0	452	10000	9980	9970	9950	9940	9975	9945	22	2980	500	6970	10	1	4302000	429	32.06	0.99	12	0.11	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		17658	N	N	0	N	00	N
51	20240523	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	46974640	4715	39.38	9970	9970	9960	12940	6980	9960	9962.81	0.41	0	452	10000	9980	9970	9950	9940	9975	9945	22	2980	500	6970	10	1	4302000	429	32.06	0.99	12	0.11	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		17658	N	N	0	N	00	N
52	20240523	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	46974640	4715	39.38	9970	9970	9960	12940	6980	9960	9962.81	0.41	0	452	10000	9980	9970	9950	9940	9975	9945	22	2980	500	6970	10	1	4302000	429	32.06	0.99	12	0.11	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		17658	N	N	0	N	00	N
53	20240523	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	46675540	4685	39.13	9970	9970	9960	12940	6980	9960	9962.76	0.41	0	452	10000	9980	9970	9950	9940	9975	9945	22	2980	500	6970	10	1	4302000	429	32.06	0.99	12	0.11	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		17658	N	N	0	N	00	N
54	20240523	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	46526090	4670	39.01	9970	9970	9960	12940	6980	9960	9962.76	0.41	0	452	10000	9980	9970	9950	9940	9975	9945	22	2980	500	6970	10	1	4302000	428	32.03	0.99	12	0.11	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		17658	N	N	0	N	00	N
55	20240523	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	34305150	3444	28.77	9970	9970	9960	12940	6980	9960	9960.84	0.41	0	452	10000	9980	9970	9950	9940	9975	9945	22	2980	500	6970	10	1	4302000	429	32.06	0.99	12	0.08	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		17658	N	N	0	N	00	N
56	20240523	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	22869920	2296	19.18	9970	9970	9960	12940	6980	9960	9960.77	0.41	0	483	10000	9980	9970	9950	9940	9975	9945	22	2980	500	6970	10	1	4302000	428	32.03	0.99	12	0.05	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		17658	N	N	0	N	00	N
57	20240523	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	1744750	175	1.46	9970	9970	9970	12940	6980	9960	9970.00	0.41	0	170	10000	9980	9970	9950	9940	9975	9945	22	2980	500	6970	10	1	4302000	429	32.06	0.99	12	0.00	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		17658	N	N	0	N	00	N
58	20240522	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	119310880	11972	96.43	9980	9990	9960	12960	6980	9970	9965.83	0.41	0	123	9990	9980	9970	9960	9950	9975	9955	22	2990	500	6970	10	1	4302000	428	32.03	0.99	12	0.28	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		17676	N	N	0	N	00	N
59	20240522	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	119201320	11961	96.34	9980	9990	9960	12960	6980	9970	9965.83	0.41	0	134	9990	9980	9970	9960	9950	9975	9955	22	2990	500	6970	10	1	4302000	428	32.03	0.99	12	0.28	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		17676	N	N	0	N	00	N
60	20240522	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	117396790	11780	94.89	9980	9990	9960	12960	6980	9970	9965.77	0.41	0	138	9990	9980	9970	9960	9950	9975	9955	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.27	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		17676	N	N	0	N	00	N
61	20240522	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	25393780	2547	20.52	9980	9990	9970	12960	6980	9970	9970.07	0.41	0	138	9990	9980	9970	9960	9950	9975	9955	22	2990	500	6970	10	1	4302000	429	32.09	0.99	12	0.06	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		17676	N	N	0	N	00	N
62	20240522	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	25343880	2542	20.48	9980	9990	9970	12960	6980	9970	9970.06	0.41	0	138	9990	9980	9970	9960	9950	9975	9955	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.06	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		17676	N	N	0	N	00	N
63	20240522	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	897440	90	0.72	9980	9990	9970	12960	6980	9970	9971.56	0.41	0	-32	9990	9980	9970	9960	9950	9975	9955	22	2990	500	6970	10	1	4302000	429	32.09	0.99	12	0.00	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		17676	N	N	0	N	00	N
64	20240522	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	349040	35	0.28	9980	9990	9970	12960	6980	9970	9972.57	0.41	0	-32	9990	9980	9970	9960	9950	9975	9955	22	2990	500	6970	10	1	4302000	429	32.09	0.99	12	0.00	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		17676	N	N	0	N	00	N
65	20240522	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	20	2	0.20	49930	5	0.04	9980	9990	9980	12960	6980	9970	9986.00	0.41	0	-2	9990	9980	9970	9960	9950	9975	9955	22	2990	500	6970	10	1	4302000	430	32.12	0.99	12	0.00	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		17676	N	N	0	N	00	N
66	20240521	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	123717940	12415	187.09	9980	9980	9960	12960	6980	9970	9965.20	0.41	0	-4641	9983	9976	9973	9966	9963	9975	9965	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.29	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		17713	N	N	0	N	00	N
67	20240521	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	123498720	12393	186.75	9980	9980	9960	12960	6980	9970	9965.20	0.41	0	-4629	9983	9976	9973	9966	9963	9975	9965	22	2990	500	6970	10	1	4302000	428	32.03	0.99	12	0.29	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		17713	N	N	0	N	00	N
68	20240521	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	59191300	5938	89.48	9980	9980	9960	12960	6980	9970	9968.22	0.41	0	-3713	9983	9976	9973	9966	9963	9975	9965	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.14	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		17713	N	N	0	N	00	N
69	20240521	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	44343540	4448	67.03	9980	9980	9960	12960	6980	9970	9969.32	0.41	0	-2628	9983	9976	9973	9966	9963	9975	9965	22	2990	500	6970	10	1	4302000	428	32.03	0.99	12	0.10	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		17713	N	N	0	N	00	N
70	20240521	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	34030140	3413	51.43	9980	9980	9970	12960	6980	9970	9970.74	0.41	0	-1593	9983	9976	9973	9966	9963	9975	9965	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.08	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		17713	N	N	0	N	00	N
71	20240521	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	20451000	2051	30.91	9980	9980	9970	12960	6980	9970	9971.23	0.41	0	-549	9983	9976	9973	9966	9963	9975	9965	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.05	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		17713	N	N	0	N	00	N
72	20240521	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	7998220	802	12.09	9980	9980	9970	12960	6980	9970	9972.84	0.41	0	244	9983	9976	9973	9966	9963	9975	9965	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.02	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		17713	N	N	0	N	00	N
73	20240521	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	4089970	410	6.18	9980	9980	9970	12960	6980	9970	9975.54	0.41	0	170	9983	9976	9973	9966	9963	9975	9965	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.01	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		17713	N	N	0	N	00	N
74	20240517	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	130761660	13115	101.76	9970	9980	9970	12960	6980	9970	9970.39	0.58	0	-7057	9996	9982	9976	9962	9956	9980	9960	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.30	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		24738	N	N	0	N	00	N
75	20240517	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	129286000	12967	100.61	9970	9980	9970	12960	6980	9970	9970.39	0.58	0	-6919	9996	9982	9976	9962	9956	9980	9960	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.30	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		24738	N	N	0	N	00	N
76	20240517	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	107341780	10766	83.54	9970	9980	9970	12960	6980	9970	9970.44	0.58	0	-5800	9996	9982	9976	9962	9956	9980	9960	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.25	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		24738	N	N	0	N	00	N
77	20240517	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	85118550	8537	66.24	9970	9980	9970	12960	6980	9970	9970.55	0.58	0	-4691	9996	9982	9976	9962	9956	9980	9960	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.20	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		24738	N	N	0	N	00	N
78	20240517	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	69385830	6959	54.00	9970	9980	9970	12960	6980	9970	9970.66	0.58	0	-3581	9996	9982	9976	9962	9956	9980	9960	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.16	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		24738	N	N	0	N	00	N
79	20240517	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	41924110	4205	32.63	9970	9980	9970	12960	6980	9970	9970.06	0.58	0	-2474	9996	9982	9976	9962	9956	9980	9960	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.10	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		24738	N	N	0	N	00	N
80	20240517	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	18883190	1894	14.70	9970	9980	9970	12960	6980	9970	9970.01	0.58	0	-1365	9996	9982	9976	9962	9956	9980	9960	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.04	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		24738	N	N	0	N	00	N
81	20240517	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	3130580	314	2.44	9970	9970	9970	12960	6980	9970	9970.00	0.58	0	-214	9996	9982	9976	9962	9956	9980	9960	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.01	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		24738	N	N	0	N	00	N
82	20240516	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	128578460	12888	79.46	9970	9990	9970	12970	6990	9980	9976.60	0.69	0	-5153	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.30	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		29891	N	N	0	N	00	N
83	20240516	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	125896530	12619	77.80	9970	9990	9970	12970	6990	9980	9976.74	0.69	0	-4939	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.29	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		29891	N	N	0	N	00	N
84	20240516	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	84493390	8470	52.22	9970	9990	9970	12970	6990	9980	9975.61	0.69	0	-4014	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.20	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		29891	N	N	0	N	00	N
85	20240516	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	51511530	5165	31.84	9970	9990	9970	12970	6990	9980	9973.19	0.69	0	-3190	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.12	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		29891	N	N	0	N	00	N
86	20240516	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	38388970	3849	23.73	9970	9990	9970	12970	6990	9980	9973.75	0.69	0	-2333	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.09	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		29891	N	N	0	N	00	N
87	20240516	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	29575490	2965	18.28	9970	9990	9970	12970	6990	9980	9974.87	0.69	0	-1462	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.07	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		29891	N	N	0	N	00	N
88	20240516	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	20751770	2080	12.82	9970	9990	9970	12970	6990	9980	9976.81	0.69	0	-619	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.05	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		29891	N	N	0	N	00	N
89	20240516	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	10478650	1050	6.47	9970	9990	9970	12970	6990	9980	9979.67	0.69	0	-1	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.02	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		29891	N	N	0	N	00	N
90	20240514	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	161719480	16220	84.78	9980	9990	9960	12960	6980	9970	9970.37	0.81	0	-4930	10023	9996	9973	9946	9923	9985	9935	22	2990	500	6970	10	1	4302000	429	32.09	0.99	12	0.38	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		34991	N	N	0	N	00	N
91	20240514	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	158917710	15939	83.32	9980	9990	9960	12960	6980	9970	9970.37	0.81	0	-4669	10023	9996	9973	9946	9923	9985	9935	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.37	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		34991	N	N	0	N	00	N
92	20240514	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	144032400	14446	75.51	9980	9990	9960	12960	6980	9970	9970.40	0.81	0	-3386	10023	9996	9973	9946	9923	9985	9935	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.34	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		34991	N	N	0	N	00	N
93	20240514	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	112653710	11298	59.06	9980	9990	9960	12960	6980	9970	9971.12	0.81	0	-2134	10023	9996	9973	9946	9923	9985	9935	22	2990	500	6970	10	1	4302000	428	32.03	0.99	12	0.26	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		34991	N	N	0	N	00	N
94	20240514	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	100153860	10043	52.50	9980	9990	9960	12960	6980	9970	9972.50	0.81	0	-884	10023	9996	9973	9946	9923	9985	9935	22	2990	500	6970	10	1	4302000	428	32.03	0.99	12	0.23	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		34991	N	N	0	N	00	N
95	20240514	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	74586520	7477	39.08	9980	9990	9970	12960	6980	9970	9975.46	0.81	0	21	10023	9996	9973	9946	9923	9985	9935	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.17	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		34991	N	N	0	N	00	N
96	20240514	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	28740220	2880	15.05	9980	9990	9970	12960	6980	9970	9979.24	0.81	0	28	10023	9996	9973	9946	9923	9985	9935	22	2990	500	6970	10	1	4302000	429	32.09	0.99	12	0.07	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		34991	N	N	0	N	00	N
97	20240514	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	1037530	104	0.54	9980	9980	9970	12960	6980	9970	9976.25	0.81	0	30	10023	9996	9973	9946	9923	9985	9935	22	2990	500	6970	10	1	4302000	429	32.09	0.99	12	0.00	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		34991	N	N	0	N	00	N
98	20240513	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	190653780	19131	131.81	10000	10000	9950	12940	6980	9960	9965.70	0.94	0	-4314	9986	9972	9966	9952	9946	9970	9950	22	2980	500	6970	10	1	4302000	429	32.06	0.99	12	0.44	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		40373	N	N	0	N	00	N
99	20240513	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	189239400	18989	130.83	10000	10000	9950	12940	6980	9960	9965.74	0.94	0	-4178	9986	9972	9966	9952	9946	9970	9950	22	2980	500	6970	10	1	4302000	428	32.03	0.99	12	0.44	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		40373	N	N	0	N	00	N
100	20240513	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	149176720	14966	103.11	10000	10000	9960	12940	6980	9960	9967.71	0.94	0	-3232	9986	9972	9966	9952	9946	9970	9950	22	2980	500	6970	10	1	4302000	428	32.03	0.99	12	0.35	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		40373	N	N	0	N	00	N
101	20240513	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	138219800	13866	95.54	10000	10000	9960	12940	6980	9960	9968.25	0.94	0	-2344	9986	9972	9966	9952	9946	9970	9950	22	2980	500	6970	10	1	4302000	428	32.03	0.99	12	0.32	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		40373	N	N	0	N	00	N
102	20240513	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	104780420	10511	72.42	10000	10000	9960	12940	6980	9960	9968.64	0.94	0	-1375	9986	9972	9966	9952	9946	9970	9950	22	2980	500	6970	10	1	4302000	428	32.03	0.99	12	0.24	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		40373	N	N	0	N	00	N
103	20240513	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	96145100	9644	66.45	10000	10000	9960	12940	6980	9960	9969.42	0.94	0	-970	9986	9972	9966	9952	9946	9970	9950	22	2980	500	6970	10	1	4302000	428	32.03	0.99	12	0.22	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		40373	N	N	0	N	00	N
104	20240513	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	66400290	6660	45.89	10000	10000	9970	12940	6980	9960	9970.01	0.94	0	-670	9986	9972	9966	9952	9946	9970	9950	22	2980	500	6970	10	1	4302000	429	32.06	0.99	12	0.15	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		40373	N	N	0	N	00	N
105	20240513	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	58623630	5880	40.51	10000	10000	9970	12940	6980	9960	9970.01	0.94	0	-169	9986	9972	9966	9952	9946	9970	9950	22	2980	500	6970	10	1	4302000	429	32.06	0.99	12	0.14	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		40373	N	N	0	N	00	N
106	20240510	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	144737330	14514	61.28	9980	9980	9960	12970	6990	9980	9972.26	1.05	0	-4875	10006	9992	9976	9962	9946	9985	9955	22	2990	500	6980	10	1	4302000	428	32.03	0.99	12	0.34	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		45386	N	N	0	N	00	N
107	20240510	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	143591930	14399	60.79	9980	9980	9960	12970	6990	9980	9972.35	1.05	0	-4760	10006	9992	9976	9962	9946	9985	9955	22	2990	500	6980	10	1	4302000	428	32.03	0.99	12	0.33	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		45386	N	N	0	N	00	N
108	20240510	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	130312480	13066	55.16	9980	9980	9960	12970	6990	9980	9973.40	1.05	0	-3928	10006	9992	9976	9962	9946	9985	9955	22	2990	500	6980	10	1	4302000	428	32.03	0.99	12	0.30	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		45386	N	N	0	N	00	N
109	20240510	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	91854800	9209	38.88	9980	9980	9960	12970	6990	9980	9974.46	1.05	0	-3232	10006	9992	9976	9962	9946	9985	9955	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.21	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		45386	N	N	0	N	00	N
110	20240510	121052	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	83832770	8404	35.48	9980	9980	9970	12970	6990	9980	9975.34	1.05	0	-2432	10006	9992	9976	9962	9946	9985	9955	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.20	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		45386	N	N	0	N	00	N
111	20240510	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	73583610	7376	31.14	9980	9980	9970	12970	6990	9980	9976.09	1.05	0	-1644	10006	9992	9976	9962	9946	9985	9955	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.17	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		45386	N	N	0	N	00	N
112	20240510	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	59346300	5948	25.11	9980	9980	9970	12970	6990	9980	9977.52	1.05	0	-857	10006	9992	9976	9962	9946	9985	9955	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.14	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		45386	N	N	0	N	00	N
113	20240510	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	30114030	3018	12.74	9980	9980	9970	12970	6990	9980	9978.14	1.05	0	-68	10006	9992	9976	9962	9946	9985	9955	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.07	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		45386	N	N	0	N	00	N
114	20240509	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	236266860	23686	446.82	9990	9990	9960	12980	7000	9990	9974.96	1.18	0	-5103	9996	9992	9986	9982	9976	9995	9985	22	2990	500	6990	10	1	4302000	429	32.09	0.99	12	0.55	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		50687	N	N	0	N	00	N
115	20240509	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	231725860	23231	438.24	9990	9990	9960	12980	7000	9990	9974.86	1.18	0	-4708	9996	9992	9986	9982	9976	9995	9985	22	2990	500	6990	10	1	4302000	429	32.09	0.99	12	0.54	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		50687	N	N	0	N	00	N
116	20240509	140950	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	181367230	18183	343.01	9990	9990	9960	12980	7000	9990	9974.55	1.18	0	-3363	9996	9992	9986	9982	9976	9995	9985	22	2990	500	6990	10	1	4302000	429	32.06	0.99	12	0.42	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		50687	N	N	0	N	00	N
117	20240509	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	118139870	11839	223.34	9990	9990	9970	12980	7000	9990	9978.87	1.18	0	-2134	9996	9992	9986	9982	9976	9995	9985	22	2990	500	6990	10	1	4302000	429	32.06	0.99	12	0.28	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		50687	N	N	0	N	00	N
118	20240509	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	104251660	10446	197.06	9990	9990	9970	12980	7000	9990	9980.06	1.18	0	-877	9996	9992	9986	9982	9976	9995	9985	22	2990	500	6990	10	1	4302000	429	32.06	0.99	12	0.24	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		50687	N	N	0	N	00	N
119	20240509	111039	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	75146350	7528	142.01	9990	9990	9980	12980	7000	9990	9982.25	1.18	0	116	9996	9992	9986	9982	9976	9995	9985	22	2990	500	6990	10	1	4302000	429	32.09	0.99	12	0.17	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		50687	N	N	0	N	00	N
120	20240509	101043	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	31767120	3183	60.05	9990	9990	9980	12980	7000	9990	9980.25	1.18	0	117	9996	9992	9986	9982	9976	9995	9985	22	2990	500	6990	10	1	4302000	429	32.09	0.99	12	0.07	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		50687	N	N	0	N	00	N
121	20240509	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	709290	71	1.34	9990	9990	9990	12980	7000	9990	9990.00	1.18	0	0	9996	9992	9986	9982	9976	9995	9985	22	2990	500	6990	10	1	4302000	430	32.12	0.99	12	0.00	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		50687	N	N	0	N	00	N
122	20240508	161033	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	52920300	5301	20.86	9980	9990	9980	12970	6990	9980	9983.08	1.18	0	128	10013	9996	9983	9966	9953	9990	9960	22	2990	500	6980	10	1	4302000	430	32.12	0.99	12	0.12	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		50711	N	N	0	N	00	N
123	20240508	151037	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	51212180	5130	20.19	9980	9990	9980	12970	6990	9980	9982.88	1.18	0	145	10013	9996	9983	9966	9953	9990	9960	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.12	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		50711	N	N	0	N	00	N
124	20240508	141031	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	19919680	1995	7.85	9980	9990	9980	12970	6990	9980	9984.80	1.18	0	-2	10013	9996	9983	9966	9953	9990	9960	22	2990	500	6980	10	1	4302000	430	32.12	0.99	12	0.05	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		50711	N	N	0	N	00	N
125	20240508	131029	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	11589280	1161	4.57	9980	9990	9980	12970	6990	9980	9982.15	1.18	0	-2	10013	9996	9983	9966	9953	9990	9960	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.03	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		50711	N	N	0	N	00	N
126	20240508	121027	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	9812070	983	3.87	9980	9990	9980	12970	6990	9980	9981.76	1.18	0	-2	10013	9996	9983	9966	9953	9990	9960	22	2990	500	6980	10	1	4302000	430	32.12	0.99	12	0.02	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		50711	N	N	0	N	00	N
127	20240508	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	6117960	613	2.41	9980	9990	9980	12970	6990	9980	9980.36	1.18	0	-1	10013	9996	9983	9966	9953	9990	9960	22	2990	500	6980	10	1	4302000	430	32.12	0.99	12	0.01	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		50711	N	N	0	N	00	N
128	20240508	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	6117960	613	2.41	9980	9990	9980	12970	6990	9980	9980.36	1.18	0	-1	10013	9996	9983	9966	9953	9990	9960	22	2990	500	6980	10	1	4302000	430	32.12	0.99	12	0.01	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		50711	N	N	0	N	00	N
129	20240508	091043	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	4550880	456	1.79	9980	9980	9980	12970	6990	9980	9980.00	1.18	0	-1	10013	9996	9983	9966	9953	9990	9960	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.01	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		50711	N	N	0	N	00	N
130	20240503	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	99728550	9983	66.70	10000	10000	9970	12980	7000	9990	9989.84	1.18	0	0	10003	9996	9983	9976	9963	10000	9980	22	2990	500	6990	10	1	4302000	430	32.12	0.99	12	0.23	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		50797	N	N	0	N	00	N
131	20240503	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	94284030	9438	63.06	10000	10000	9970	12980	7000	9990	9989.83	1.18	0	3	10003	9996	9983	9976	9963	10000	9980	22	2990	500	6990	10	1	4302000	430	32.12	0.99	12	0.22	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		50797	N	N	0	N	00	N
132	20240503	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	90800960	9089	60.73	10000	10000	9970	12980	7000	9990	9990.20	1.18	0	10	10003	9996	9983	9976	9963	10000	9980	22	2990	500	6990	10	1	4302000	430	32.12	0.99	12	0.21	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		50797	N	N	0	N	00	N
133	20240503	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	87786950	8787	58.71	10000	10000	9970	12980	7000	9990	9990.55	1.18	0	44	10003	9996	9983	9976	9963	10000	9980	22	2990	500	6990	10	1	4302000	430	32.12	0.99	12	0.20	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		50797	N	N	0	N	00	N
134	20240503	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	82257980	8233	55.01	10000	10000	9970	12980	7000	9990	9991.25	1.18	0	44	10003	9996	9983	9976	9963	10000	9980	22	2990	500	6990	10	1	4302000	429	32.09	0.99	12	0.19	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		50797	N	N	0	N	00	N
135	20240503	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	68530170	6858	45.82	10000	10000	9970	12980	7000	9990	9992.73	1.18	0	46	10003	9996	9983	9976	9963	10000	9980	22	2990	500	6990	10	1	4302000	430	32.12	0.99	12	0.16	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		50797	N	N	0	N	00	N
136	20240503	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	34705640	3472	23.20	10000	10000	9970	12980	7000	9990	9995.86	1.18	0	48	10003	9996	9983	9976	9963	10000	9980	22	2990	500	6990	10	1	4302000	430	32.15	0.99	12	0.08	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		50797	N	N	0	N	00	N
137	20240503	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	21207060	2121	14.17	10000	10000	9970	12980	7000	9990	9998.61	1.18	0	51	10003	9996	9983	9976	9963	10000	9980	22	2990	500	6990	10	1	4302000	430	32.15	0.99	12	0.05	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		50797	N	N	0	N	00	N
138	20240502	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	149411680	14966	54.84	9980	9990	9970	12970	6990	9980	9983.41	1.18	0	53	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	430	32.12	0.99	12	0.35	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		50847	N	N	0	N	00	N
139	20240502	151051	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	147613980	14786	54.18	9980	9990	9970	12970	6990	9980	9983.36	1.18	0	56	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.34	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		50847	N	N	0	N	00	N
140	20240502	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	128151550	12836	47.04	9980	9990	9970	12970	6990	9980	9983.76	1.18	0	69	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.30	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		50847	N	N	0	N	00	N
141	20240502	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	72049890	7219	26.45	9980	9990	9970	12970	6990	9980	9980.59	1.18	0	71	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	430	32.12	0.99	12	0.17	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		50847	N	N	0	N	00	N
142	20240502	121041	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	61992310	6211	22.76	9980	9990	9980	12970	6990	9980	9981.05	1.18	0	32	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.14	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		50847	N	N	0	N	00	N
143	20240502	111039	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	55535250	5564	20.39	9980	9990	9980	12970	6990	9980	9981.17	1.18	0	32	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.13	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		50847	N	N	0	N	00	N
144	20240502	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	40734810	4081	14.96	9980	9990	9980	12970	6990	9980	9981.58	1.18	0	32	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	430	32.12	0.99	12	0.09	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		50847	N	N	0	N	00	N
145	20240502	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	4531870	454	1.66	9980	9990	9980	12970	6990	9980	9982.09	1.18	0	-29	10000	9990	9980	9970	9960	9990	9970	22	2990	500	6980	10	1	4302000	430	32.12	0.99	12	0.01	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		50847	N	N	0	N	00	N