KissMeData/435380/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	2125	0	3	0.00	6961525	3277	1092.33	2145	2145	2115	2760	1490	2125	2124.36	0.00	0	100	2145	2135	2130	2120	2115	2132	2117	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.06	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
3	20240531	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	6906275	3251	1083.67	2145	2145	2115	2760	1490	2125	2124.35	0.00	0	99	2145	2135	2130	2120	2115	2132	2117	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.06	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
4	20240531	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	3699750	1735	578.33	2145	2145	2115	2760	1490	2125	2132.42	0.00	0	83	2145	2135	2130	2120	2115	2132	2117	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.03	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
5	20240531	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	3667875	1720	573.33	2145	2145	2115	2760	1490	2125	2132.49	0.00	0	68	2145	2135	2130	2120	2115	2132	2117	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.03	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
6	20240531	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	3633875	1704	568.00	2145	2145	2115	2760	1490	2125	2132.56	0.00	0	52	2145	2135	2130	2120	2115	2132	2117	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.03	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
7	20240531	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	3593440	1685	561.67	2145	2145	2115	2760	1490	2125	2132.61	0.00	0	35	2145	2135	2130	2120	2115	2132	2117	6	635	100	1480	5	1	5730000	122	39.44	1.04	12	0.03	54.00	2039.00	2225	20230703	-4.27	2000	20231121	6.50	2200	-3.18	20240229	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
8	20240531	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	3561490	1670	556.67	2145	2145	2115	2760	1490	2125	2132.63	0.00	0	20	2145	2135	2130	2120	2115	2132	2117	6	635	100	1480	5	1	5730000	122	39.44	1.04	12	0.03	54.00	2039.00	2225	20230703	-4.27	2000	20231121	6.50	2200	-3.18	20240229	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
9	20240531	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	20	2	0.94	8580	4	1.33	2145	2145	2145	2760	1490	2125	2145.00	0.00	0	4	2145	2135	2130	2120	2115	2132	2117	6	635	100	1480	5	1	5730000	123	39.72	1.05	12	0.00	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
10	20240530	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	637910	300	17.65	2140	2140	2125	2760	1490	2125	2126.37	0.00	0	300	2151	2137	2121	2107	2091	2130	2100	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.01	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
11	20240530	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	631535	297	17.47	2140	2140	2125	2760	1490	2125	2126.38	0.00	0	297	2151	2137	2121	2107	2091	2130	2100	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.01	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
12	20240530	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	531660	250	14.71	2140	2140	2125	2760	1490	2125	2126.64	0.00	0	250	2151	2137	2121	2107	2091	2130	2100	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.00	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
13	20240530	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	429660	202	11.88	2140	2140	2125	2760	1490	2125	2127.03	0.00	0	202	2151	2137	2121	2107	2091	2130	2100	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.00	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
14	20240530	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	329785	155	9.12	2140	2140	2125	2760	1490	2125	2127.65	0.00	0	155	2151	2137	2121	2107	2091	2130	2100	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.00	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
15	20240530	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	227785	107	6.29	2140	2140	2125	2760	1490	2125	2128.83	0.00	0	107	2151	2137	2121	2107	2091	2130	2100	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.00	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
16	20240530	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	127900	60	3.53	2140	2140	2130	2760	1490	2125	2131.67	0.00	0	60	2151	2137	2121	2107	2091	2130	2100	6	635	100	1480	5	1	5730000	122	39.44	1.04	12	0.00	54.00	2039.00	2225	20230703	-4.27	2000	20231121	6.50	2200	-3.18	20240229	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
17	20240530	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	25660	12	0.71	2140	2140	2130	2760	1490	2125	2138.33	0.00	0	12	2151	2137	2121	2107	2091	2130	2100	6	635	100	1480	5	1	5730000	122	39.44	1.04	12	0.00	54.00	2039.00	2225	20230703	-4.27	2000	20231121	6.50	2200	-3.18	20240229	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
18	20240529	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	3592390	1700	6.66	2130	2135	2105	2765	1495	2130	2113.17	0.00	0	197	2160	2145	2125	2110	2090	2152	2117	6	635	100	1490	5	1	5730000	122	39.35	1.04	12	0.03	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		65	N	N	0	N	00	N
19	20240529	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	3588140	1698	6.65	2130	2135	2105	2765	1495	2130	2113.16	0.00	0	195	2160	2145	2125	2110	2090	2152	2117	6	635	100	1490	5	1	5730000	122	39.35	1.04	12	0.03	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		65	N	N	0	N	00	N
20	20240529	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-25	5	-1.17	2877655	1361	5.33	2130	2135	2105	2765	1495	2130	2114.37	0.00	0	163	2160	2145	2125	2110	2090	2152	2117	6	635	100	1490	5	1	5730000	121	38.98	1.03	12	0.02	54.00	2039.00	2225	20230703	-5.39	2000	20231121	5.25	2200	-4.32	20240229	2045	2.93	20240103	2225	-5.39	20230703	2000	5.25	20231121	0.10	N	435380	100	5 억		65	N	N	0	N	00	N
21	20240529	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	2169470	1025	4.02	2130	2135	2115	2765	1495	2130	2116.56	0.00	0	131	2160	2145	2125	2110	2090	2152	2117	6	635	100	1490	5	1	5730000	121	39.17	1.04	12	0.02	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		65	N	N	0	N	00	N
22	20240529	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	1359150	642	2.52	2130	2135	2115	2765	1495	2130	2117.06	0.00	0	99	2160	2145	2125	2110	2090	2152	2117	6	635	100	1490	5	1	5730000	121	39.17	1.04	12	0.01	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		65	N	N	0	N	00	N
23	20240529	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	652580	308	1.21	2130	2135	2115	2765	1495	2130	2118.77	0.00	0	67	2160	2145	2125	2110	2090	2152	2117	6	635	100	1490	5	1	5730000	121	39.17	1.04	12	0.01	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		65	N	N	0	N	00	N
24	20240529	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	307680	145	0.57	2130	2135	2120	2765	1495	2130	2121.93	0.00	0	36	2160	2145	2125	2110	2090	2152	2117	6	635	100	1490	5	1	5730000	121	39.26	1.04	12	0.00	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		65	N	N	0	N	00	N
25	20240529	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	17045	8	0.03	2130	2135	2125	2765	1495	2130	2130.62	0.00	0	4	2160	2145	2125	2110	2090	2152	2117	6	635	100	1490	5	1	5730000	122	39.54	1.05	12	0.00	54.00	2039.00	2225	20230703	-4.04	2000	20231121	6.75	2200	-2.95	20240229	2045	4.40	20240103	2225	-4.04	20230703	2000	6.75	20231121	0.10	N	435380	100	5 억		65	N	N	0	N	00	N
26	20240528	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	53837175	25517	1435.96	2110	2140	2105	2760	1490	2125	2109.86	0.00	0	1000	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5730000	122	39.44	1.04	12	0.45	54.00	2039.00	2225	20230703	-4.27	2000	20231121	6.50	2200	-3.18	20240229	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		65	N	N	0	N	00	N
27	20240528	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	53807355	25503	1435.17	2110	2140	2105	2760	1490	2125	2109.84	0.00	0	986	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5730000	122	39.44	1.04	12	0.45	54.00	2039.00	2225	20230703	-4.27	2000	20231121	6.50	2200	-3.18	20240229	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		65	N	N	0	N	00	N
28	20240528	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	46923365	22234	1251.21	2110	2140	2105	2760	1490	2125	2110.43	0.00	0	757	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5730000	121	39.07	1.03	12	0.39	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		65	N	N	0	N	00	N
29	20240528	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	38137915	18061	1016.38	2110	2140	2105	2760	1490	2125	2111.62	0.00	0	522	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5730000	121	39.07	1.03	12	0.32	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		65	N	N	0	N	00	N
30	20240528	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	29593180	14005	788.13	2110	2140	2105	2760	1490	2125	2113.04	0.00	0	357	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.24	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		65	N	N	0	N	00	N
31	20240528	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	20519565	9703	546.03	2110	2140	2110	2760	1490	2125	2114.77	0.00	0	247	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5730000	121	39.17	1.04	12	0.17	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		65	N	N	0	N	00	N
32	20240528	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	12637465	5968	335.85	2110	2140	2110	2760	1490	2125	2117.54	0.00	0	132	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5730000	121	39.07	1.03	12	0.10	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		65	N	N	0	N	00	N
33	20240528	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	1614290	764	42.99	2110	2125	2110	2760	1490	2125	2112.95	0.00	0	23	2135	2130	2120	2115	2105	2132	2117	6	635	100	1480	5	1	5730000	121	39.17	1.04	12	0.01	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		65	N	N	0	N	00	N
34	20240527	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	3757980	1777	53.25	2110	2125	2110	2755	1485	2120	2114.79	0.00	0	499	2140	2130	2120	2110	2100	2135	2115	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.03	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		66	N	N	0	N	00	N
35	20240527	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	3709105	1754	52.56	2110	2125	2110	2755	1485	2120	2114.66	0.00	0	492	2140	2130	2120	2110	2100	2135	2115	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.03	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		66	N	N	0	N	00	N
36	20240527	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	3007180	1423	42.64	2110	2125	2110	2755	1485	2120	2113.27	0.00	0	392	2140	2130	2120	2110	2100	2135	2115	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.02	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		66	N	N	0	N	00	N
37	20240527	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	2530790	1198	35.90	2110	2125	2110	2755	1485	2120	2112.51	0.00	0	289	2140	2130	2120	2110	2100	2135	2115	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.02	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		66	N	N	0	N	00	N
38	20240527	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	1801880	853	25.56	2110	2125	2110	2755	1485	2120	2112.40	0.00	0	187	2140	2130	2120	2110	2100	2135	2115	6	635	100	1480	5	1	5730000	121	39.17	1.04	12	0.01	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		66	N	N	0	N	00	N
39	20240527	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1374795	651	19.51	2110	2125	2110	2755	1485	2120	2111.82	0.00	0	87	2140	2130	2120	2110	2100	2135	2115	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.01	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		66	N	N	0	N	00	N
40	20240527	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	626695	297	8.90	2110	2115	2110	2755	1485	2120	2110.08	0.00	0	0	2140	2130	2120	2110	2100	2135	2115	6	635	100	1480	5	1	5730000	121	39.07	1.03	12	0.01	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		66	N	N	0	N	00	N
41	20240527	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	111830	53	1.59	2110	2110	2110	2755	1485	2120	2110.00	0.00	0	0	2140	2130	2120	2110	2100	2135	2115	6	635	100	1480	5	1	5730000	121	39.07	1.03	12	0.00	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		66	N	N	0	N	00	N
42	20240524	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	7047880	3337	80.98	2110	2130	2110	2755	1485	2120	2112.04	0.00	0	1	2140	2130	2120	2110	2100	2135	2115	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.06	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		65	N	N	0	N	00	N
43	20240524	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	7024560	3326	80.71	2110	2130	2110	2755	1485	2120	2112.01	0.00	0	1	2140	2130	2120	2110	2100	2135	2115	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.06	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		65	N	N	0	N	00	N
44	20240524	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	6530300	3092	75.03	2110	2130	2110	2755	1485	2120	2112.00	0.00	0	1	2140	2130	2120	2110	2100	2135	2115	6	635	100	1480	5	1	5730000	121	39.17	1.04	12	0.05	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		65	N	N	0	N	00	N
45	20240524	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	5987550	2835	68.79	2110	2130	2110	2755	1485	2120	2112.01	0.00	0	1	2140	2130	2120	2110	2100	2135	2115	6	635	100	1480	5	1	5730000	121	39.07	1.03	12	0.05	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		65	N	N	0	N	00	N
46	20240524	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	5421640	2567	62.29	2110	2130	2110	2755	1485	2120	2112.05	0.00	0	1	2140	2130	2120	2110	2100	2135	2115	6	635	100	1480	5	1	5730000	121	39.17	1.04	12	0.04	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		65	N	N	0	N	00	N
47	20240524	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	2770775	1311	31.81	2110	2130	2110	2755	1485	2120	2113.48	0.00	0	1	2140	2130	2120	2110	2100	2135	2115	6	635	100	1480	5	1	5730000	121	39.17	1.04	12	0.02	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		65	N	N	0	N	00	N
48	20240524	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1062020	503	12.21	2110	2130	2110	2755	1485	2120	2111.37	0.00	0	1	2140	2130	2120	2110	2100	2135	2115	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.01	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		65	N	N	0	N	00	N
49	20240524	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	69630	33	0.80	2110	2110	2110	2755	1485	2120	2110.00	0.00	0	0	2140	2130	2120	2110	2100	2135	2115	6	635	100	1480	5	1	5730000	121	39.07	1.03	12	0.00	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		65	N	N	0	N	00	N
50	20240523	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	8729125	4121	26.21	2110	2130	2110	2740	1480	2110	2118.21	0.00	0	-47	2140	2125	2115	2100	2090	2120	2095	6	630	100	1470	5	1	5730000	121	39.26	1.04	12	0.07	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		69	N	N	0	N	00	N
51	20240523	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	8680220	4098	26.06	2110	2130	2110	2740	1480	2110	2118.16	0.00	0	-53	2140	2125	2115	2100	2090	2120	2095	6	630	100	1470	5	1	5730000	122	39.35	1.04	12	0.07	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		69	N	N	0	N	00	N
52	20240523	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	4760065	2253	14.33	2110	2130	2110	2740	1480	2110	2112.77	0.00	0	-134	2140	2125	2115	2100	2090	2120	2095	6	630	100	1470	5	1	5730000	121	39.26	1.04	12	0.04	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		69	N	N	0	N	00	N
53	20240523	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	3591975	1702	10.82	2110	2130	2110	2740	1480	2110	2110.44	0.00	0	-213	2140	2125	2115	2100	2090	2120	2095	6	630	100	1470	5	1	5730000	121	39.07	1.03	12	0.03	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		69	N	N	0	N	00	N
54	20240523	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2424460	1149	7.31	2110	2130	2110	2740	1480	2110	2110.06	0.00	0	-259	2140	2125	2115	2100	2090	2120	2095	6	630	100	1470	5	1	5730000	121	39.07	1.03	12	0.02	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		69	N	N	0	N	00	N
55	20240523	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1375790	652	4.15	2110	2130	2110	2740	1480	2110	2110.11	0.00	0	-169	2140	2125	2115	2100	2090	2120	2095	6	630	100	1470	5	1	5730000	121	39.07	1.03	12	0.01	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		69	N	N	0	N	00	N
56	20240523	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	278590	132	0.84	2110	2130	2110	2740	1480	2110	2110.53	0.00	0	-79	2140	2125	2115	2100	2090	2120	2095	6	630	100	1470	5	1	5730000	121	39.07	1.03	12	0.00	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		69	N	N	0	N	00	N
57	20240523	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2140	2125	2115	2100	2090	2120	2095	6	630	100	1470	5	1	5730000	121	39.07	1.03	12	0.00	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		69	N	N	0	N	00	N
58	20240522	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	33196900	15723	314.59	2125	2130	2105	2760	1490	2125	2111.36	0.00	0	-257	2138	2131	2128	2121	2118	2130	2120	6	635	100	1480	5	1	5730000	121	39.07	1.03	12	0.27	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		58	N	N	0	N	00	N
59	20240522	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	33131235	15692	313.97	2125	2130	2105	2760	1490	2125	2111.35	0.00	0	-245	2138	2131	2128	2121	2118	2130	2120	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.27	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		58	N	N	0	N	00	N
60	20240522	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	32285790	15292	305.96	2125	2130	2105	2760	1490	2125	2111.29	0.00	0	-267	2138	2131	2128	2121	2118	2130	2120	6	635	100	1480	5	1	5730000	121	39.07	1.03	12	0.27	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		58	N	N	0	N	00	N
61	20240522	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	31352110	14850	297.12	2125	2130	2105	2760	1490	2125	2111.25	0.00	0	-276	2138	2131	2128	2121	2118	2130	2120	6	635	100	1480	5	1	5730000	121	39.17	1.04	12	0.26	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		58	N	N	0	N	00	N
62	20240522	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	30452135	14424	288.60	2125	2130	2105	2760	1490	2125	2111.21	0.00	0	-288	2138	2131	2128	2121	2118	2130	2120	6	635	100	1480	5	1	5730000	121	39.17	1.04	12	0.25	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		58	N	N	0	N	00	N
63	20240522	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	29495230	13971	279.53	2125	2130	2105	2760	1490	2125	2111.18	0.00	0	-282	2138	2131	2128	2121	2118	2130	2120	6	635	100	1480	5	1	5730000	121	39.07	1.03	12	0.24	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		58	N	N	0	N	00	N
64	20240522	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	672150	317	6.34	2125	2130	2120	2760	1490	2125	2120.35	0.00	0	-158	2138	2131	2128	2121	2118	2130	2120	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.01	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		58	N	N	0	N	00	N
65	20240522	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.00	0	0	2138	2131	2128	2121	2118	2130	2120	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.00	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		58	N	N	0	N	00	N
66	20240521	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	10627955	4998	37.11	2135	2135	2125	2775	1495	2135	2126.44	0.00	0	0	2165	2150	2135	2120	2105	2142	2112	6	640	100	1490	5	1	5730000	122	39.35	1.04	12	0.09	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		58	N	N	0	N	00	N
67	20240521	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	10627955	4998	37.11	2135	2135	2125	2775	1495	2135	2126.44	0.00	0	0	2165	2150	2135	2120	2105	2142	2112	6	640	100	1490	5	1	5730000	122	39.35	1.04	12	0.09	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		58	N	N	0	N	00	N
68	20240521	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	6474360	3044	22.60	2135	2135	2125	2775	1495	2135	2126.93	0.00	0	0	2165	2150	2135	2120	2105	2142	2112	6	640	100	1490	5	1	5730000	122	39.54	1.05	12	0.05	54.00	2039.00	2225	20230703	-4.04	2000	20231121	6.75	2200	-2.95	20240229	2045	4.40	20240103	2225	-4.04	20230703	2000	6.75	20231121	0.10	N	435380	100	5 억		58	N	N	0	N	00	N
69	20240521	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1552700	728	5.41	2135	2135	2125	2775	1495	2135	2132.83	0.00	0	0	2165	2150	2135	2120	2105	2142	2112	6	640	100	1490	5	1	5730000	122	39.54	1.05	12	0.01	54.00	2039.00	2225	20230703	-4.04	2000	20231121	6.75	2200	-2.95	20240229	2045	4.40	20240103	2225	-4.04	20230703	2000	6.75	20231121	0.10	N	435380	100	5 억		58	N	N	0	N	00	N
70	20240521	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1516405	711	5.28	2135	2135	2125	2775	1495	2135	2132.78	0.00	0	0	2165	2150	2135	2120	2105	2142	2112	6	640	100	1490	5	1	5730000	122	39.54	1.05	12	0.01	54.00	2039.00	2225	20230703	-4.04	2000	20231121	6.75	2200	-2.95	20240229	2045	4.40	20240103	2225	-4.04	20230703	2000	6.75	20231121	0.10	N	435380	100	5 억		58	N	N	0	N	00	N
71	20240521	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	1480110	694	5.15	2135	2135	2125	2775	1495	2135	2132.72	0.00	0	0	2165	2150	2135	2120	2105	2142	2112	6	640	100	1490	5	1	5730000	122	39.35	1.04	12	0.01	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		58	N	N	0	N	00	N
72	20240521	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1110200	520	3.86	2135	2135	2135	2775	1495	2135	2135.00	0.00	0	0	2165	2150	2135	2120	2105	2142	2112	6	640	100	1490	5	1	5730000	122	39.54	1.05	12	0.01	54.00	2039.00	2225	20230703	-4.04	2000	20231121	6.75	2200	-2.95	20240229	2045	4.40	20240103	2225	-4.04	20230703	2000	6.75	20231121	0.10	N	435380	100	5 억		58	N	N	0	N	00	N
73	20240521	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	6405	3	0.02	2135	2135	2135	2775	1495	2135	2135.00	0.00	0	0	2165	2150	2135	2120	2105	2142	2112	6	640	100	1490	5	1	5730000	122	39.54	1.05	12	0.00	54.00	2039.00	2225	20230703	-4.04	2000	20231121	6.75	2200	-2.95	20240229	2045	4.40	20240103	2225	-4.04	20230703	2000	6.75	20231121	0.10	N	435380	100	5 억		58	N	N	0	N	00	N
74	20240517	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	33584300	15614	239.99	2160	2160	2125	2775	1495	2135	2150.91	0.01	0	-328	2148	2141	2133	2126	2118	2137	2122	6	640	100	1490	5	1	5730000	123	39.81	1.05	12	0.27	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
75	20240517	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	20	2	0.94	33129950	15403	236.75	2160	2160	2125	2775	1495	2135	2150.88	0.01	0	-328	2148	2141	2133	2126	2118	2137	2122	6	640	100	1490	5	1	5730000	123	39.91	1.06	12	0.27	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
76	20240517	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	26240800	12201	187.53	2160	2160	2125	2775	1495	2135	2150.71	0.01	0	-328	2148	2141	2133	2126	2118	2137	2122	6	640	100	1490	5	1	5730000	123	39.81	1.05	12	0.21	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
77	20240517	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	21536655	10013	153.90	2160	2160	2125	2775	1495	2135	2150.87	0.01	0	-328	2148	2141	2133	2126	2118	2137	2122	6	640	100	1490	5	1	5730000	123	39.81	1.05	12	0.17	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
78	20240517	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	16686255	7757	119.23	2160	2160	2125	2775	1495	2135	2151.12	0.01	0	-328	2148	2141	2133	2126	2118	2137	2122	6	640	100	1490	5	1	5730000	123	39.81	1.05	12	0.14	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
79	20240517	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	11736775	5454	83.83	2160	2160	2125	2775	1495	2135	2151.96	0.01	0	-328	2148	2141	2133	2126	2118	2137	2122	6	640	100	1490	5	1	5730000	123	39.81	1.05	12	0.10	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
80	20240517	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	20	2	0.94	6704350	3117	47.91	2160	2160	2125	2775	1495	2135	2150.90	0.01	0	-328	2148	2141	2133	2126	2118	2137	2122	6	640	100	1490	5	1	5730000	123	39.91	1.06	12	0.05	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
81	20240517	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	20	2	0.94	334045	155	2.38	2160	2160	2155	2775	1495	2135	2155.13	0.01	0	-150	2148	2141	2133	2126	2118	2137	2122	6	640	100	1490	5	1	5730000	123	39.91	1.06	12	0.00	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
82	20240516	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	13858050	6506	398.65	2140	2140	2125	2760	1490	2125	2130.04	0.01	0	0	2151	2137	2131	2117	2111	2135	2115	6	635	100	1480	5	1	5730000	122	39.54	1.05	12	0.11	54.00	2039.00	2225	20230703	-4.04	2000	20231121	6.75	2200	-2.95	20240229	2045	4.40	20240103	2225	-4.04	20230703	2000	6.75	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
83	20240516	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	13855915	6505	398.59	2140	2140	2125	2760	1490	2125	2130.04	0.01	0	0	2151	2137	2131	2117	2111	2135	2115	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.11	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
84	20240516	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	13855915	6505	398.59	2140	2140	2125	2760	1490	2125	2130.04	0.01	0	0	2151	2137	2131	2117	2111	2135	2115	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.11	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
85	20240516	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	13855915	6505	398.59	2140	2140	2125	2760	1490	2125	2130.04	0.01	0	0	2151	2137	2131	2117	2111	2135	2115	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.11	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
86	20240516	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	8393230	3935	241.12	2140	2140	2130	2760	1490	2125	2132.97	0.01	0	0	2151	2137	2131	2117	2111	2135	2115	6	635	100	1480	5	1	5730000	122	39.44	1.04	12	0.07	54.00	2039.00	2225	20230703	-4.27	2000	20231121	6.50	2200	-3.18	20240229	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
87	20240516	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	7115230	3335	204.35	2140	2140	2130	2760	1490	2125	2133.50	0.01	0	0	2151	2137	2131	2117	2111	2135	2115	6	635	100	1480	5	1	5730000	122	39.44	1.04	12	0.06	54.00	2039.00	2225	20230703	-4.27	2000	20231121	6.50	2200	-3.18	20240229	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
88	20240516	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	4771730	2235	136.95	2140	2140	2135	2760	1490	2125	2135.00	0.01	0	0	2151	2137	2131	2117	2111	2135	2115	6	635	100	1480	5	1	5730000	122	39.54	1.05	12	0.04	54.00	2039.00	2225	20230703	-4.04	2000	20231121	6.75	2200	-2.95	20240229	2045	4.40	20240103	2225	-4.04	20230703	2000	6.75	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
89	20240516	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.01	0	0	2151	2137	2131	2117	2111	2135	2115	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.00	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
90	20240514	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	3483170	1632	17.22	2140	2145	2125	2785	1505	2145	2134.30	0.01	0	0	2171	2157	2136	2122	2101	2147	2112	6	640	100	1500	5	1	5730000	122	39.35	1.04	12	0.03	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
91	20240514	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	3262110	1528	16.12	2140	2145	2125	2785	1505	2145	2134.89	0.01	0	0	2171	2157	2136	2122	2101	2147	2112	6	640	100	1500	5	1	5730000	122	39.35	1.04	12	0.03	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
92	20240514	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	2847715	1333	14.06	2140	2145	2125	2785	1505	2145	2136.32	0.01	0	0	2171	2157	2136	2122	2101	2147	2112	6	640	100	1500	5	1	5730000	122	39.35	1.04	12	0.02	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
93	20240514	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	2356340	1102	11.63	2140	2145	2125	2785	1505	2145	2138.24	0.01	0	0	2171	2157	2136	2122	2101	2147	2112	6	640	100	1500	5	1	5730000	122	39.35	1.04	12	0.02	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
94	20240514	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	1935580	904	9.54	2140	2145	2130	2785	1505	2145	2141.13	0.01	0	0	2171	2157	2136	2122	2101	2147	2112	6	640	100	1500	5	1	5730000	122	39.44	1.04	12	0.02	54.00	2039.00	2225	20230703	-4.27	2000	20231121	6.50	2200	-3.18	20240229	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
95	20240514	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	1507450	703	7.42	2140	2145	2130	2785	1505	2145	2144.31	0.01	0	0	2171	2157	2136	2122	2101	2147	2112	6	640	100	1500	5	1	5730000	122	39.44	1.04	12	0.01	54.00	2039.00	2225	20230703	-4.27	2000	20231121	6.50	2200	-3.18	20240229	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
96	20240514	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	1479650	690	7.28	2140	2145	2140	2785	1505	2145	2144.42	0.01	0	0	2171	2157	2136	2122	2101	2147	2112	6	640	100	1500	5	1	5730000	123	39.72	1.05	12	0.01	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
97	20240514	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.01	0	0	2171	2157	2136	2122	2101	2147	2112	6	640	100	1500	5	1	5730000	123	39.72	1.05	12	0.00	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
98	20240513	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	20153955	9479	315966.69	2150	2150	2115	2795	1505	2150	2126.17	0.01	0	0	2150	2150	2150	2150	2150	2150	2150	6	645	100	1500	5	1	5730000	123	39.72	1.05	12	0.17	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
99	20240513	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	20153955	9479	315966.69	2150	2150	2115	2795	1505	2150	2126.17	0.01	0	0	2150	2150	2150	2150	2150	2150	2150	6	645	100	1500	5	1	5730000	123	39.72	1.05	12	0.17	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
100	20240513	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	20153955	9479	315966.69	2150	2150	2115	2795	1505	2150	2126.17	0.01	0	0	2150	2150	2150	2150	2150	2150	2150	6	645	100	1500	5	1	5730000	123	39.72	1.05	12	0.17	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
101	20240513	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	20000580	9407	313566.69	2150	2150	2115	2795	1505	2150	2126.14	0.01	0	0	2150	2150	2150	2150	2150	2150	2150	6	645	100	1500	5	1	5730000	123	39.72	1.05	12	0.16	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
102	20240513	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	20000580	9407	313566.69	2150	2150	2115	2795	1505	2150	2126.14	0.01	0	0	2150	2150	2150	2150	2150	2150	2150	6	645	100	1500	5	1	5730000	123	39.72	1.05	12	0.16	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
103	20240513	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	20000580	9407	313566.69	2150	2150	2115	2795	1505	2150	2126.14	0.01	0	0	2150	2150	2150	2150	2150	2150	2150	6	645	100	1500	5	1	5730000	123	39.72	1.05	12	0.16	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
104	20240513	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-35	5	-1.63	19998435	9406	313533.31	2150	2150	2115	2795	1505	2150	2126.14	0.01	0	0	2150	2150	2150	2150	2150	2150	2150	6	645	100	1500	5	1	5730000	121	39.17	1.04	12	0.16	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
105	20240513	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.01	0	0	2150	2150	2150	2150	2150	2150	2150	6	645	100	1500	5	1	5730000	123	39.81	1.05	12	0.00	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
106	20240510	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	6450	3	0.12	2150	2150	2150	2795	1505	2150	2150.00	0.01	0	0	2163	2156	2148	2141	2133	2152	2137	6	645	100	1500	5	1	5730000	123	39.81	1.05	12	0.00	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
107	20240510	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	6450	3	0.12	2150	2150	2150	2795	1505	2150	2150.00	0.01	0	0	2163	2156	2148	2141	2133	2152	2137	6	645	100	1500	5	1	5730000	123	39.81	1.05	12	0.00	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
108	20240510	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	6450	3	0.12	2150	2150	2150	2795	1505	2150	2150.00	0.01	0	0	2163	2156	2148	2141	2133	2152	2137	6	645	100	1500	5	1	5730000	123	39.81	1.05	12	0.00	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
109	20240510	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	2150	1	0.04	2150	2150	2150	2795	1505	2150	2150.00	0.01	0	0	2163	2156	2148	2141	2133	2152	2137	6	645	100	1500	5	1	5730000	123	39.81	1.05	12	0.00	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
110	20240510	121051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	2150	1	0.04	2150	2150	2150	2795	1505	2150	2150.00	0.01	0	0	2163	2156	2148	2141	2133	2152	2137	6	645	100	1500	5	1	5730000	123	39.81	1.05	12	0.00	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
111	20240510	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	2150	1	0.04	2150	2150	2150	2795	1505	2150	2150.00	0.01	0	0	2163	2156	2148	2141	2133	2152	2137	6	645	100	1500	5	1	5730000	123	39.81	1.05	12	0.00	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
112	20240510	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.01	0	0	2163	2156	2148	2141	2133	2152	2137	6	645	100	1500	5	1	5730000	123	39.81	1.05	12	0.00	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
113	20240510	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.01	0	0	2163	2156	2148	2141	2133	2152	2137	6	645	100	1500	5	1	5730000	123	39.81	1.05	12	0.00	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
114	20240509	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	5484730	2558	33.20	2155	2155	2140	2785	1505	2145	2144.15	0.01	0	0	2165	2155	2145	2135	2125	2150	2130	6	640	100	1500	5	1	5730000	123	39.81	1.05	12	0.04	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
115	20240509	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	5375080	2507	32.54	2155	2155	2140	2785	1505	2145	2144.03	0.01	0	0	2165	2155	2145	2135	2125	2150	2130	6	640	100	1500	5	1	5730000	123	39.81	1.05	12	0.04	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
116	20240509	140950	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	5375080	2507	32.54	2155	2155	2140	2785	1505	2145	2144.03	0.01	0	0	2165	2155	2145	2135	2125	2150	2130	6	640	100	1500	5	1	5730000	123	39.81	1.05	12	0.04	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
117	20240509	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	4302930	2006	26.04	2155	2155	2145	2785	1505	2145	2145.03	0.01	0	0	2165	2155	2145	2135	2125	2150	2130	6	640	100	1500	5	1	5730000	123	39.91	1.06	12	0.04	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
118	20240509	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	4302930	2006	26.04	2155	2155	2145	2785	1505	2145	2145.03	0.01	0	0	2165	2155	2145	2135	2125	2150	2130	6	640	100	1500	5	1	5730000	123	39.91	1.06	12	0.04	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
119	20240509	111039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	4302930	2006	26.04	2155	2155	2145	2785	1505	2145	2145.03	0.01	0	0	2165	2155	2145	2135	2125	2150	2130	6	640	100	1500	5	1	5730000	123	39.91	1.06	12	0.04	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
120	20240509	101042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	2155	1	0.01	2155	2155	2155	2785	1505	2145	2155.00	0.01	0	0	2165	2155	2145	2135	2125	2150	2130	6	640	100	1500	5	1	5730000	123	39.91	1.06	12	0.00	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
121	20240509	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.01	0	0	2165	2155	2145	2135	2125	2150	2130	6	640	100	1500	5	1	5730000	123	39.72	1.05	12	0.00	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
122	20240508	161032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	16527440	7704	526.23	2155	2155	2135	2800	1510	2155	2145.31	0.01	0	0	2165	2160	2155	2150	2145	2157	2147	6	645	100	1500	5	1	5730000	123	39.72	1.05	12	0.13	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
123	20240508	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	16527440	7704	526.23	2155	2155	2135	2800	1510	2155	2145.31	0.01	0	0	2165	2160	2155	2150	2145	2157	2147	6	645	100	1500	5	1	5730000	123	39.72	1.05	12	0.13	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
124	20240508	141031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	13124240	6110	417.35	2155	2155	2135	2800	1510	2155	2147.99	0.01	0	0	2165	2160	2155	2150	2145	2157	2147	6	645	100	1500	5	1	5730000	122	39.54	1.05	12	0.11	54.00	2039.00	2225	20230703	-4.04	2000	20231121	6.75	2200	-2.95	20240229	2045	4.40	20240103	2225	-4.04	20230703	2000	6.75	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
125	20240508	131029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	13124240	6110	417.35	2155	2155	2135	2800	1510	2155	2147.99	0.01	0	0	2165	2160	2155	2150	2145	2157	2147	6	645	100	1500	5	1	5730000	122	39.54	1.05	12	0.11	54.00	2039.00	2225	20230703	-4.04	2000	20231121	6.75	2200	-2.95	20240229	2045	4.40	20240103	2225	-4.04	20230703	2000	6.75	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
126	20240508	121027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	6613010	3069	209.63	2155	2155	2145	2800	1510	2155	2154.78	0.01	0	0	2165	2160	2155	2150	2145	2157	2147	6	645	100	1500	5	1	5730000	123	39.72	1.05	12	0.05	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
127	20240508	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	6465000	3000	204.92	2155	2155	2155	2800	1510	2155	2155.00	0.01	0	0	2165	2160	2155	2150	2145	2157	2147	6	645	100	1500	5	1	5730000	123	39.91	1.06	12	0.05	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
128	20240508	101039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.01	0	0	2165	2160	2155	2150	2145	2157	2147	6	645	100	1500	5	1	5730000	123	39.91	1.06	12	0.00	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
129	20240508	091043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.01	0	0	2165	2160	2155	2150	2145	2157	2147	6	645	100	1500	5	1	5730000	123	39.91	1.06	12	0.00	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		334	N	N	0	N	00	N
130	20240503	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	11511740	5356	81.34	2155	2170	2145	2825	1525	2175	2149.32	0.01	0	-8	2208	2191	2173	2156	2138	2182	2147	6	650	100	1520	5	1	5730000	124	40.00	1.06	12	0.09	54.00	2039.00	2225	20230703	-2.92	2000	20231121	8.00	2200	-1.82	20240229	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		438	N	N	0	N	00	N
131	20240503	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	11442905	5324	80.85	2155	2170	2145	2825	1525	2175	2149.31	0.01	0	-7	2208	2191	2173	2156	2138	2182	2147	6	650	100	1520	5	1	5730000	123	39.81	1.05	12	0.09	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		438	N	N	0	N	00	N
132	20240503	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-30	5	-1.38	10792095	5021	76.25	2155	2170	2145	2825	1525	2175	2149.39	0.01	0	-5	2208	2191	2173	2156	2138	2182	2147	6	650	100	1520	5	1	5730000	123	39.72	1.05	12	0.09	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		438	N	N	0	N	00	N
133	20240503	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-30	5	-1.38	8372385	3893	59.12	2155	2170	2145	2825	1525	2175	2150.63	0.01	0	2	2208	2191	2173	2156	2138	2182	2147	6	650	100	1520	5	1	5730000	123	39.72	1.05	12	0.07	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		438	N	N	0	N	00	N
134	20240503	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	4298000	1996	30.31	2155	2170	2150	2825	1525	2175	2153.31	0.01	0	4	2208	2191	2173	2156	2138	2182	2147	6	650	100	1520	5	1	5730000	123	39.91	1.06	12	0.03	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		438	N	N	0	N	00	N
135	20240503	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	2079615	965	14.65	2155	2170	2155	2825	1525	2175	2155.04	0.01	0	-3	2208	2191	2173	2156	2138	2182	2147	6	650	100	1520	5	1	5730000	123	39.91	1.06	12	0.02	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		438	N	N	0	N	00	N
136	20240503	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.01	0	0	2208	2191	2173	2156	2138	2182	2147	6	650	100	1520	5	1	5730000	125	40.28	1.07	12	0.00	54.00	2039.00	2225	20230703	-2.25	2000	20231121	8.75	2200	-1.14	20240229	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		438	N	N	0	N	00	N
137	20240503	091053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.01	0	0	2208	2191	2173	2156	2138	2182	2147	6	650	100	1520	5	1	5730000	125	40.28	1.07	12	0.00	54.00	2039.00	2225	20230703	-2.25	2000	20231121	8.75	2200	-1.14	20240229	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		438	N	N	0	N	00	N
138	20240502	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	14256440	6585	284.08	2190	2190	2155	2830	1530	2180	2164.99	0.01	0	8	2186	2182	2176	2172	2166	2185	2175	6	650	100	1520	5	1	5730000	125	40.28	1.07	12	0.11	54.00	2039.00	2225	20230703	-2.25	2000	20231121	8.75	2200	-1.14	20240229	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		430	N	N	0	N	00	N
139	20240502	151050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	14254265	6584	284.04	2190	2190	2155	2830	1530	2180	2164.99	0.01	0	8	2186	2182	2176	2172	2166	2185	2175	6	650	100	1520	5	1	5730000	124	40.19	1.06	12	0.11	54.00	2039.00	2225	20230703	-2.47	2000	20231121	8.50	2200	-1.36	20240229	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		430	N	N	0	N	00	N
140	20240502	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	14145765	6534	281.88	2190	2190	2155	2830	1530	2180	2164.95	0.01	0	8	2186	2182	2176	2172	2166	2185	2175	6	650	100	1520	5	1	5730000	124	40.19	1.06	12	0.11	54.00	2039.00	2225	20230703	-2.47	2000	20231121	8.50	2200	-1.36	20240229	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		430	N	N	0	N	00	N
141	20240502	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	13854985	6400	276.10	2190	2190	2155	2830	1530	2180	2164.84	0.01	0	10	2186	2182	2176	2172	2166	2185	2175	6	650	100	1520	5	1	5730000	124	40.09	1.06	12	0.11	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		430	N	N	0	N	00	N
142	20240502	121041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	13852820	6399	276.06	2190	2190	2155	2830	1530	2180	2164.84	0.01	0	11	2186	2182	2176	2172	2166	2185	2175	6	650	100	1520	5	1	5730000	124	40.00	1.06	12	0.11	54.00	2039.00	2225	20230703	-2.92	2000	20231121	8.00	2200	-1.82	20240229	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		430	N	N	0	N	00	N
143	20240502	111039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	12816020	5919	255.35	2190	2190	2155	2830	1530	2180	2165.23	0.01	0	11	2186	2182	2176	2172	2166	2185	2175	6	650	100	1520	5	1	5730000	124	40.00	1.06	12	0.10	54.00	2039.00	2225	20230703	-2.92	2000	20231121	8.00	2200	-1.82	20240229	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		430	N	N	0	N	00	N
144	20240502	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	12667290	5850	252.37	2190	2190	2155	2830	1530	2180	2165.35	0.01	0	9	2186	2182	2176	2172	2166	2185	2175	6	650	100	1520	5	1	5730000	123	39.91	1.06	12	0.10	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		430	N	N	0	N	00	N
145	20240502	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	1377435	636	27.44	2190	2190	2155	2830	1530	2180	2165.78	0.01	0	11	2186	2182	2176	2172	2166	2185	2175	6	650	100	1520	5	1	5730000	124	40.19	1.06	12	0.01	54.00	2039.00	2225	20230703	-2.47	2000	20231121	8.50	2200	-1.36	20240229	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		430	N	N	0	N	00	N