KissMeData/442900/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	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	20	2	0.21	131838870	13653	222.72	9680	9690	9630	12570	6770	9670	9656.40	3.99	0	2606	9683	9676	9663	9656	9643	9680	9660	38	2900	500	7150	10	1	7680000	744	51.82	0.98	12	0.18	187.00	9883.00	9710	20240516	-0.21	9250	20231024	4.76	9710	-0.21	20240516	9320	3.97	20240103	9710	-0.21	20240516	9250	4.76	20231024	0.00	N	442900	500	38 억		306405	N	N	0	N	00	N
3	20240531	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	131471250	13615	222.10	9680	9690	9630	12570	6770	9670	9656.35	3.99	0	2598	9683	9676	9663	9656	9643	9680	9660	38	2900	500	7150	10	1	7680000	743	51.71	0.98	12	0.18	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		306405	N	N	0	N	00	N
4	20240531	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	10	2	0.10	107921600	11182	182.41	9680	9680	9630	12570	6770	9670	9651.37	3.99	0	1407	9683	9676	9663	9656	9643	9680	9660	38	2900	500	7150	10	1	7680000	743	51.76	0.98	12	0.15	187.00	9883.00	9710	20240516	-0.31	9250	20231024	4.65	9710	-0.31	20240516	9320	3.86	20240103	9710	-0.31	20240516	9250	4.65	20231024	0.00	N	442900	500	38 억		306405	N	N	0	N	00	N
5	20240531	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-10	5	-0.10	86843530	9003	146.87	9680	9680	9630	12570	6770	9670	9646.07	3.99	0	399	9683	9676	9663	9656	9643	9680	9660	38	2900	500	7150	10	1	7680000	742	51.66	0.98	12	0.12	187.00	9883.00	9710	20240516	-0.51	9250	20231024	4.43	9710	-0.51	20240516	9320	3.65	20240103	9710	-0.51	20240516	9250	4.43	20231024	0.00	N	442900	500	38 억		306405	N	N	0	N	00	N
6	20240531	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	83247140	8631	140.80	9680	9680	9630	12570	6770	9670	9645.13	3.99	0	291	9683	9676	9663	9656	9643	9680	9660	38	2900	500	7150	10	1	7680000	743	51.71	0.98	12	0.11	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		306405	N	N	0	N	00	N
7	20240531	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	81932020	8495	138.58	9680	9680	9630	12570	6770	9670	9644.73	3.99	0	186	9683	9676	9663	9656	9643	9680	9660	38	2900	500	7150	10	1	7680000	743	51.71	0.98	12	0.11	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		306405	N	N	0	N	00	N
8	20240531	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	12471680	1291	21.06	9680	9680	9650	12570	6770	9670	9660.48	3.99	0	106	9683	9676	9663	9656	9643	9680	9660	38	2900	500	7150	10	1	7680000	743	51.71	0.98	12	0.02	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		306405	N	N	0	N	00	N
9	20240531	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-20	5	-0.21	1245730	129	2.10	9680	9680	9650	12570	6770	9670	9656.82	3.99	0	109	9683	9676	9663	9656	9643	9680	9660	38	2900	500	7150	10	1	7680000	741	51.60	0.98	12	0.00	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		306405	N	N	0	N	00	N
10	20240530	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	58743060	6082	120.89	9670	9670	9650	12570	6770	9670	9658.49	3.99	0	380	9696	9682	9666	9652	9636	9675	9645	38	2900	500	7150	10	1	7680000	743	51.71	0.98	12	0.08	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		306432	N	N	0	N	00	N
11	20240530	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-20	5	-0.21	48563950	5029	99.96	9670	9670	9650	12570	6770	9670	9656.78	3.99	0	406	9696	9682	9666	9652	9636	9675	9645	38	2900	500	7150	10	1	7680000	741	51.60	0.98	12	0.07	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		306432	N	N	0	N	00	N
12	20240530	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	34378750	3560	70.76	9670	9670	9650	12570	6770	9670	9656.95	3.99	0	599	9696	9682	9666	9652	9636	9675	9645	38	2900	500	7150	10	1	7680000	743	51.71	0.98	12	0.05	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		306432	N	N	0	N	00	N
13	20240530	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	27310230	2829	56.23	9670	9670	9650	12570	6770	9670	9653.67	3.99	0	515	9696	9682	9666	9652	9636	9675	9645	38	2900	500	7150	10	1	7680000	743	51.71	0.98	12	0.04	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		306432	N	N	0	N	00	N
14	20240530	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	26449600	2740	54.46	9670	9670	9650	12570	6770	9670	9653.14	3.99	0	426	9696	9682	9666	9652	9636	9675	9645	38	2900	500	7150	10	1	7680000	743	51.71	0.98	12	0.04	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		306432	N	N	0	N	00	N
15	20240530	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	25096320	2600	51.68	9670	9670	9650	12570	6770	9670	9652.43	3.99	0	338	9696	9682	9666	9652	9636	9675	9645	38	2900	500	7150	10	1	7680000	743	51.71	0.98	12	0.03	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		306432	N	N	0	N	00	N
16	20240530	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	23028220	2386	47.43	9670	9670	9650	12570	6770	9670	9651.39	3.99	0	252	9696	9682	9666	9652	9636	9675	9645	38	2900	500	7150	10	1	7680000	743	51.71	0.98	12	0.03	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		306432	N	N	0	N	00	N
17	20240530	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-20	5	-0.21	21482170	2226	44.25	9670	9670	9650	12570	6770	9670	9650.57	3.99	0	207	9696	9682	9666	9652	9636	9675	9645	38	2900	500	7150	10	1	7680000	741	51.60	0.98	12	0.03	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		306432	N	N	0	N	00	N
18	20240529	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	48606160	5031	106.97	9680	9680	9650	12570	6770	9670	9661.33	3.99	0	364	9690	9680	9670	9660	9650	9685	9665	38	2900	500	7150	10	1	7680000	743	51.71	0.98	12	0.07	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		306446	N	N	0	N	00	N
19	20240529	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-20	5	-0.21	48200410	4989	106.08	9680	9680	9650	12570	6770	9670	9661.34	3.99	0	362	9690	9680	9670	9660	9650	9685	9665	38	2900	500	7150	10	1	7680000	741	51.60	0.98	12	0.06	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		306446	N	N	0	N	00	N
20	20240529	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	33005710	3416	72.63	9680	9680	9650	12570	6770	9670	9662.09	3.99	0	361	9690	9680	9670	9660	9650	9685	9665	38	2900	500	7150	10	1	7680000	743	51.71	0.98	12	0.04	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		306446	N	N	0	N	00	N
21	20240529	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	31333650	3243	68.96	9680	9680	9650	12570	6770	9670	9661.93	3.99	0	348	9690	9680	9670	9660	9650	9685	9665	38	2900	500	7150	10	1	7680000	743	51.71	0.98	12	0.04	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		306446	N	N	0	N	00	N
22	20240529	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	28452990	2945	62.62	9680	9680	9650	12570	6770	9670	9661.46	3.99	0	334	9690	9680	9670	9660	9650	9685	9665	38	2900	500	7150	10	1	7680000	743	51.71	0.98	12	0.04	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		306446	N	N	0	N	00	N
23	20240529	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	25728620	2663	56.62	9680	9680	9650	12570	6770	9670	9661.52	3.99	0	287	9690	9680	9670	9660	9650	9685	9665	38	2900	500	7150	10	1	7680000	743	51.71	0.98	12	0.03	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		306446	N	N	0	N	00	N
24	20240529	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	5316070	550	11.69	9680	9680	9650	12570	6770	9670	9665.58	3.99	0	197	9690	9680	9670	9660	9650	9685	9665	38	2900	500	7150	10	1	7680000	743	51.71	0.98	12	0.01	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		306446	N	N	0	N	00	N
25	20240529	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-20	5	-0.21	2570680	266	5.66	9680	9680	9650	12570	6770	9670	9664.21	3.99	0	104	9690	9680	9670	9660	9650	9685	9665	38	2900	500	7150	10	1	7680000	741	51.60	0.98	12	0.00	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		306446	N	N	0	N	00	N
26	20240528	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	45454580	4703	54.72	9660	9680	9660	12570	6770	9670	9665.02	3.99	0	149	9696	9682	9666	9652	9636	9690	9660	38	2900	500	7150	10	1	7680000	743	51.71	0.98	12	0.06	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		306298	N	N	0	N	00	N
27	20240528	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-10	5	-0.10	44381240	4592	53.43	9660	9680	9660	12570	6770	9670	9664.90	3.99	0	152	9696	9682	9666	9652	9636	9690	9660	38	2900	500	7150	10	1	7680000	742	51.66	0.98	12	0.06	187.00	9883.00	9710	20240516	-0.51	9250	20231024	4.43	9710	-0.51	20240516	9320	3.65	20240103	9710	-0.51	20240516	9250	4.43	20231024	0.00	N	442900	500	38 억		306298	N	N	0	N	00	N
28	20240528	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-10	5	-0.10	43975520	4550	52.94	9660	9680	9660	12570	6770	9670	9664.95	3.99	0	156	9696	9682	9666	9652	9636	9690	9660	38	2900	500	7150	10	1	7680000	742	51.66	0.98	12	0.06	187.00	9883.00	9710	20240516	-0.51	9250	20231024	4.43	9710	-0.51	20240516	9320	3.65	20240103	9710	-0.51	20240516	9250	4.43	20231024	0.00	N	442900	500	38 억		306298	N	N	0	N	00	N
29	20240528	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-10	5	-0.10	43975520	4550	52.94	9660	9680	9660	12570	6770	9670	9664.95	3.99	0	156	9696	9682	9666	9652	9636	9690	9660	38	2900	500	7150	10	1	7680000	742	51.66	0.98	12	0.06	187.00	9883.00	9710	20240516	-0.51	9250	20231024	4.43	9710	-0.51	20240516	9320	3.65	20240103	9710	-0.51	20240516	9250	4.43	20231024	0.00	N	442900	500	38 억		306298	N	N	0	N	00	N
30	20240528	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-10	5	-0.10	43540750	4505	52.41	9660	9680	9660	12570	6770	9670	9664.98	3.99	0	156	9696	9682	9666	9652	9636	9690	9660	38	2900	500	7150	10	1	7680000	742	51.66	0.98	12	0.06	187.00	9883.00	9710	20240516	-0.51	9250	20231024	4.43	9710	-0.51	20240516	9320	3.65	20240103	9710	-0.51	20240516	9250	4.43	20231024	0.00	N	442900	500	38 억		306298	N	N	0	N	00	N
31	20240528	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	37608370	3891	45.27	9660	9680	9660	12570	6770	9670	9665.48	3.99	0	156	9696	9682	9666	9652	9636	9690	9660	38	2900	500	7150	10	1	7680000	743	51.71	0.98	12	0.05	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		306298	N	N	0	N	00	N
32	20240528	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-10	5	-0.10	23070050	2386	27.76	9660	9680	9660	12570	6770	9670	9668.92	3.99	0	159	9696	9682	9666	9652	9636	9690	9660	38	2900	500	7150	10	1	7680000	742	51.66	0.98	12	0.03	187.00	9883.00	9710	20240516	-0.51	9250	20231024	4.43	9710	-0.51	20240516	9320	3.65	20240103	9710	-0.51	20240516	9250	4.43	20231024	0.00	N	442900	500	38 억		306298	N	N	0	N	00	N
33	20240528	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	0	3	0.00	16042460	1659	19.30	9660	9680	9660	12570	6770	9670	9669.96	3.99	0	159	9696	9682	9666	9652	9636	9690	9660	38	2900	500	7150	10	1	7680000	743	51.71	0.98	12	0.02	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		306298	N	N	0	N	00	N
34	20240527	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	10	2	0.10	83039070	8595	81.38	9660	9680	9650	12550	6770	9660	9661.32	3.97	0	1770	9686	9672	9656	9642	9626	9665	9635	38	2890	500	7140	10	1	7680000	743	51.71	0.98	12	0.11	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		304735	N	N	0	N	00	N
35	20240527	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	0	3	0.00	82004380	8488	80.37	9660	9680	9650	12550	6770	9660	9661.21	3.97	0	1770	9686	9672	9656	9642	9626	9665	9635	38	2890	500	7140	10	1	7680000	742	51.66	0.98	12	0.11	187.00	9883.00	9710	20240516	-0.51	9250	20231024	4.43	9710	-0.51	20240516	9320	3.65	20240103	9710	-0.51	20240516	9250	4.43	20231024	0.00	N	442900	500	38 억		304735	N	N	0	N	00	N
36	20240527	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	0	3	0.00	78719250	8148	77.15	9660	9680	9650	12550	6770	9660	9661.17	3.97	0	1756	9686	9672	9656	9642	9626	9665	9635	38	2890	500	7140	10	1	7680000	742	51.66	0.98	12	0.11	187.00	9883.00	9710	20240516	-0.51	9250	20231024	4.43	9710	-0.51	20240516	9320	3.65	20240103	9710	-0.51	20240516	9250	4.43	20231024	0.00	N	442900	500	38 억		304735	N	N	0	N	00	N
37	20240527	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	0	3	0.00	57467250	5948	56.32	9660	9680	9650	12550	6770	9660	9661.61	3.97	0	1528	9686	9672	9656	9642	9626	9665	9635	38	2890	500	7140	10	1	7680000	742	51.66	0.98	12	0.08	187.00	9883.00	9710	20240516	-0.51	9250	20231024	4.43	9710	-0.51	20240516	9320	3.65	20240103	9710	-0.51	20240516	9250	4.43	20231024	0.00	N	442900	500	38 억		304735	N	N	0	N	00	N
38	20240527	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	0	3	0.00	45508570	4710	44.60	9660	9680	9650	12550	6770	9660	9662.12	3.97	0	1525	9686	9672	9656	9642	9626	9665	9635	38	2890	500	7140	10	1	7680000	742	51.66	0.98	12	0.06	187.00	9883.00	9710	20240516	-0.51	9250	20231024	4.43	9710	-0.51	20240516	9320	3.65	20240103	9710	-0.51	20240516	9250	4.43	20231024	0.00	N	442900	500	38 억		304735	N	N	0	N	00	N
39	20240527	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	0	3	0.00	45025570	4660	44.12	9660	9680	9650	12550	6770	9660	9662.14	3.97	0	1525	9686	9672	9656	9642	9626	9665	9635	38	2890	500	7140	10	1	7680000	742	51.66	0.98	12	0.06	187.00	9883.00	9710	20240516	-0.51	9250	20231024	4.43	9710	-0.51	20240516	9320	3.65	20240103	9710	-0.51	20240516	9250	4.43	20231024	0.00	N	442900	500	38 억		304735	N	N	0	N	00	N
40	20240527	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	20	2	0.21	24835700	2569	24.33	9660	9680	9650	12550	6770	9660	9667.46	3.97	0	1202	9686	9672	9656	9642	9626	9665	9635	38	2890	500	7140	10	1	7680000	743	51.76	0.98	12	0.03	187.00	9883.00	9710	20240516	-0.31	9250	20231024	4.65	9710	-0.31	20240516	9320	3.86	20240103	9710	-0.31	20240516	9250	4.65	20231024	0.00	N	442900	500	38 억		304735	N	N	0	N	00	N
41	20240527	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	10	2	0.10	6143670	636	6.02	9660	9670	9650	12550	6770	9660	9659.86	3.97	0	221	9686	9672	9656	9642	9626	9665	9635	38	2890	500	7140	10	1	7680000	743	51.71	0.98	12	0.01	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		304735	N	N	0	N	00	N
42	20240524	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-20	5	-0.21	101933310	10561	144.61	9670	9670	9640	12580	6780	9680	9651.86	3.97	0	418	9713	9696	9673	9656	9633	9685	9645	38	2900	500	7160	10	1	7680000	742	51.66	0.98	12	0.14	187.00	9883.00	9710	20240516	-0.51	9250	20231024	4.43	9710	-0.51	20240516	9320	3.65	20240103	9710	-0.51	20240516	9250	4.43	20231024	0.00	N	442900	500	38 억		304747	N	N	0	N	00	N
43	20240524	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-30	5	-0.31	93191020	9656	132.22	9670	9670	9640	12580	6780	9680	9651.10	3.97	0	419	9713	9696	9673	9656	9633	9685	9645	38	2900	500	7160	10	1	7680000	741	51.60	0.98	12	0.13	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		304747	N	N	0	N	00	N
44	20240524	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	78324320	8116	111.13	9670	9670	9640	12580	6780	9680	9650.61	3.97	0	421	9713	9696	9673	9656	9633	9685	9645	38	2900	500	7160	10	1	7680000	743	51.71	0.98	12	0.11	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		304747	N	N	0	N	00	N
45	20240524	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-30	5	-0.31	69185950	7170	98.18	9670	9670	9640	12580	6780	9680	9649.37	3.97	0	422	9713	9696	9673	9656	9633	9685	9645	38	2900	500	7160	10	1	7680000	741	51.60	0.98	12	0.09	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		304747	N	N	0	N	00	N
46	20240524	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	32785630	3396	46.50	9670	9670	9650	12580	6780	9680	9654.19	3.97	0	425	9713	9696	9673	9656	9633	9685	9645	38	2900	500	7160	10	1	7680000	743	51.71	0.98	12	0.04	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		304747	N	N	0	N	00	N
47	20240524	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-30	5	-0.31	29710920	3078	42.15	9670	9670	9650	12580	6780	9680	9652.67	3.97	0	426	9713	9696	9673	9656	9633	9685	9645	38	2900	500	7160	10	1	7680000	741	51.60	0.98	12	0.04	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		304747	N	N	0	N	00	N
48	20240524	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-30	5	-0.31	29218590	3027	41.45	9670	9670	9650	12580	6780	9680	9652.66	3.97	0	426	9713	9696	9673	9656	9633	9685	9645	38	2900	500	7160	10	1	7680000	741	51.60	0.98	12	0.04	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		304747	N	N	0	N	00	N
49	20240524	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-20	5	-0.21	5054960	523	7.16	9670	9670	9660	12580	6780	9680	9665.32	3.97	0	173	9713	9696	9673	9656	9633	9685	9645	38	2900	500	7160	10	1	7680000	742	51.66	0.98	12	0.01	187.00	9883.00	9710	20240516	-0.51	9250	20231024	4.43	9710	-0.51	20240516	9320	3.65	20240103	9710	-0.51	20240516	9250	4.43	20231024	0.00	N	442900	500	38 억		304747	N	N	0	N	00	N
50	20240523	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-10	5	-0.10	70565190	7303	103.52	9690	9690	9650	12590	6790	9690	9662.49	3.97	0	-1302	9716	9702	9676	9662	9636	9710	9670	38	2900	500	7170	10	1	7680000	743	51.76	0.98	12	0.10	187.00	9883.00	9710	20240516	-0.31	9250	20231024	4.65	9710	-0.31	20240516	9320	3.86	20240103	9710	-0.31	20240516	9250	4.65	20231024	0.00	N	442900	500	38 억		304763	N	N	0	N	00	N
51	20240523	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-30	5	-0.31	69182610	7160	101.49	9690	9690	9650	12590	6790	9690	9662.38	3.97	0	-1279	9716	9702	9676	9662	9636	9710	9670	38	2900	500	7170	10	1	7680000	742	51.66	0.98	12	0.09	187.00	9883.00	9710	20240516	-0.51	9250	20231024	4.43	9710	-0.51	20240516	9320	3.65	20240103	9710	-0.51	20240516	9250	4.43	20231024	0.00	N	442900	500	38 억		304763	N	N	0	N	00	N
52	20240523	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-30	5	-0.31	65096420	6737	95.49	9690	9690	9650	12590	6790	9690	9662.52	3.97	0	-1057	9716	9702	9676	9662	9636	9710	9670	38	2900	500	7170	10	1	7680000	742	51.66	0.98	12	0.09	187.00	9883.00	9710	20240516	-0.51	9250	20231024	4.43	9710	-0.51	20240516	9320	3.65	20240103	9710	-0.51	20240516	9250	4.43	20231024	0.00	N	442900	500	38 억		304763	N	N	0	N	00	N
53	20240523	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-30	5	-0.31	62913260	6511	92.29	9690	9690	9650	12590	6790	9690	9662.61	3.97	0	-831	9716	9702	9676	9662	9636	9710	9670	38	2900	500	7170	10	1	7680000	742	51.66	0.98	12	0.08	187.00	9883.00	9710	20240516	-0.51	9250	20231024	4.43	9710	-0.51	20240516	9320	3.65	20240103	9710	-0.51	20240516	9250	4.43	20231024	0.00	N	442900	500	38 억		304763	N	N	0	N	00	N
54	20240523	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-30	5	-0.31	59590120	6167	87.41	9690	9690	9650	12590	6790	9690	9662.74	3.97	0	-617	9716	9702	9676	9662	9636	9710	9670	38	2900	500	7170	10	1	7680000	742	51.66	0.98	12	0.08	187.00	9883.00	9710	20240516	-0.51	9250	20231024	4.43	9710	-0.51	20240516	9320	3.65	20240103	9710	-0.51	20240516	9250	4.43	20231024	0.00	N	442900	500	38 억		304763	N	N	0	N	00	N
55	20240523	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-30	5	-0.31	56246760	5821	82.51	9690	9690	9650	12590	6790	9690	9662.73	3.97	0	-400	9716	9702	9676	9662	9636	9710	9670	38	2900	500	7170	10	1	7680000	742	51.66	0.98	12	0.08	187.00	9883.00	9710	20240516	-0.51	9250	20231024	4.43	9710	-0.51	20240516	9320	3.65	20240103	9710	-0.51	20240516	9250	4.43	20231024	0.00	N	442900	500	38 억		304763	N	N	0	N	00	N
56	20240523	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-30	5	-0.31	53107240	5496	77.90	9690	9690	9650	12590	6790	9690	9662.89	3.97	0	-185	9716	9702	9676	9662	9636	9710	9670	38	2900	500	7170	10	1	7680000	742	51.66	0.98	12	0.07	187.00	9883.00	9710	20240516	-0.51	9250	20231024	4.43	9710	-0.51	20240516	9320	3.65	20240103	9710	-0.51	20240516	9250	4.43	20231024	0.00	N	442900	500	38 억		304763	N	N	0	N	00	N
57	20240523	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	58050	6	0.09	9690	9690	9670	12590	6790	9690	9675.00	3.97	0	0	9716	9702	9676	9662	9636	9710	9670	38	2900	500	7170	10	1	7680000	743	51.71	0.98	12	0.00	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		304763	N	N	0	N	00	N
58	20240522	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	0	3	0.00	68123120	7049	72.71	9690	9690	9650	12590	6790	9690	9664.22	4.01	0	-4797	9730	9710	9680	9660	9630	9715	9665	38	2900	500	7170	10	1	7680000	744	51.82	0.98	12	0.09	187.00	9883.00	9710	20240516	-0.21	9250	20231024	4.76	9710	-0.21	20240516	9320	3.97	20240103	9710	-0.21	20240516	9250	4.76	20231024	0.00	N	442900	500	38 억		308318	N	N	0	N	00	N
59	20240522	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	67436750	6978	71.98	9690	9690	9650	12590	6790	9690	9664.19	4.01	0	-4752	9730	9710	9680	9660	9630	9715	9665	38	2900	500	7170	10	1	7680000	743	51.71	0.98	12	0.09	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		308318	N	N	0	N	00	N
60	20240522	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	53805640	5567	57.42	9690	9690	9650	12590	6790	9690	9665.11	4.01	0	-3461	9730	9710	9680	9660	9630	9715	9665	38	2900	500	7170	10	1	7680000	743	51.71	0.98	12	0.07	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		308318	N	N	0	N	00	N
61	20240522	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-30	5	-0.31	50247320	5199	53.63	9690	9690	9650	12590	6790	9690	9664.80	4.01	0	-3227	9730	9710	9680	9660	9630	9715	9665	38	2900	500	7170	10	1	7680000	742	51.66	0.98	12	0.07	187.00	9883.00	9710	20240516	-0.51	9250	20231024	4.43	9710	-0.51	20240516	9320	3.65	20240103	9710	-0.51	20240516	9250	4.43	20231024	0.00	N	442900	500	38 억		308318	N	N	0	N	00	N
62	20240522	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	46526670	4814	49.65	9690	9690	9650	12590	6790	9690	9664.87	4.01	0	-3036	9730	9710	9680	9660	9630	9715	9665	38	2900	500	7170	10	1	7680000	743	51.71	0.98	12	0.06	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		308318	N	N	0	N	00	N
63	20240522	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	32498730	3362	34.68	9690	9690	9650	12590	6790	9690	9666.49	4.01	0	-1671	9730	9710	9680	9660	9630	9715	9665	38	2900	500	7170	10	1	7680000	743	51.71	0.98	12	0.04	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		308318	N	N	0	N	00	N
64	20240522	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	25581210	2647	27.30	9690	9690	9650	12590	6790	9690	9664.23	4.01	0	-1491	9730	9710	9680	9660	9630	9715	9665	38	2900	500	7170	10	1	7680000	743	51.71	0.98	12	0.03	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		308318	N	N	0	N	00	N
65	20240522	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	4719000	488	5.03	9690	9690	9670	12590	6790	9690	9670.08	4.01	0	1	9730	9710	9680	9660	9630	9715	9665	38	2900	500	7170	10	1	7680000	743	51.71	0.98	12	0.01	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		308318	N	N	0	N	00	N
66	20240521	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	0	3	0.00	93795870	9695	25.30	9690	9700	9650	12590	6790	9690	9674.49	4.06	0	-3705	9770	9730	9660	9620	9550	9695	9585	38	2900	500	7170	10	1	7680000	744	51.82	0.98	12	0.13	187.00	9883.00	9710	20240516	-0.21	9250	20231024	4.76	9710	-0.21	20240516	9320	3.97	20240103	9710	-0.21	20240516	9250	4.76	20231024	0.00	N	442900	500	38 억		312024	N	N	0	N	00	N
67	20240521	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-10	5	-0.10	92720280	9584	25.01	9690	9700	9650	12590	6790	9690	9674.49	4.06	0	-3705	9770	9730	9660	9620	9550	9695	9585	38	2900	500	7170	10	1	7680000	743	51.76	0.98	12	0.12	187.00	9883.00	9710	20240516	-0.31	9250	20231024	4.65	9710	-0.31	20240516	9320	3.86	20240103	9710	-0.31	20240516	9250	4.65	20231024	0.00	N	442900	500	38 억		312024	N	N	0	N	00	N
68	20240521	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	0	3	0.00	83912150	8675	22.64	9690	9700	9650	12590	6790	9690	9672.87	4.06	0	-3696	9770	9730	9660	9620	9550	9695	9585	38	2900	500	7170	10	1	7680000	744	51.82	0.98	12	0.11	187.00	9883.00	9710	20240516	-0.21	9250	20231024	4.76	9710	-0.21	20240516	9320	3.97	20240103	9710	-0.21	20240516	9250	4.76	20231024	0.00	N	442900	500	38 억		312024	N	N	0	N	00	N
69	20240521	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	61143070	6324	16.50	9690	9700	9650	12590	6790	9690	9668.42	4.06	0	-3693	9770	9730	9660	9620	9550	9695	9585	38	2900	500	7170	10	1	7680000	743	51.71	0.98	12	0.08	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		312024	N	N	0	N	00	N
70	20240521	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-10	5	-0.10	61123730	6322	16.50	9690	9700	9650	12590	6790	9690	9668.42	4.06	0	-3691	9770	9730	9660	9620	9550	9695	9585	38	2900	500	7170	10	1	7680000	743	51.76	0.98	12	0.08	187.00	9883.00	9710	20240516	-0.31	9250	20231024	4.65	9710	-0.31	20240516	9320	3.86	20240103	9710	-0.31	20240516	9250	4.65	20231024	0.00	N	442900	500	38 억		312024	N	N	0	N	00	N
71	20240521	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-10	5	-0.10	34828260	3602	9.40	9690	9700	9650	12590	6790	9690	9669.14	4.06	0	-2296	9770	9730	9660	9620	9550	9695	9585	38	2900	500	7170	10	1	7680000	743	51.76	0.98	12	0.05	187.00	9883.00	9710	20240516	-0.31	9250	20231024	4.65	9710	-0.31	20240516	9320	3.86	20240103	9710	-0.31	20240516	9250	4.65	20231024	0.00	N	442900	500	38 억		312024	N	N	0	N	00	N
72	20240521	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-10	5	-0.10	23843890	2466	6.44	9690	9700	9650	12590	6790	9690	9669.06	4.06	0	-1388	9770	9730	9660	9620	9550	9695	9585	38	2900	500	7170	10	1	7680000	743	51.76	0.98	12	0.03	187.00	9883.00	9710	20240516	-0.31	9250	20231024	4.65	9710	-0.31	20240516	9320	3.86	20240103	9710	-0.31	20240516	9250	4.65	20231024	0.00	N	442900	500	38 억		312024	N	N	0	N	00	N
73	20240521	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	10	2	0.10	2209330	228	0.60	9690	9700	9690	12590	6790	9690	9690.04	4.06	0	-2	9770	9730	9660	9620	9550	9695	9585	38	2900	500	7170	10	1	7680000	745	51.87	0.98	12	0.00	187.00	9883.00	9710	20240516	-0.10	9250	20231024	4.86	9710	-0.10	20240516	9320	4.08	20240103	9710	-0.10	20240516	9250	4.86	20231024	0.00	N	442900	500	38 억		312024	N	N	0	N	00	N
74	20240517	161148	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9700	0	3	0.00	88691660	9147	157.33	9700	9710	9680	12610	6790	9700	9696.26	4.06	0	60	9713	9706	9703	9696	9693	9705	9695	38	2910	500	7170	10	1	7680000	745	51.87	0.98	12	0.12	187.00	9883.00	9710	20240516	-0.10	9250	20231024	4.86	9710	0.00	20240516	9320	4.08	20240103	9710	-0.10	20240516	9250	4.86	20231024	0.00	N	442900	500	38 억		311580	N	N	0	N	00	N
75	20240517	151151	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9690	-10	5	-0.10	87926120	9068	155.97	9700	9710	9680	12610	6790	9700	9696.31	4.06	0	86	9713	9706	9703	9696	9693	9705	9695	38	2910	500	7170	10	1	7680000	744	51.82	0.98	12	0.12	187.00	9883.00	9710	20240516	-0.21	9250	20231024	4.76	9710	0.00	20240516	9320	3.97	20240103	9710	-0.21	20240516	9250	4.76	20231024	0.00	N	442900	500	38 억		311580	N	N	0	N	00	N
76	20240517	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	50061570	5164	88.82	9700	9700	9680	12610	6790	9700	9694.34	4.06	0	89	9713	9706	9703	9696	9693	9705	9695	38	2910	500	7170	10	1	7680000	744	51.82	0.98	12	0.07	187.00	9883.00	9710	20240516	-0.21	9250	20231024	4.76	9710	-0.21	20240516	9320	3.97	20240103	9710	-0.21	20240516	9250	4.76	20231024	0.00	N	442900	500	38 억		311580	N	N	0	N	00	N
77	20240517	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-20	5	-0.21	49044120	5059	87.01	9700	9700	9680	12610	6790	9700	9694.43	4.06	0	89	9713	9706	9703	9696	9693	9705	9695	38	2910	500	7170	10	1	7680000	743	51.76	0.98	12	0.07	187.00	9883.00	9710	20240516	-0.31	9250	20231024	4.65	9710	-0.31	20240516	9320	3.86	20240103	9710	-0.31	20240516	9250	4.65	20231024	0.00	N	442900	500	38 억		311580	N	N	0	N	00	N
78	20240517	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	47969530	4948	85.10	9700	9700	9690	12610	6790	9700	9694.73	4.06	0	-6	9713	9706	9703	9696	9693	9705	9695	38	2910	500	7170	10	1	7680000	744	51.82	0.98	12	0.06	187.00	9883.00	9710	20240516	-0.21	9250	20231024	4.76	9710	-0.21	20240516	9320	3.97	20240103	9710	-0.21	20240516	9250	4.76	20231024	0.00	N	442900	500	38 억		311580	N	N	0	N	00	N
79	20240517	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	-10	5	-0.10	40828000	4211	72.43	9700	9700	9690	12610	6790	9700	9695.56	4.06	0	-4	9713	9706	9703	9696	9693	9705	9695	38	2910	500	7170	10	1	7680000	744	51.82	0.98	12	0.05	187.00	9883.00	9710	20240516	-0.21	9250	20231024	4.76	9710	-0.21	20240516	9320	3.97	20240103	9710	-0.21	20240516	9250	4.76	20231024	0.00	N	442900	500	38 억		311580	N	N	0	N	00	N
80	20240517	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	37900620	3909	67.23	9700	9700	9690	12610	6790	9700	9695.73	4.06	0	-2	9713	9706	9703	9696	9693	9705	9695	38	2910	500	7170	10	1	7680000	745	51.87	0.98	12	0.05	187.00	9883.00	9710	20240516	-0.10	9250	20231024	4.86	9710	-0.10	20240516	9320	4.08	20240103	9710	-0.10	20240516	9250	4.86	20231024	0.00	N	442900	500	38 억		311580	N	N	0	N	00	N
81	20240517	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9700	0	3	0.00	300700	31	0.53	9700	9700	9700	12610	6790	9700	9700.00	4.06	0	1	9713	9706	9703	9696	9693	9705	9695	38	2910	500	7170	10	1	7680000	745	51.87	0.98	12	0.00	187.00	9883.00	9710	20240516	-0.10	9250	20231024	4.86	9710	-0.10	20240516	9320	4.08	20240103	9710	-0.10	20240516	9250	4.86	20231024	0.00	N	442900	500	38 억		311580	N	N	0	N	00	N
82	20240516	161124	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9700	10	2	0.10	56412680	5814	78.31	9700	9710	9700	12590	6790	9690	9702.90	4.06	0	13	9703	9696	9683	9676	9663	9700	9680	38	2900	500	7170	10	1	7680000	745	51.87	0.98	12	0.08	187.00	9883.00	9710	20240516	-0.10	9250	20231024	4.86	9710	-0.10	20240516	9320	4.08	20240103	9710	-0.10	20240516	9250	4.86	20231024	0.00	N	442900	500	38 억		311568	N	N	0	N	00	N
83	20240516	151122	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9700	10	2	0.10	56373880	5810	78.26	9700	9710	9700	12590	6790	9690	9702.91	4.06	0	16	9703	9696	9683	9676	9663	9700	9680	38	2900	500	7170	10	1	7680000	745	51.87	0.98	12	0.08	187.00	9883.00	9710	20240516	-0.10	9250	20231024	4.86	9710	-0.10	20240516	9320	4.08	20240103	9710	-0.10	20240516	9250	4.86	20231024	0.00	N	442900	500	38 억		311568	N	N	0	N	00	N
84	20240516	141130	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9700	10	2	0.10	55403880	5710	76.91	9700	9710	9700	12590	6790	9690	9702.96	4.06	0	16	9703	9696	9683	9676	9663	9700	9680	38	2900	500	7170	10	1	7680000	745	51.87	0.98	12	0.07	187.00	9883.00	9710	20240516	-0.10	9250	20231024	4.86	9710	-0.10	20240516	9320	4.08	20240103	9710	-0.10	20240516	9250	4.86	20231024	0.00	N	442900	500	38 억		311568	N	N	0	N	00	N
85	20240516	131124	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9700	10	2	0.10	40465880	4170	56.17	9700	9710	9700	12590	6790	9690	9704.05	4.06	0	16	9703	9696	9683	9676	9663	9700	9680	38	2900	500	7170	10	1	7680000	745	51.87	0.98	12	0.05	187.00	9883.00	9710	20240516	-0.10	9250	20231024	4.86	9710	-0.10	20240516	9320	4.08	20240103	9710	-0.10	20240516	9250	4.86	20231024	0.00	N	442900	500	38 억		311568	N	N	0	N	00	N
86	20240516	121120	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9700	10	2	0.10	32880480	3388	45.64	9700	9710	9700	12590	6790	9690	9704.98	4.06	0	16	9703	9696	9683	9676	9663	9700	9680	38	2900	500	7170	10	1	7680000	745	51.87	0.98	12	0.04	187.00	9883.00	9710	20240516	-0.10	9250	20231024	4.86	9710	-0.10	20240516	9320	4.08	20240103	9710	-0.10	20240516	9250	4.86	20231024	0.00	N	442900	500	38 억		311568	N	N	0	N	00	N
87	20240516	111119	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9710	20	2	0.21	30620380	3155	42.50	9700	9710	9700	12590	6790	9690	9705.35	4.06	0	19	9703	9696	9683	9676	9663	9700	9680	38	2900	500	7170	10	1	7680000	746	51.93	0.98	12	0.04	187.00	9883.00	9710	20240516	0.00	9250	20231024	4.97	9710	0.00	20240516	9320	4.18	20240103	9710	0.00	20240516	9250	4.97	20231024	0.00	N	442900	500	38 억		311568	N	N	0	N	00	N
88	20240516	101123	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9700	10	2	0.10	20890980	2153	29.00	9700	9710	9700	12590	6790	9690	9703.20	4.06	0	21	9703	9696	9683	9676	9663	9700	9680	38	2900	500	7170	10	1	7680000	745	51.87	0.98	12	0.03	187.00	9883.00	9710	20240516	-0.10	9250	20231024	4.86	9710	-0.10	20240516	9320	4.08	20240103	9710	-0.10	20240516	9250	4.86	20231024	0.00	N	442900	500	38 억		311568	N	N	0	N	00	N
89	20240516	091123	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9700	10	2	0.10	9486600	978	13.17	9700	9700	9700	12590	6790	9690	9700.00	4.06	0	-1	9703	9696	9683	9676	9663	9700	9680	38	2900	500	7170	10	1	7680000	745	51.87	0.98	12	0.01	187.00	9883.00	9700	20240322	0.00	9250	20231024	4.86	9700	0.00	20240322	9320	4.08	20240103	9700	0.00	20240322	9250	4.86	20231024	0.00	N	442900	500	38 억		311568	N	N	0	N	00	N
90	20240514	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	0	3	0.00	71867910	7424	26.33	9690	9690	9670	12590	6790	9690	9680.48	4.06	0	159	9710	9700	9690	9680	9670	9705	9685	38	2900	500	7170	10	1	7680000	744	51.82	0.98	12	0.10	187.00	9883.00	9700	20240322	-0.10	9250	20231024	4.76	9700	-0.10	20240322	9320	3.97	20240103	9700	-0.10	20240322	9250	4.76	20231024	0.00	N	442900	500	38 억		311585	N	N	0	N	00	N
91	20240514	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-10	5	-0.10	71790420	7416	26.30	9690	9690	9670	12590	6790	9690	9680.48	4.06	0	162	9710	9700	9690	9680	9670	9705	9685	38	2900	500	7170	10	1	7680000	743	51.76	0.98	12	0.10	187.00	9883.00	9700	20240322	-0.21	9250	20231024	4.65	9700	-0.21	20240322	9320	3.86	20240103	9700	-0.21	20240322	9250	4.65	20231024	0.00	N	442900	500	38 억		311585	N	N	0	N	00	N
92	20240514	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-10	5	-0.10	69525330	7182	25.47	9690	9690	9670	12590	6790	9690	9680.50	4.06	0	169	9710	9700	9690	9680	9670	9705	9685	38	2900	500	7170	10	1	7680000	743	51.76	0.98	12	0.09	187.00	9883.00	9700	20240322	-0.21	9250	20231024	4.65	9700	-0.21	20240322	9320	3.86	20240103	9700	-0.21	20240322	9250	4.65	20231024	0.00	N	442900	500	38 억		311585	N	N	0	N	00	N
93	20240514	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-10	5	-0.10	67997460	7024	24.91	9690	9690	9670	12590	6790	9690	9680.73	4.06	0	169	9710	9700	9690	9680	9670	9705	9685	38	2900	500	7170	10	1	7680000	743	51.76	0.98	12	0.09	187.00	9883.00	9700	20240322	-0.21	9250	20231024	4.65	9700	-0.21	20240322	9320	3.86	20240103	9700	-0.21	20240322	9250	4.65	20231024	0.00	N	442900	500	38 억		311585	N	N	0	N	00	N
94	20240514	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	37883080	3913	13.88	9690	9690	9670	12590	6790	9690	9681.34	4.06	0	218	9710	9700	9690	9680	9670	9705	9685	38	2900	500	7170	10	1	7680000	743	51.71	0.98	12	0.05	187.00	9883.00	9700	20240322	-0.31	9250	20231024	4.54	9700	-0.31	20240322	9320	3.76	20240103	9700	-0.31	20240322	9250	4.54	20231024	0.00	N	442900	500	38 억		311585	N	N	0	N	00	N
95	20240514	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	0	3	0.00	34111770	3523	12.49	9690	9690	9670	12590	6790	9690	9682.59	4.06	0	75	9710	9700	9690	9680	9670	9705	9685	38	2900	500	7170	10	1	7680000	744	51.82	0.98	12	0.05	187.00	9883.00	9700	20240322	-0.10	9250	20231024	4.76	9700	-0.10	20240322	9320	3.97	20240103	9700	-0.10	20240322	9250	4.76	20231024	0.00	N	442900	500	38 억		311585	N	N	0	N	00	N
96	20240514	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-10	5	-0.10	21344430	2205	7.82	9690	9690	9680	12590	6790	9690	9680.01	4.06	0	0	9710	9700	9690	9680	9670	9705	9685	38	2900	500	7170	10	1	7680000	743	51.76	0.98	12	0.03	187.00	9883.00	9700	20240322	-0.21	9250	20231024	4.65	9700	-0.21	20240322	9320	3.86	20240103	9700	-0.21	20240322	9250	4.65	20231024	0.00	N	442900	500	38 억		311585	N	N	0	N	00	N
97	20240514	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-10	5	-0.10	29060	3	0.01	9690	9690	9680	12590	6790	9690	9686.67	4.06	0	0	9710	9700	9690	9680	9670	9705	9685	38	2900	500	7170	10	1	7680000	743	51.76	0.98	12	0.00	187.00	9883.00	9700	20240322	-0.21	9250	20231024	4.65	9700	-0.21	20240322	9320	3.86	20240103	9700	-0.21	20240322	9250	4.65	20231024	0.00	N	442900	500	38 억		311585	N	N	0	N	00	N
98	20240513	161132	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9690	10	2	0.10	273077010	28197	179.86	9680	9700	9680	12580	6780	9680	9684.61	3.93	0	9518	9706	9692	9676	9662	9646	9685	9655	38	2900	500	7160	10	1	7680000	744	51.82	0.98	12	0.37	187.00	9883.00	9700	20240322	-0.10	9250	20231024	4.76	9700	0.00	20240322	9320	3.97	20240103	9700	-0.10	20240322	9250	4.76	20231024	0.00	N	442900	500	38 억		302068	N	N	0	N	00	N
99	20240513	151136	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9680	0	3	0.00	273047940	28194	179.84	9680	9700	9680	12580	6780	9680	9684.61	3.93	0	9518	9706	9692	9676	9662	9646	9685	9655	38	2900	500	7160	10	1	7680000	743	51.76	0.98	12	0.37	187.00	9883.00	9700	20240322	-0.21	9250	20231024	4.65	9700	0.00	20240322	9320	3.86	20240103	9700	-0.21	20240322	9250	4.65	20231024	0.00	N	442900	500	38 억		302068	N	N	0	N	00	N
100	20240513	141136	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9680	0	3	0.00	271933710	28079	179.11	9680	9700	9680	12580	6780	9680	9684.59	3.93	0	9520	9706	9692	9676	9662	9646	9685	9655	38	2900	500	7160	10	1	7680000	743	51.76	0.98	12	0.37	187.00	9883.00	9700	20240322	-0.21	9250	20231024	4.65	9700	0.00	20240322	9320	3.86	20240103	9700	-0.21	20240322	9250	4.65	20231024	0.00	N	442900	500	38 억		302068	N	N	0	N	00	N
101	20240513	131130	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9680	0	3	0.00	271924030	28078	179.10	9680	9700	9680	12580	6780	9680	9684.59	3.93	0	9520	9706	9692	9676	9662	9646	9685	9655	38	2900	500	7160	10	1	7680000	743	51.76	0.98	12	0.37	187.00	9883.00	9700	20240322	-0.21	9250	20231024	4.65	9700	0.00	20240322	9320	3.86	20240103	9700	-0.21	20240322	9250	4.65	20231024	0.00	N	442900	500	38 억		302068	N	N	0	N	00	N
102	20240513	121133	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9690	10	2	0.10	271730430	28058	178.98	9680	9700	9680	12580	6780	9680	9684.60	3.93	0	9520	9706	9692	9676	9662	9646	9685	9655	38	2900	500	7160	10	1	7680000	744	51.82	0.98	12	0.37	187.00	9883.00	9700	20240322	-0.10	9250	20231024	4.76	9700	0.00	20240322	9320	3.97	20240103	9700	-0.10	20240322	9250	4.76	20231024	0.00	N	442900	500	38 억		302068	N	N	0	N	00	N
103	20240513	111132	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9680	0	3	0.00	271691670	28054	178.95	9680	9700	9680	12580	6780	9680	9684.60	3.93	0	9520	9706	9692	9676	9662	9646	9685	9655	38	2900	500	7160	10	1	7680000	743	51.76	0.98	12	0.37	187.00	9883.00	9700	20240322	-0.21	9250	20231024	4.65	9700	0.00	20240322	9320	3.86	20240103	9700	-0.21	20240322	9250	4.65	20231024	0.00	N	442900	500	38 억		302068	N	N	0	N	00	N
104	20240513	101132	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	9680	0	3	0.00	214245390	22120	141.10	9680	9700	9680	12580	6780	9680	9685.60	3.93	0	9521	9706	9692	9676	9662	9646	9685	9655	38	2900	500	7160	10	1	7680000	743	51.76	0.98	12	0.29	187.00	9883.00	9700	20240322	-0.21	9250	20231024	4.65	9700	0.00	20240322	9320	3.86	20240103	9700	-0.21	20240322	9250	4.65	20231024	0.00	N	442900	500	38 억		302068	N	N	0	N	00	N
105	20240513	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	0	3	0.00	67760	7	0.04	9680	9680	9680	12580	6780	9680	9680.00	3.93	0	1	9706	9692	9676	9662	9646	9685	9655	38	2900	500	7160	10	1	7680000	743	51.76	0.98	12	0.00	187.00	9883.00	9700	20240322	-0.21	9250	20231024	4.65	9700	-0.21	20240322	9320	3.86	20240103	9700	-0.21	20240322	9250	4.65	20231024	0.00	N	442900	500	38 억		302068	N	N	0	N	00	N
106	20240510	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	0	3	0.00	151689670	15677	807.68	9690	9690	9660	12580	6780	9680	9675.94	3.94	0	-725	9700	9690	9680	9670	9660	9685	9665	38	2900	500	7160	10	1	7680000	743	51.76	0.98	12	0.20	187.00	9883.00	9700	20240322	-0.21	9250	20231024	4.65	9700	-0.21	20240322	9320	3.86	20240103	9700	-0.21	20240322	9250	4.65	20231024	0.00	N	442900	500	38 억		302794	N	N	0	N	00	N
107	20240510	151109	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	150761300	15581	802.73	9690	9690	9660	12580	6780	9680	9675.97	3.94	0	-722	9700	9690	9680	9670	9660	9685	9665	38	2900	500	7160	10	1	7680000	743	51.71	0.98	12	0.20	187.00	9883.00	9700	20240322	-0.31	9250	20231024	4.54	9700	-0.31	20240322	9320	3.76	20240103	9700	-0.31	20240322	9250	4.54	20231024	0.00	N	442900	500	38 억		302794	N	N	0	N	00	N
108	20240510	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	144949620	14980	771.77	9690	9690	9660	12580	6780	9680	9676.21	3.94	0	-686	9700	9690	9680	9670	9660	9685	9665	38	2900	500	7160	10	1	7680000	743	51.71	0.98	12	0.20	187.00	9883.00	9700	20240322	-0.31	9250	20231024	4.54	9700	-0.31	20240322	9320	3.76	20240103	9700	-0.31	20240322	9250	4.54	20231024	0.00	N	442900	500	38 억		302794	N	N	0	N	00	N
109	20240510	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	137184600	14177	730.40	9690	9690	9660	12580	6780	9680	9676.56	3.94	0	-684	9700	9690	9680	9670	9660	9685	9665	38	2900	500	7160	10	1	7680000	743	51.71	0.98	12	0.18	187.00	9883.00	9700	20240322	-0.31	9250	20231024	4.54	9700	-0.31	20240322	9320	3.76	20240103	9700	-0.31	20240322	9250	4.54	20231024	0.00	N	442900	500	38 억		302794	N	N	0	N	00	N
110	20240510	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	40371340	4174	215.04	9690	9690	9660	12580	6780	9680	9672.10	3.94	0	-681	9700	9690	9680	9670	9660	9685	9665	38	2900	500	7160	10	1	7680000	743	51.71	0.98	12	0.05	187.00	9883.00	9700	20240322	-0.31	9250	20231024	4.54	9700	-0.31	20240322	9320	3.76	20240103	9700	-0.31	20240322	9250	4.54	20231024	0.00	N	442900	500	38 억		302794	N	N	0	N	00	N
111	20240510	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-20	5	-0.21	33029710	3414	175.89	9690	9690	9660	12580	6780	9680	9674.78	3.94	0	-681	9700	9690	9680	9670	9660	9685	9665	38	2900	500	7160	10	1	7680000	742	51.66	0.98	12	0.04	187.00	9883.00	9700	20240322	-0.41	9250	20231024	4.43	9700	-0.41	20240322	9320	3.65	20240103	9700	-0.41	20240322	9250	4.43	20231024	0.00	N	442900	500	38 억		302794	N	N	0	N	00	N
112	20240510	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	26431900	2731	140.70	9690	9690	9670	12580	6780	9680	9678.47	3.94	0	-1	9700	9690	9680	9670	9660	9685	9665	38	2900	500	7160	10	1	7680000	743	51.71	0.98	12	0.04	187.00	9883.00	9700	20240322	-0.31	9250	20231024	4.54	9700	-0.31	20240322	9320	3.76	20240103	9700	-0.31	20240322	9250	4.54	20231024	0.00	N	442900	500	38 억		302794	N	N	0	N	00	N
113	20240510	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	0	3	0.00	1413810	146	7.52	9690	9690	9680	12580	6780	9680	9683.63	3.94	0	1	9700	9690	9680	9670	9660	9685	9665	38	2900	500	7160	10	1	7680000	743	51.76	0.98	12	0.00	187.00	9883.00	9700	20240322	-0.21	9250	20231024	4.65	9700	-0.21	20240322	9320	3.86	20240103	9700	-0.21	20240322	9250	4.65	20231024	0.00	N	442900	500	38 억		302794	N	N	0	N	00	N
114	20240509	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-10	5	-0.10	18807030	1941	28.10	9690	9690	9670	12590	6790	9690	9689.86	3.94	0	-5	9730	9710	9670	9650	9610	9720	9660	38	2900	500	7170	10	1	7680000	743	51.76	0.98	12	0.03	187.00	9883.00	9700	20240322	-0.21	9250	20231024	4.65	9700	-0.21	20240322	9320	3.86	20240103	9700	-0.21	20240322	9250	4.65	20231024	0.00	N	442900	500	38 억		302800	N	N	0	N	00	N
115	20240509	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-10	5	-0.10	17809990	1838	26.61	9690	9690	9670	12590	6790	9690	9689.87	3.94	0	-5	9730	9710	9670	9650	9610	9720	9660	38	2900	500	7170	10	1	7680000	743	51.76	0.98	12	0.02	187.00	9883.00	9700	20240322	-0.21	9250	20231024	4.65	9700	-0.21	20240322	9320	3.86	20240103	9700	-0.21	20240322	9250	4.65	20231024	0.00	N	442900	500	38 억		302800	N	N	0	N	00	N
116	20240509	140954	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-10	5	-0.10	17761610	1833	26.54	9690	9690	9670	12590	6790	9690	9689.91	3.94	0	-3	9730	9710	9670	9650	9610	9720	9660	38	2900	500	7170	10	1	7680000	743	51.76	0.98	12	0.02	187.00	9883.00	9700	20240322	-0.21	9250	20231024	4.65	9700	-0.21	20240322	9320	3.86	20240103	9700	-0.21	20240322	9250	4.65	20231024	0.00	N	442900	500	38 억		302800	N	N	0	N	00	N
117	20240509	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-10	5	-0.10	17761610	1833	26.54	9690	9690	9670	12590	6790	9690	9689.91	3.94	0	-3	9730	9710	9670	9650	9610	9720	9660	38	2900	500	7170	10	1	7680000	743	51.76	0.98	12	0.02	187.00	9883.00	9700	20240322	-0.21	9250	20231024	4.65	9700	-0.21	20240322	9320	3.86	20240103	9700	-0.21	20240322	9250	4.65	20231024	0.00	N	442900	500	38 억		302800	N	N	0	N	00	N
118	20240509	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-10	5	-0.10	17761610	1833	26.54	9690	9690	9670	12590	6790	9690	9689.91	3.94	0	-3	9730	9710	9670	9650	9610	9720	9660	38	2900	500	7170	10	1	7680000	743	51.76	0.98	12	0.02	187.00	9883.00	9700	20240322	-0.21	9250	20231024	4.65	9700	-0.21	20240322	9320	3.86	20240103	9700	-0.21	20240322	9250	4.65	20231024	0.00	N	442900	500	38 억		302800	N	N	0	N	00	N
119	20240509	111044	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-10	5	-0.10	17655130	1822	26.38	9690	9690	9670	12590	6790	9690	9689.97	3.94	0	-3	9730	9710	9670	9650	9610	9720	9660	38	2900	500	7170	10	1	7680000	743	51.76	0.98	12	0.02	187.00	9883.00	9700	20240322	-0.21	9250	20231024	4.65	9700	-0.21	20240322	9320	3.86	20240103	9700	-0.21	20240322	9250	4.65	20231024	0.00	N	442900	500	38 억		302800	N	N	0	N	00	N
120	20240509	101048	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	0	3	0.00	17635780	1820	26.35	9690	9690	9670	12590	6790	9690	9689.99	3.94	0	-2	9730	9710	9670	9650	9610	9720	9660	38	2900	500	7170	10	1	7680000	744	51.82	0.98	12	0.02	187.00	9883.00	9700	20240322	-0.10	9250	20231024	4.76	9700	-0.10	20240322	9320	3.97	20240103	9700	-0.10	20240322	9250	4.76	20231024	0.00	N	442900	500	38 억		302800	N	N	0	N	00	N
121	20240509	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	0	3	0.00	19380	2	0.03	9690	9690	9690	12590	6790	9690	9690.00	3.94	0	1	9730	9710	9670	9650	9610	9720	9660	38	2900	500	7170	10	1	7680000	744	51.82	0.98	12	0.00	187.00	9883.00	9700	20240322	-0.10	9250	20231024	4.76	9700	-0.10	20240322	9320	3.97	20240103	9700	-0.10	20240322	9250	4.76	20231024	0.00	N	442900	500	38 억		302800	N	N	0	N	00	N
122	20240508	161038	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	0	3	0.00	66741820	6907	218.99	9690	9690	9630	12590	6790	9690	9662.92	3.94	0	-13	9710	9700	9680	9670	9650	9705	9675	38	2900	500	7170	10	1	7680000	744	51.82	0.98	12	0.09	187.00	9883.00	9700	20240322	-0.10	9250	20231024	4.76	9700	-0.10	20240322	9320	3.97	20240103	9700	-0.10	20240322	9250	4.76	20231024	0.00	N	442900	500	38 억		302814	N	N	0	N	00	N
123	20240508	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	66703060	6903	218.86	9690	9690	9630	12590	6790	9690	9662.91	3.94	0	-13	9710	9700	9680	9670	9650	9705	9675	38	2900	500	7170	10	1	7680000	743	51.71	0.98	12	0.09	187.00	9883.00	9700	20240322	-0.31	9250	20231024	4.54	9700	-0.31	20240322	9320	3.76	20240103	9700	-0.31	20240322	9250	4.54	20231024	0.00	N	442900	500	38 억		302814	N	N	0	N	00	N
124	20240508	141036	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	0	3	0.00	65811640	6811	215.95	9690	9690	9630	12590	6790	9690	9662.55	3.94	0	-9	9710	9700	9680	9670	9650	9705	9675	38	2900	500	7170	10	1	7680000	744	51.82	0.98	12	0.09	187.00	9883.00	9700	20240322	-0.10	9250	20231024	4.76	9700	-0.10	20240322	9320	3.97	20240103	9700	-0.10	20240322	9250	4.76	20231024	0.00	N	442900	500	38 억		302814	N	N	0	N	00	N
125	20240508	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	0	3	0.00	63873650	6611	209.61	9690	9690	9630	12590	6790	9690	9661.72	3.94	0	-8	9710	9700	9680	9670	9650	9705	9675	38	2900	500	7170	10	1	7680000	744	51.82	0.98	12	0.09	187.00	9883.00	9700	20240322	-0.10	9250	20231024	4.76	9700	-0.10	20240322	9320	3.97	20240103	9700	-0.10	20240322	9250	4.76	20231024	0.00	N	442900	500	38 억		302814	N	N	0	N	00	N
126	20240508	121032	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	0	3	0.00	15928450	1644	52.12	9690	9690	9680	12590	6790	9690	9688.84	3.94	0	-4	9710	9700	9680	9670	9650	9705	9675	38	2900	500	7170	10	1	7680000	744	51.82	0.98	12	0.02	187.00	9883.00	9700	20240322	-0.10	9250	20231024	4.76	9700	-0.10	20240322	9320	3.97	20240103	9700	-0.10	20240322	9250	4.76	20231024	0.00	N	442900	500	38 억		302814	N	N	0	N	00	N
127	20240508	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	0	3	0.00	15928450	1644	52.12	9690	9690	9680	12590	6790	9690	9688.84	3.94	0	-4	9710	9700	9680	9670	9650	9705	9675	38	2900	500	7170	10	1	7680000	744	51.82	0.98	12	0.02	187.00	9883.00	9700	20240322	-0.10	9250	20231024	4.76	9700	-0.10	20240322	9320	3.97	20240103	9700	-0.10	20240322	9250	4.76	20231024	0.00	N	442900	500	38 억		302814	N	N	0	N	00	N
128	20240508	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-10	5	-0.10	609860	63	2.00	9690	9690	9680	12590	6790	9690	9680.32	3.94	0	4	9710	9700	9680	9670	9650	9705	9675	38	2900	500	7170	10	1	7680000	743	51.76	0.98	12	0.00	187.00	9883.00	9700	20240322	-0.21	9250	20231024	4.65	9700	-0.21	20240322	9320	3.86	20240103	9700	-0.21	20240322	9250	4.65	20231024	0.00	N	442900	500	38 억		302814	N	N	0	N	00	N
129	20240508	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	-10	5	-0.10	67780	7	0.22	9690	9690	9680	12590	6790	9690	9682.86	3.94	0	1	9710	9700	9680	9670	9650	9705	9675	38	2900	500	7170	10	1	7680000	743	51.76	0.98	12	0.00	187.00	9883.00	9700	20240322	-0.21	9250	20231024	4.65	9700	-0.21	20240322	9320	3.86	20240103	9700	-0.21	20240322	9250	4.65	20231024	0.00	N	442900	500	38 억		302814	N	N	0	N	00	N
130	20240503	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	217980510	22616	285.09	9680	9690	9570	12580	6780	9680	9638.33	3.94	0	100	9700	9690	9680	9670	9660	9685	9665	38	2900	500	7160	10	1	7680000	743	51.71	0.98	12	0.29	187.00	9883.00	9700	20240322	-0.31	9250	20231024	4.54	9700	-0.31	20240322	9320	3.76	20240103	9700	-0.31	20240322	9250	4.54	20231024	0.00	N	442900	500	38 억		302709	N	N	0	N	00	N
131	20240503	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-20	5	-0.21	215912130	22402	282.39	9680	9690	9570	12580	6780	9680	9638.07	3.94	0	100	9700	9690	9680	9670	9660	9685	9665	38	2900	500	7160	10	1	7680000	742	51.66	0.98	12	0.29	187.00	9883.00	9700	20240322	-0.41	9250	20231024	4.43	9700	-0.41	20240322	9320	3.65	20240103	9700	-0.41	20240322	9250	4.43	20231024	0.00	N	442900	500	38 억		302709	N	N	0	N	00	N
132	20240503	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-20	5	-0.21	194351010	20170	254.25	9680	9690	9570	12580	6780	9680	9635.65	3.94	0	108	9700	9690	9680	9670	9660	9685	9665	38	2900	500	7160	10	1	7680000	742	51.66	0.98	12	0.26	187.00	9883.00	9700	20240322	-0.41	9250	20231024	4.43	9700	-0.41	20240322	9320	3.65	20240103	9700	-0.41	20240322	9250	4.43	20231024	0.00	N	442900	500	38 억		302709	N	N	0	N	00	N
133	20240503	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-30	5	-0.31	185645580	19268	242.88	9680	9690	9570	12580	6780	9680	9634.92	3.94	0	109	9700	9690	9680	9670	9660	9685	9665	38	2900	500	7160	10	1	7680000	741	51.60	0.98	12	0.25	187.00	9883.00	9700	20240322	-0.52	9250	20231024	4.32	9700	-0.52	20240322	9320	3.54	20240103	9700	-0.52	20240322	9250	4.32	20231024	0.00	N	442900	500	38 억		302709	N	N	0	N	00	N
134	20240503	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	183683540	19065	240.33	9680	9690	9570	12580	6780	9680	9634.59	3.94	0	110	9700	9690	9680	9670	9660	9685	9665	38	2900	500	7160	10	1	7680000	743	51.71	0.98	12	0.25	187.00	9883.00	9700	20240322	-0.31	9250	20231024	4.54	9700	-0.31	20240322	9320	3.76	20240103	9700	-0.31	20240322	9250	4.54	20231024	0.00	N	442900	500	38 억		302709	N	N	0	N	00	N
135	20240503	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	182697200	18963	239.04	9680	9690	9570	12580	6780	9680	9634.40	3.94	0	112	9700	9690	9680	9670	9660	9685	9665	38	2900	500	7160	10	1	7680000	743	51.71	0.98	12	0.25	187.00	9883.00	9700	20240322	-0.31	9250	20231024	4.54	9700	-0.31	20240322	9320	3.76	20240103	9700	-0.31	20240322	9250	4.54	20231024	0.00	N	442900	500	38 억		302709	N	N	0	N	00	N
136	20240503	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	182175020	18909	238.36	9680	9690	9570	12580	6780	9680	9634.30	3.94	0	112	9700	9690	9680	9670	9660	9685	9665	38	2900	500	7160	10	1	7680000	743	51.71	0.98	12	0.25	187.00	9883.00	9700	20240322	-0.31	9250	20231024	4.54	9700	-0.31	20240322	9320	3.76	20240103	9700	-0.31	20240322	9250	4.54	20231024	0.00	N	442900	500	38 억		302709	N	N	0	N	00	N
137	20240503	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	987380	102	1.29	9680	9690	9680	12580	6780	9680	9680.20	3.94	0	16	9700	9690	9680	9670	9660	9685	9665	38	2900	500	7160	10	1	7680000	744	51.82	0.98	12	0.00	187.00	9883.00	9700	20240322	-0.10	9250	20231024	4.76	9700	-0.10	20240322	9320	3.97	20240103	9700	-0.10	20240322	9250	4.76	20231024	0.00	N	442900	500	38 억		302709	N	N	0	N	00	N
138	20240502	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	0	3	0.00	76773480	7933	42.58	9690	9690	9670	12580	6780	9680	9677.74	3.94	0	-3	9713	9696	9673	9656	9633	9700	9660	38	2900	500	7160	10	1	7680000	743	51.76	0.98	12	0.10	187.00	9883.00	9700	20240322	-0.21	9250	20231024	4.65	9700	-0.21	20240322	9320	3.86	20240103	9700	-0.21	20240322	9250	4.65	20231024	0.00	N	442900	500	38 억		302713	N	N	0	N	00	N
139	20240502	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	68516460	7080	38.00	9690	9690	9670	12580	6780	9680	9677.47	3.94	0	-1	9713	9696	9673	9656	9633	9700	9660	38	2900	500	7160	10	1	7680000	743	51.71	0.98	12	0.09	187.00	9883.00	9700	20240322	-0.31	9250	20231024	4.54	9700	-0.31	20240322	9320	3.76	20240103	9700	-0.31	20240322	9250	4.54	20231024	0.00	N	442900	500	38 억		302713	N	N	0	N	00	N
140	20240502	141054	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	0	3	0.00	63686300	6581	35.32	9690	9690	9670	12580	6780	9680	9677.30	3.94	0	5	9713	9696	9673	9656	9633	9700	9660	38	2900	500	7160	10	1	7680000	743	51.76	0.98	12	0.09	187.00	9883.00	9700	20240322	-0.21	9250	20231024	4.65	9700	-0.21	20240322	9320	3.86	20240103	9700	-0.21	20240322	9250	4.65	20231024	0.00	N	442900	500	38 억		302713	N	N	0	N	00	N
141	20240502	131047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	0	3	0.00	58299550	6024	32.33	9690	9690	9670	12580	6780	9680	9677.88	3.94	0	1	9713	9696	9673	9656	9633	9700	9660	38	2900	500	7160	10	1	7680000	743	51.76	0.98	12	0.08	187.00	9883.00	9700	20240322	-0.21	9250	20231024	4.65	9700	-0.21	20240322	9320	3.86	20240103	9700	-0.21	20240322	9250	4.65	20231024	0.00	N	442900	500	38 억		302713	N	N	0	N	00	N
142	20240502	121047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	0	3	0.00	57099430	5900	31.67	9690	9690	9670	12580	6780	9680	9677.87	3.94	0	1	9713	9696	9673	9656	9633	9700	9660	38	2900	500	7160	10	1	7680000	743	51.76	0.98	12	0.08	187.00	9883.00	9700	20240322	-0.21	9250	20231024	4.65	9700	-0.21	20240322	9320	3.86	20240103	9700	-0.21	20240322	9250	4.65	20231024	0.00	N	442900	500	38 억		302713	N	N	0	N	00	N
143	20240502	111044	57	100.00	KOSDAQ		금융	N	N	N	N		N	9680	0	3	0.00	53431760	5521	29.63	9690	9690	9670	12580	6780	9680	9677.91	3.94	0	1	9713	9696	9673	9656	9633	9700	9660	38	2900	500	7160	10	1	7680000	743	51.76	0.98	12	0.07	187.00	9883.00	9700	20240322	-0.21	9250	20231024	4.65	9700	-0.21	20240322	9320	3.86	20240103	9700	-0.21	20240322	9250	4.65	20231024	0.00	N	442900	500	38 억		302713	N	N	0	N	00	N
144	20240502	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-10	5	-0.10	39686480	4100	22.01	9690	9690	9670	12580	6780	9680	9679.63	3.94	0	1	9713	9696	9673	9656	9633	9700	9660	38	2900	500	7160	10	1	7680000	743	51.71	0.98	12	0.05	187.00	9883.00	9700	20240322	-0.31	9250	20231024	4.54	9700	-0.31	20240322	9320	3.76	20240103	9700	-0.31	20240322	9250	4.54	20231024	0.00	N	442900	500	38 억		302713	N	N	0	N	00	N
145	20240502	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	9690	10	2	0.10	19380	2	0.01	9690	9690	9690	12580	6780	9680	9690.00	3.94	0	1	9713	9696	9673	9656	9633	9700	9660	38	2900	500	7160	10	1	7680000	744	51.82	0.98	12	0.00	187.00	9883.00	9700	20240322	-0.10	9250	20231024	4.76	9700	-0.10	20240322	9320	3.97	20240103	9700	-0.10	20240322	9250	4.76	20231024	0.00	N	442900	500	38 억		302713	N	N	0	N	00	N