KissMeData/439250/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	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	41947740	4200	172.84	9980	10000	9960	12970	6990	9980	9987.56	0.04	0	1966	9993	9986	9973	9966	9953	9990	9970	18	2990	500	7380	10	1	3502000	349	40.08	1.04	12	0.12	249.00	9580.00	10270	20230524	-2.82	9590	20231101	4.07	10040	-0.60	20240412	9690	2.99	20240102	10200	-2.16	20230707	9590	4.07	20231101	0.00	N	439250	500	17 억		1443	N	N	0	N	00	N
3	20240531	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	40780050	4083	168.02	9980	10000	9960	12970	6990	9980	9987.77	0.04	0	1982	9993	9986	9973	9966	9953	9990	9970	18	2990	500	7380	10	1	3502000	349	40.08	1.04	12	0.12	249.00	9580.00	10270	20230524	-2.82	9590	20231101	4.07	10040	-0.60	20240412	9690	2.99	20240102	10200	-2.16	20230707	9590	4.07	20231101	0.00	N	439250	500	17 억		1443	N	N	0	N	00	N
4	20240531	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	28811430	2886	118.77	9980	10000	9960	12970	6990	9980	9983.17	0.04	0	866	9993	9986	9973	9966	9953	9990	9970	18	2990	500	7380	10	1	3502000	350	40.16	1.04	12	0.08	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10200	-1.96	20230707	9590	4.28	20231101	0.00	N	439250	500	17 억		1443	N	N	0	N	00	N
5	20240531	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	17065860	1711	70.41	9980	9980	9960	12970	6990	9980	9974.20	0.04	0	-3	9993	9986	9973	9966	9953	9990	9970	18	2990	500	7380	10	1	3502000	349	40.08	1.04	12	0.05	249.00	9580.00	10270	20230524	-2.82	9590	20231101	4.07	10040	-0.60	20240412	9690	2.99	20240102	10200	-2.16	20230707	9590	4.07	20231101	0.00	N	439250	500	17 억		1443	N	N	0	N	00	N
6	20240531	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	16267460	1631	67.12	9980	9980	9960	12970	6990	9980	9973.92	0.04	0	-3	9993	9986	9973	9966	9953	9990	9970	18	2990	500	7380	10	1	3502000	349	40.08	1.04	12	0.05	249.00	9580.00	10270	20230524	-2.82	9590	20231101	4.07	10040	-0.60	20240412	9690	2.99	20240102	10200	-2.16	20230707	9590	4.07	20231101	0.00	N	439250	500	17 억		1443	N	N	0	N	00	N
7	20240531	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	15648700	1569	64.57	9980	9980	9960	12970	6990	9980	9973.68	0.04	0	-3	9993	9986	9973	9966	9953	9990	9970	18	2990	500	7380	10	1	3502000	349	40.08	1.04	12	0.04	249.00	9580.00	10270	20230524	-2.82	9590	20231101	4.07	10040	-0.60	20240412	9690	2.99	20240102	10200	-2.16	20230707	9590	4.07	20231101	0.00	N	439250	500	17 억		1443	N	N	0	N	00	N
8	20240531	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	6127780	615	25.31	9980	9980	9960	12970	6990	9980	9963.87	0.04	0	-3	9993	9986	9973	9966	9953	9990	9970	18	2990	500	7380	10	1	3502000	349	40.08	1.04	12	0.02	249.00	9580.00	10270	20230524	-2.82	9590	20231101	4.07	10040	-0.60	20240412	9690	2.99	20240102	10200	-2.16	20230707	9590	4.07	20231101	0.00	N	439250	500	17 억		1443	N	N	0	N	00	N
9	20240531	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	499000	50	2.06	9980	9980	9980	12970	6990	9980	9980.00	0.04	0	0	9993	9986	9973	9966	9953	9990	9970	18	2990	500	7380	10	1	3502000	349	40.08	1.04	12	0.00	249.00	9580.00	10270	20230524	-2.82	9590	20231101	4.07	10040	-0.60	20240412	9690	2.99	20240102	10200	-2.16	20230707	9590	4.07	20231101	0.00	N	439250	500	17 억		1443	N	N	0	N	00	N
10	20240530	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	30	2	0.30	24218350	2430	20.32	9960	9980	9960	12930	6970	9950	9966.40	0.04	0	-15	10030	9990	9960	9920	9890	9975	9905	18	2980	500	7360	10	1	3502000	349	40.08	1.04	12	0.07	249.00	9580.00	10270	20230524	-2.82	9590	20231101	4.07	10040	-0.60	20240412	9690	2.99	20240102	10200	-2.16	20230707	9590	4.07	20231101	0.00	N	439250	500	17 억		1458	N	N	0	N	00	N
11	20240530	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	20	2	0.20	24128580	2421	20.25	9960	9970	9960	12930	6970	9950	9966.37	0.04	0	-10	10030	9990	9960	9920	9890	9975	9905	18	2980	500	7360	10	1	3502000	349	40.04	1.04	12	0.07	249.00	9580.00	10270	20230524	-2.92	9590	20231101	3.96	10040	-0.70	20240412	9690	2.89	20240102	10200	-2.25	20230707	9590	3.96	20231101	0.00	N	439250	500	17 억		1458	N	N	0	N	00	N
12	20240530	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	23989000	2407	20.13	9960	9970	9960	12930	6970	9950	9966.35	0.04	0	-6	10030	9990	9960	9920	9890	9975	9905	18	2980	500	7360	10	1	3502000	349	40.00	1.04	12	0.07	249.00	9580.00	10270	20230524	-3.02	9590	20231101	3.86	10040	-0.80	20240412	9690	2.79	20240102	10200	-2.35	20230707	9590	3.86	20231101	0.00	N	439250	500	17 억		1458	N	N	0	N	00	N
13	20240530	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	20	2	0.20	15990480	1604	13.41	9960	9970	9960	12930	6970	9950	9969.13	0.04	0	-4	10030	9990	9960	9920	9890	9975	9905	18	2980	500	7360	10	1	3502000	349	40.04	1.04	12	0.05	249.00	9580.00	10270	20230524	-2.92	9590	20231101	3.96	10040	-0.70	20240412	9690	2.89	20240102	10200	-2.25	20230707	9590	3.96	20231101	0.00	N	439250	500	17 억		1458	N	N	0	N	00	N
14	20240530	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	20	2	0.20	15273240	1532	12.81	9960	9970	9960	12930	6970	9950	9969.48	0.04	0	-4	10030	9990	9960	9920	9890	9975	9905	18	2980	500	7360	10	1	3502000	349	40.04	1.04	12	0.04	249.00	9580.00	10270	20230524	-2.92	9590	20231101	3.96	10040	-0.70	20240412	9690	2.89	20240102	10200	-2.25	20230707	9590	3.96	20231101	0.00	N	439250	500	17 억		1458	N	N	0	N	00	N
15	20240530	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	20	2	0.20	13598490	1364	11.41	9960	9970	9960	12930	6970	9950	9969.57	0.04	0	-3	10030	9990	9960	9920	9890	9975	9905	18	2980	500	7360	10	1	3502000	349	40.04	1.04	12	0.04	249.00	9580.00	10270	20230524	-2.92	9590	20231101	3.96	10040	-0.70	20240412	9690	2.89	20240102	10200	-2.25	20230707	9590	3.96	20231101	0.00	N	439250	500	17 억		1458	N	N	0	N	00	N
16	20240530	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	20	2	0.20	3090650	310	2.59	9960	9970	9960	12930	6970	9950	9969.84	0.04	0	-2	10030	9990	9960	9920	9890	9975	9905	18	2980	500	7360	10	1	3502000	349	40.04	1.04	12	0.01	249.00	9580.00	10270	20230524	-2.92	9590	20231101	3.96	10040	-0.70	20240412	9690	2.89	20240102	10200	-2.25	20230707	9590	3.96	20231101	0.00	N	439250	500	17 억		1458	N	N	0	N	00	N
17	20240530	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	0	3	0.00	0	0	0.00	0	0	0	12930	6970	9950	0.00	0.04	0	0	10030	9990	9960	9920	9890	9975	9905	18	2980	500	7360	10	1	3502000	348	39.96	1.04	12	0.00	249.00	9580.00	10270	20230524	-3.12	9590	20231101	3.75	10040	-0.90	20240412	9690	2.68	20240102	10200	-2.45	20230707	9590	3.75	20231101	0.00	N	439250	500	17 억		1458	N	N	0	N	00	N
18	20240529	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-40	5	-0.40	119172010	11954	103.95	9990	10000	9930	12980	7000	9990	9969.22	0.05	0	-424	10010	10000	9990	9980	9970	9995	9975	18	2990	500	7390	10	1	3502000	348	39.96	1.04	12	0.34	249.00	9580.00	10270	20230524	-3.12	9590	20231101	3.75	10040	-0.90	20240412	9690	2.68	20240102	10200	-2.45	20230707	9590	3.75	20231101	0.00	N	439250	500	17 억		1583	N	N	0	N	00	N
19	20240529	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-40	5	-0.40	88863780	8906	77.44	9990	10000	9950	12980	7000	9990	9977.97	0.05	0	-418	10010	10000	9990	9980	9970	9995	9975	18	2990	500	7390	10	1	3502000	348	39.96	1.04	12	0.25	249.00	9580.00	10270	20230524	-3.12	9590	20231101	3.75	10040	-0.90	20240412	9690	2.68	20240102	10200	-2.45	20230707	9590	3.75	20231101	0.00	N	439250	500	17 억		1583	N	N	0	N	00	N
20	20240529	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	30129700	3017	26.23	9990	10000	9980	12980	7000	9990	9986.64	0.05	0	-330	10010	10000	9990	9980	9970	9995	9975	18	2990	500	7390	10	1	3502000	349	40.08	1.04	12	0.09	249.00	9580.00	10270	20230524	-2.82	9590	20231101	4.07	10040	-0.60	20240412	9690	2.99	20240102	10200	-2.16	20230707	9590	4.07	20231101	0.00	N	439250	500	17 억		1583	N	N	0	N	00	N
21	20240529	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	29331290	2937	25.54	9990	10000	9980	12980	7000	9990	9986.82	0.05	0	-255	10010	10000	9990	9980	9970	9995	9975	18	2990	500	7390	10	1	3502000	349	40.08	1.04	12	0.08	249.00	9580.00	10270	20230524	-2.82	9590	20231101	4.07	10040	-0.60	20240412	9690	2.99	20240102	10200	-2.16	20230707	9590	4.07	20231101	0.00	N	439250	500	17 억		1583	N	N	0	N	00	N
22	20240529	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	28552820	2859	24.86	9990	10000	9980	12980	7000	9990	9987.00	0.05	0	-179	10010	10000	9990	9980	9970	9995	9975	18	2990	500	7390	10	1	3502000	349	40.08	1.04	12	0.08	249.00	9580.00	10270	20230524	-2.82	9590	20231101	4.07	10040	-0.60	20240412	9690	2.99	20240102	10200	-2.16	20230707	9590	4.07	20231101	0.00	N	439250	500	17 억		1583	N	N	0	N	00	N
23	20240529	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	20745450	2077	18.06	9990	10000	9980	12980	7000	9990	9988.18	0.05	0	-110	10010	10000	9990	9980	9970	9995	9975	18	2990	500	7390	10	1	3502000	350	40.16	1.04	12	0.06	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10200	-1.96	20230707	9590	4.28	20231101	0.00	N	439250	500	17 억		1583	N	N	0	N	00	N
24	20240529	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	7069260	708	6.16	9990	9990	9980	12980	7000	9990	9984.83	0.05	0	-110	10010	10000	9990	9980	9970	9995	9975	18	2990	500	7390	10	1	3502000	349	40.08	1.04	12	0.02	249.00	9580.00	10270	20230524	-2.82	9590	20231101	4.07	10040	-0.60	20240412	9690	2.99	20240102	10200	-2.16	20230707	9590	4.07	20231101	0.00	N	439250	500	17 억		1583	N	N	0	N	00	N
25	20240529	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	1558440	156	1.36	9990	9990	9990	12980	7000	9990	9990.00	0.05	0	-110	10010	10000	9990	9980	9970	9995	9975	18	2990	500	7390	10	1	3502000	350	40.12	1.04	12	0.00	249.00	9580.00	10270	20230524	-2.73	9590	20231101	4.17	10040	-0.50	20240412	9690	3.10	20240102	10200	-2.06	20230707	9590	4.17	20231101	0.00	N	439250	500	17 억		1583	N	N	0	N	00	N
26	20240528	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	114885330	11500	139.73	10000	10000	9980	12980	7000	9990	9990.03	0.05	0	-27	10016	10002	9996	9982	9976	10000	9980	18	2990	500	7390	10	1	3502000	350	40.12	1.04	12	0.33	249.00	9580.00	10270	20230524	-2.73	9590	20231101	4.17	10040	-0.50	20240412	9690	3.10	20240102	10200	-2.06	20230707	9590	4.17	20231101	0.00	N	439250	500	17 억		1610	N	N	0	N	00	N
27	20240528	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	114356100	11447	139.09	10000	10000	9980	12980	7000	9990	9990.05	0.05	0	-3	10016	10002	9996	9982	9976	10000	9980	18	2990	500	7390	10	1	3502000	349	40.08	1.04	12	0.33	249.00	9580.00	10270	20230524	-2.82	9590	20231101	4.07	10040	-0.60	20240412	9690	2.99	20240102	10200	-2.16	20230707	9590	4.07	20231101	0.00	N	439250	500	17 억		1610	N	N	0	N	00	N
28	20240528	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	110081270	11019	133.89	10000	10000	9990	12980	7000	9990	9990.13	0.05	0	0	10016	10002	9996	9982	9976	10000	9980	18	2990	500	7390	10	1	3502000	350	40.12	1.04	12	0.31	249.00	9580.00	10270	20230524	-2.73	9590	20231101	4.17	10040	-0.50	20240412	9690	3.10	20240102	10200	-2.06	20230707	9590	4.17	20231101	0.00	N	439250	500	17 억		1610	N	N	0	N	00	N
29	20240528	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	98333030	9843	119.60	10000	10000	9990	12980	7000	9990	9990.15	0.05	0	0	10016	10002	9996	9982	9976	10000	9980	18	2990	500	7390	10	1	3502000	350	40.12	1.04	12	0.28	249.00	9580.00	10270	20230524	-2.73	9590	20231101	4.17	10040	-0.50	20240412	9690	3.10	20240102	10200	-2.06	20230707	9590	4.17	20231101	0.00	N	439250	500	17 억		1610	N	N	0	N	00	N
30	20240528	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	71999340	7207	87.57	10000	10000	9990	12980	7000	9990	9990.20	0.05	0	0	10016	10002	9996	9982	9976	10000	9980	18	2990	500	7390	10	1	3502000	350	40.12	1.04	12	0.21	249.00	9580.00	10270	20230524	-2.73	9590	20231101	4.17	10040	-0.50	20240412	9690	3.10	20240102	10200	-2.06	20230707	9590	4.17	20231101	0.00	N	439250	500	17 억		1610	N	N	0	N	00	N
31	20240528	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	71399940	7147	86.84	10000	10000	9990	12980	7000	9990	9990.20	0.05	0	0	10016	10002	9996	9982	9976	10000	9980	18	2990	500	7390	10	1	3502000	350	40.16	1.04	12	0.20	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10200	-1.96	20230707	9590	4.28	20231101	0.00	N	439250	500	17 억		1610	N	N	0	N	00	N
32	20240528	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	71040070	7111	86.40	10000	10000	9990	12980	7000	9990	9990.17	0.05	0	0	10016	10002	9996	9982	9976	10000	9980	18	2990	500	7390	10	1	3502000	350	40.12	1.04	12	0.20	249.00	9580.00	10270	20230524	-2.73	9590	20231101	4.17	10040	-0.50	20240412	9690	3.10	20240102	10200	-2.06	20230707	9590	4.17	20231101	0.00	N	439250	500	17 억		1610	N	N	0	N	00	N
33	20240528	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	1180000	118	1.43	10000	10000	10000	12980	7000	9990	10000.00	0.05	0	0	10016	10002	9996	9982	9976	10000	9980	18	2990	500	7390	10	1	3502000	350	40.16	1.04	12	0.00	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10200	-1.96	20230707	9590	4.28	20231101	0.00	N	439250	500	17 억		1610	N	N	0	N	00	N
34	20240527	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	82307610	8230	137.28	10000	10010	9990	12980	7000	9990	10000.92	0.05	0	-4	10030	10010	10000	9980	9970	10005	9975	18	2990	500	7390	10	1	3502000	350	40.12	1.04	12	0.24	249.00	9580.00	10270	20230524	-2.73	9590	20231101	4.17	10040	-0.50	20240412	9690	3.10	20240102	10200	-2.06	20230707	9590	4.17	20231101	0.00	N	439250	500	17 억		1614	N	N	0	N	00	N
35	20240527	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	80289630	8028	133.91	10000	10010	9990	12980	7000	9990	10001.20	0.05	0	-3	10030	10010	10000	9980	9970	10005	9975	18	2990	500	7390	10	1	3502000	350	40.12	1.04	12	0.23	249.00	9580.00	10270	20230524	-2.73	9590	20231101	4.17	10040	-0.50	20240412	9690	3.10	20240102	10200	-2.06	20230707	9590	4.17	20231101	0.00	N	439250	500	17 억		1614	N	N	0	N	00	N
36	20240527	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	53999640	5399	90.06	10000	10010	9990	12980	7000	9990	10001.79	0.05	0	0	10030	10010	10000	9980	9970	10005	9975	18	2990	500	7390	10	1	3502000	350	40.12	1.04	12	0.15	249.00	9580.00	10270	20230524	-2.73	9590	20231101	4.17	10040	-0.50	20240412	9690	3.10	20240102	10200	-2.06	20230707	9590	4.17	20231101	0.00	N	439250	500	17 억		1614	N	N	0	N	00	N
37	20240527	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	53959670	5395	89.99	10000	10010	9990	12980	7000	9990	10001.79	0.05	0	0	10030	10010	10000	9980	9970	10005	9975	18	2990	500	7390	10	1	3502000	350	40.16	1.04	12	0.15	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10200	-1.96	20230707	9590	4.28	20231101	0.00	N	439250	500	17 억		1614	N	N	0	N	00	N
38	20240527	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	52500010	5249	87.56	10000	10010	10000	12980	7000	9990	10001.91	0.05	0	0	10030	10010	10000	9980	9970	10005	9975	18	2990	500	7390	10	1	3502000	350	40.16	1.04	12	0.15	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10200	-1.96	20230707	9590	4.28	20231101	0.00	N	439250	500	17 억		1614	N	N	0	N	00	N
39	20240527	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	23429950	2342	39.07	10000	10010	10000	12980	7000	9990	10004.25	0.05	0	0	10030	10010	10000	9980	9970	10005	9975	18	2990	500	7390	10	1	3502000	350	40.16	1.04	12	0.07	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10200	-1.96	20230707	9590	4.28	20231101	0.00	N	439250	500	17 억		1614	N	N	0	N	00	N
40	20240527	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	20	2	0.20	19859930	1985	33.11	10000	10010	10000	12980	7000	9990	10005.00	0.05	0	0	10030	10010	10000	9980	9970	10005	9975	18	2990	500	7390	10	1	3502000	351	40.20	1.04	12	0.06	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10200	-1.86	20230707	9590	4.38	20231101	0.00	N	439250	500	17 억		1614	N	N	0	N	00	N
41	20240527	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	9920000	992	16.55	10000	10000	10000	12980	7000	9990	10000.00	0.05	0	0	10030	10010	10000	9980	9970	10005	9975	18	2990	500	7390	10	1	3502000	350	40.16	1.04	12	0.03	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10200	-1.96	20230707	9590	4.28	20231101	0.00	N	439250	500	17 억		1614	N	N	0	N	00	N
42	20240524	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	59940810	5995	103.31	10000	10020	9990	13000	7000	10000	9998.47	0.05	0	-6	10020	10010	10000	9990	9980	10010	9990	18	3000	500	7400	10	1	3502000	350	40.12	1.04	12	0.17	249.00	9580.00	10270	20230524	-2.73	9590	20231101	4.17	10040	-0.50	20240412	9690	3.10	20240102	10270	-2.73	20230524	9590	4.17	20231101	0.00	N	439250	500	17 억		1620	N	N	0	N	00	N
43	20240524	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	55425320	5543	95.52	10000	10020	9990	13000	7000	10000	9999.16	0.05	0	-6	10020	10010	10000	9990	9980	10010	9990	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.16	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1620	N	N	0	N	00	N
44	20240524	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	47325330	4733	81.56	10000	10020	9990	13000	7000	10000	9999.01	0.05	0	-5	10020	10010	10000	9990	9980	10010	9990	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.14	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1620	N	N	0	N	00	N
45	20240524	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	47215330	4722	81.37	10000	10020	9990	13000	7000	10000	9999.01	0.05	0	-5	10020	10010	10000	9990	9980	10010	9990	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.13	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1620	N	N	0	N	00	N
46	20240524	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	46714830	4672	80.51	10000	10020	9990	13000	7000	10000	9998.89	0.05	0	-5	10020	10010	10000	9990	9980	10010	9990	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.13	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1620	N	N	0	N	00	N
47	20240524	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	41827710	4184	72.10	10000	10000	9990	13000	7000	10000	9997.06	0.05	0	-3	10020	10010	10000	9990	9980	10010	9990	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.12	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1620	N	N	0	N	00	N
48	20240524	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	37357710	3737	64.40	10000	10000	9990	13000	7000	10000	9996.71	0.05	0	-1	10020	10010	10000	9990	9980	10010	9990	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.11	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1620	N	N	0	N	00	N
49	20240524	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	119960	12	0.21	10000	10000	9990	13000	7000	10000	9996.67	0.05	0	0	10020	10010	10000	9990	9980	10010	9990	18	3000	500	7400	10	1	3502000	350	40.12	1.04	12	0.00	249.00	9580.00	10270	20230524	-2.73	9590	20231101	4.17	10040	-0.50	20240412	9690	3.10	20240102	10270	-2.73	20230524	9590	4.17	20231101	0.00	N	439250	500	17 억		1620	N	N	0	N	00	N
50	20240523	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	58018740	5803	82.92	10000	10010	9990	13000	7000	10000	9998.06	0.05	0	477	10020	10010	10000	9990	9980	10005	9985	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.17	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1625	N	N	0	N	00	N
51	20240523	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	57808730	5782	82.62	10000	10010	9990	13000	7000	10000	9998.05	0.05	0	478	10020	10010	10000	9990	9980	10005	9985	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.17	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1625	N	N	0	N	00	N
52	20240523	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	45328130	4533	64.78	10000	10010	9990	13000	7000	10000	9999.59	0.05	0	348	10020	10010	10000	9990	9980	10005	9985	18	3000	500	7400	10	1	3502000	350	40.12	1.04	12	0.13	249.00	9580.00	10270	20230524	-2.73	9590	20231101	4.17	10040	-0.50	20240412	9690	3.10	20240102	10270	-2.73	20230524	9590	4.17	20231101	0.00	N	439250	500	17 억		1625	N	N	0	N	00	N
53	20240523	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	44858580	4486	64.10	10000	10010	9990	13000	7000	10000	9999.68	0.05	0	303	10020	10010	10000	9990	9980	10005	9985	18	3000	500	7400	10	1	3502000	350	40.12	1.04	12	0.13	249.00	9580.00	10270	20230524	-2.73	9590	20231101	4.17	10040	-0.50	20240412	9690	3.10	20240102	10270	-2.73	20230524	9590	4.17	20231101	0.00	N	439250	500	17 억		1625	N	N	0	N	00	N
54	20240523	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	44718720	4472	63.90	10000	10010	9990	13000	7000	10000	9999.71	0.05	0	289	10020	10010	10000	9990	9980	10005	9985	18	3000	500	7400	10	1	3502000	350	40.12	1.04	12	0.13	249.00	9580.00	10270	20230524	-2.73	9590	20231101	4.17	10040	-0.50	20240412	9690	3.10	20240102	10270	-2.73	20230524	9590	4.17	20231101	0.00	N	439250	500	17 억		1625	N	N	0	N	00	N
55	20240523	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	35748810	3575	51.09	10000	10010	9990	13000	7000	10000	9999.67	0.05	0	280	10020	10010	10000	9990	9980	10005	9985	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.10	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1625	N	N	0	N	00	N
56	20240523	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	32698800	3270	46.73	10000	10000	9990	13000	7000	10000	9999.63	0.05	0	280	10020	10010	10000	9990	9980	10005	9985	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.09	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1625	N	N	0	N	00	N
57	20240523	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	610000	61	0.87	10000	10000	10000	13000	7000	10000	10000.00	0.05	0	55	10020	10010	10000	9990	9980	10005	9985	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.00	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1625	N	N	0	N	00	N
58	20240522	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	69966710	6998	210.59	10010	10010	9990	13000	7000	10000	9998.10	0.05	0	483	10013	10006	10003	9996	9993	10005	9995	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.20	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1641	N	N	0	N	00	N
59	20240522	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	69906720	6992	210.41	10010	10010	9990	13000	7000	10000	9998.10	0.05	0	484	10013	10006	10003	9996	9993	10005	9995	18	3000	500	7400	10	1	3502000	350	40.12	1.04	12	0.20	249.00	9580.00	10270	20230524	-2.73	9590	20231101	4.17	10040	-0.50	20240412	9690	3.10	20240102	10270	-2.73	20230524	9590	4.17	20231101	0.00	N	439250	500	17 억		1641	N	N	0	N	00	N
60	20240522	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	69626980	6964	209.57	10010	10010	9990	13000	7000	10000	9998.13	0.05	0	498	10013	10006	10003	9996	9993	10005	9995	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.20	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1641	N	N	0	N	00	N
61	20240522	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	69626980	6964	209.57	10010	10010	9990	13000	7000	10000	9998.13	0.05	0	498	10013	10006	10003	9996	9993	10005	9995	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.20	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1641	N	N	0	N	00	N
62	20240522	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	44478120	4449	133.89	10010	10010	9990	13000	7000	10000	9997.33	0.05	0	499	10013	10006	10003	9996	9993	10005	9995	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.13	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1641	N	N	0	N	00	N
63	20240522	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	44478120	4449	133.89	10010	10010	9990	13000	7000	10000	9997.33	0.05	0	499	10013	10006	10003	9996	9993	10005	9995	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.13	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1641	N	N	0	N	00	N
64	20240522	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	12919190	1292	38.88	10010	10010	9990	13000	7000	10000	9999.37	0.05	0	499	10013	10006	10003	9996	9993	10005	9995	18	3000	500	7400	10	1	3502000	350	40.12	1.04	12	0.04	249.00	9580.00	10270	20230524	-2.73	9590	20231101	4.17	10040	-0.50	20240412	9690	3.10	20240102	10270	-2.73	20230524	9590	4.17	20231101	0.00	N	439250	500	17 억		1641	N	N	0	N	00	N
65	20240522	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	4101760	410	12.34	10010	10010	10000	13000	7000	10000	10004.29	0.05	0	169	10013	10006	10003	9996	9993	10005	9995	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.01	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1641	N	N	0	N	00	N
66	20240521	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	33233650	3323	47.45	10010	10010	10000	13000	7000	10000	10001.10	0.05	0	326	10040	10020	10010	9990	9980	10015	9985	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.09	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1709	N	N	0	N	00	N
67	20240521	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	33083640	3308	47.24	10010	10010	10000	13000	7000	10000	10001.10	0.05	0	331	10040	10020	10010	9990	9980	10015	9985	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.09	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1709	N	N	0	N	00	N
68	20240521	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	32903620	3290	46.98	10010	10010	10000	13000	7000	10000	10001.10	0.05	0	339	10040	10020	10010	9990	9980	10015	9985	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.09	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1709	N	N	0	N	00	N
69	20240521	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	28902910	2890	41.27	10010	10010	10000	13000	7000	10000	10001.01	0.05	0	341	10040	10020	10010	9990	9980	10015	9985	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.08	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1709	N	N	0	N	00	N
70	20240521	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	15012810	1501	21.43	10010	10010	10000	13000	7000	10000	10001.87	0.05	0	341	10040	10020	10010	9990	9980	10015	9985	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.04	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1709	N	N	0	N	00	N
71	20240521	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	10952740	1095	15.64	10010	10010	10000	13000	7000	10000	10002.50	0.05	0	342	10040	10020	10010	9990	9980	10015	9985	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.03	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1709	N	N	0	N	00	N
72	20240521	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	5652740	565	8.07	10010	10010	10000	13000	7000	10000	10004.85	0.05	0	169	10040	10020	10010	9990	9980	10015	9985	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.02	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1709	N	N	0	N	00	N
73	20240521	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	2152150	215	3.07	10010	10010	10010	13000	7000	10000	10010.00	0.05	0	169	10040	10020	10010	9990	9980	10015	9985	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.01	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1709	N	N	0	N	00	N
74	20240517	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	12111300	1210	27.26	10010	10030	10000	13030	7030	10030	10009.34	0.05	0	159	10043	10036	10023	10016	10003	10040	10020	18	3000	500	7420	10	1	3502000	351	40.20	1.04	12	0.03	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1668	N	N	0	N	00	N
75	20240517	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	12061260	1205	27.15	10010	10030	10000	13030	7030	10030	10009.34	0.05	0	160	10043	10036	10023	10016	10003	10040	10020	18	3000	500	7420	10	1	3502000	351	40.20	1.04	12	0.03	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1668	N	N	0	N	00	N
76	20240517	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-30	5	-0.30	11771220	1176	26.50	10010	10030	10000	13030	7030	10030	10009.54	0.05	0	168	10043	10036	10023	10016	10003	10040	10020	18	3000	500	7420	10	1	3502000	350	40.16	1.04	12	0.03	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1668	N	N	0	N	00	N
77	20240517	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-30	5	-0.30	11761220	1175	26.48	10010	10030	10000	13030	7030	10030	10009.55	0.05	0	168	10043	10036	10023	10016	10003	10040	10020	18	3000	500	7420	10	1	3502000	350	40.16	1.04	12	0.03	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1668	N	N	0	N	00	N
78	20240517	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	11201220	1119	25.21	10010	10030	10000	13030	7030	10030	10010.03	0.05	0	168	10043	10036	10023	10016	10003	10040	10020	18	3000	500	7420	10	1	3502000	351	40.20	1.04	12	0.03	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1668	N	N	0	N	00	N
79	20240517	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	11151190	1114	25.10	10010	10030	10000	13030	7030	10030	10010.04	0.05	0	168	10043	10036	10023	10016	10003	10040	10020	18	3000	500	7420	10	1	3502000	351	40.20	1.04	12	0.03	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1668	N	N	0	N	00	N
80	20240517	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	10790840	1078	24.29	10010	10030	10010	13030	7030	10030	10010.06	0.05	0	168	10043	10036	10023	10016	10003	10040	10020	18	3000	500	7420	10	1	3502000	351	40.20	1.04	12	0.03	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1668	N	N	0	N	00	N
81	20240517	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	70130	7	0.16	10010	10030	10010	13030	7030	10030	10018.57	0.05	0	0	10043	10036	10023	10016	10003	10040	10020	18	3000	500	7420	10	1	3502000	351	40.28	1.05	12	0.00	249.00	9580.00	10270	20230524	-2.34	9590	20231101	4.59	10040	-0.10	20240412	9690	3.51	20240102	10270	-2.34	20230524	9590	4.59	20231101	0.00	N	439250	500	17 억		1668	N	N	0	N	00	N
82	20240516	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	20	2	0.20	44424890	4438	425.50	10010	10030	10010	13010	7010	10010	10010.11	0.05	0	164	10030	10020	10010	10000	9990	10025	10005	18	3000	500	7400	10	1	3502000	351	40.28	1.05	12	0.13	249.00	9580.00	10270	20230524	-2.34	9590	20231101	4.59	10040	-0.10	20240412	9690	3.51	20240102	10270	-2.34	20230524	9590	4.59	20231101	0.00	N	439250	500	17 억		1673	N	N	0	N	00	N
83	20240516	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	44194200	4415	423.30	10010	10020	10010	13010	7010	10010	10010.01	0.05	0	165	10030	10020	10010	10000	9990	10025	10005	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.13	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1673	N	N	0	N	00	N
84	20240516	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	12012000	1200	115.05	10010	10010	10010	13010	7010	10010	10010.00	0.05	0	169	10030	10020	10010	10000	9990	10025	10005	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.03	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1673	N	N	0	N	00	N
85	20240516	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	11931920	1192	114.29	10010	10010	10010	13010	7010	10010	10010.00	0.05	0	169	10030	10020	10010	10000	9990	10025	10005	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.03	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1673	N	N	0	N	00	N
86	20240516	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	8408400	840	80.54	10010	10010	10010	13010	7010	10010	10010.00	0.05	0	169	10030	10020	10010	10000	9990	10025	10005	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.02	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1673	N	N	0	N	00	N
87	20240516	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	8108100	810	77.66	10010	10010	10010	13010	7010	10010	10010.00	0.05	0	169	10030	10020	10010	10000	9990	10025	10005	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.02	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1673	N	N	0	N	00	N
88	20240516	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	6876870	687	65.87	10010	10010	10010	13010	7010	10010	10010.00	0.05	0	169	10030	10020	10010	10000	9990	10025	10005	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.02	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1673	N	N	0	N	00	N
89	20240516	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	3073070	307	29.43	10010	10010	10010	13010	7010	10010	10010.00	0.05	0	102	10030	10020	10010	10000	9990	10025	10005	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.01	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1673	N	N	0	N	00	N
90	20240514	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	10432780	1043	55.66	10000	10020	10000	13010	7010	10010	10002.67	0.05	0	-10	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.03	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1683	N	N	0	N	00	N
91	20240514	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	10262610	1026	54.75	10000	10020	10000	13010	7010	10010	10002.54	0.05	0	-8	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.03	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1683	N	N	0	N	00	N
92	20240514	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	9842230	984	52.51	10000	10020	10000	13010	7010	10010	10002.27	0.05	0	-4	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.03	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1683	N	N	0	N	00	N
93	20240514	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	9442000	944	50.37	10000	10020	10000	13010	7010	10010	10002.12	0.05	0	-2	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.03	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1683	N	N	0	N	00	N
94	20240514	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	8350190	835	44.56	10000	10010	10000	13010	7010	10010	10000.23	0.05	0	-1	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.02	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1683	N	N	0	N	00	N
95	20240514	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	4390180	439	23.43	10000	10010	10000	13010	7010	10010	10000.41	0.05	0	-1	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.01	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1683	N	N	0	N	00	N
96	20240514	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	420170	42	2.24	10000	10010	10000	13010	7010	10010	10004.05	0.05	0	-1	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.00	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1683	N	N	0	N	00	N
97	20240514	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	100060	10	0.53	10000	10010	10000	13010	7010	10010	10006.00	0.05	0	0	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.00	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1683	N	N	0	N	00	N
98	20240513	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	18742920	1874	44.54	10000	10010	10000	13010	7010	10010	10001.56	0.05	0	31	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.05	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1691	N	N	0	N	00	N
99	20240513	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	18512740	1851	44.00	10000	10010	10000	13010	7010	10010	10001.48	0.05	0	31	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.05	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1691	N	N	0	N	00	N
100	20240513	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	11272720	1127	26.79	10000	10010	10000	13010	7010	10010	10002.41	0.05	0	-6	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.03	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1691	N	N	0	N	00	N
101	20240513	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	5182720	518	12.31	10000	10010	10000	13010	7010	10010	10005.25	0.05	0	-6	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.01	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1691	N	N	0	N	00	N
102	20240513	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	4742720	474	11.27	10000	10010	10000	13010	7010	10010	10005.74	0.05	0	-6	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.01	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1691	N	N	0	N	00	N
103	20240513	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	3862720	386	9.18	10000	10010	10000	13010	7010	10010	10007.05	0.05	0	-6	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.01	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1691	N	N	0	N	00	N
104	20240513	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	550140	55	1.31	10000	10010	10000	13010	7010	10010	10002.55	0.05	0	-6	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.00	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1691	N	N	0	N	00	N
105	20240513	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	60000	6	0.14	10000	10000	10000	13010	7010	10010	10000.00	0.05	0	-6	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.00	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1691	N	N	0	N	00	N
106	20240510	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	42081730	4207	35.42	10010	10010	10000	13000	7000	10000	10002.79	0.05	0	-8	10033	10016	10003	9986	9973	10010	9980	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.12	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1699	N	N	0	N	00	N
107	20240510	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	41871560	4186	35.24	10010	10010	10000	13000	7000	10000	10002.76	0.05	0	-4	10033	10016	10003	9986	9973	10010	9980	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.12	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1699	N	N	0	N	00	N
108	20240510	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	30400660	3039	25.58	10010	10010	10000	13000	7000	10000	10003.51	0.05	0	0	10033	10016	10003	9986	9973	10010	9980	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.09	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1699	N	N	0	N	00	N
109	20240510	131058	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	29119820	2911	24.51	10010	10010	10000	13000	7000	10000	10003.37	0.05	0	0	10033	10016	10003	9986	9973	10010	9980	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.08	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1699	N	N	0	N	00	N
110	20240510	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	27629630	2762	23.25	10010	10010	10000	13000	7000	10000	10003.49	0.05	0	0	10033	10016	10003	9986	9973	10010	9980	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.08	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1699	N	N	0	N	00	N
111	20240510	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	17529630	1752	14.75	10010	10010	10000	13000	7000	10000	10005.50	0.05	0	0	10033	10016	10003	9986	9973	10010	9980	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.05	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1699	N	N	0	N	00	N
112	20240510	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	6723580	672	5.66	10010	10010	10000	13000	7000	10000	10005.33	0.05	0	0	10033	10016	10003	9986	9973	10010	9980	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.02	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1699	N	N	0	N	00	N
113	20240510	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	2002000	200	1.68	10010	10010	10010	13000	7000	10000	10010.00	0.05	0	0	10033	10016	10003	9986	9973	10010	9980	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.01	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1699	N	N	0	N	00	N
114	20240509	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-30	5	-0.30	118806440	11879	216.45	10020	10020	9990	13030	7030	10030	10001.38	0.05	0	-179	10036	10032	10026	10022	10016	10035	10025	18	3000	500	7420	10	1	3502000	350	40.16	1.04	12	0.34	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1878	N	N	0	N	00	N
115	20240509	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-30	5	-0.30	117716400	11770	214.47	10020	10020	9990	13030	7030	10030	10001.39	0.05	0	-135	10036	10032	10026	10022	10016	10035	10025	18	3000	500	7420	10	1	3502000	350	40.16	1.04	12	0.34	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1878	N	N	0	N	00	N
116	20240509	140952	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	117156400	11714	213.45	10020	10020	9990	13030	7030	10030	10001.40	0.05	0	-119	10036	10032	10026	10022	10016	10035	10025	18	3000	500	7420	10	1	3502000	351	40.20	1.04	12	0.33	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1878	N	N	0	N	00	N
117	20240509	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-30	5	-0.30	107116370	10711	195.17	10020	10020	9990	13030	7030	10030	10000.59	0.05	0	-117	10036	10032	10026	10022	10016	10035	10025	18	3000	500	7420	10	1	3502000	350	40.16	1.04	12	0.31	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1878	N	N	0	N	00	N
118	20240509	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-30	5	-0.30	97046370	9704	176.82	10020	10020	9990	13030	7030	10030	10000.66	0.05	0	-117	10036	10032	10026	10022	10016	10035	10025	18	3000	500	7420	10	1	3502000	350	40.16	1.04	12	0.28	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1878	N	N	0	N	00	N
119	20240509	111041	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-30	5	-0.30	86616370	8661	157.82	10020	10020	9990	13030	7030	10030	10000.74	0.05	0	-116	10036	10032	10026	10022	10016	10035	10025	18	3000	500	7420	10	1	3502000	350	40.16	1.04	12	0.25	249.00	9580.00	10270	20230524	-2.63	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10270	-2.63	20230524	9590	4.28	20231101	0.00	N	439250	500	17 억		1878	N	N	0	N	00	N
120	20240509	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	7735180	773	14.09	10020	10020	10000	13030	7030	10030	10006.70	0.05	0	-116	10036	10032	10026	10022	10016	10035	10025	18	3000	500	7420	10	1	3502000	351	40.20	1.04	12	0.02	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1878	N	N	0	N	00	N
121	20240509	091046	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	1092180	109	1.99	10020	10020	10020	13030	7030	10030	10020.00	0.05	0	-109	10036	10032	10026	10022	10016	10035	10025	18	3000	500	7420	10	1	3502000	351	40.24	1.05	12	0.00	249.00	9580.00	10270	20230524	-2.43	9590	20231101	4.48	10040	-0.20	20240412	9690	3.41	20240102	10270	-2.43	20230524	9590	4.48	20231101	0.00	N	439250	500	17 억		1878	N	N	0	N	00	N
122	20240508	161035	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	54989950	5488	49.84	10020	10030	10020	13020	7020	10020	10020.03	0.05	0	-30	10033	10026	10023	10016	10013	10025	10015	18	3000	500	7410	10	1	3502000	351	40.28	1.05	12	0.16	249.00	9580.00	10270	20230524	-2.34	9590	20231101	4.59	10040	-0.10	20240412	9690	3.51	20240102	10270	-2.34	20230524	9590	4.59	20231101	0.00	N	439250	500	17 억		1908	N	N	0	N	00	N
123	20240508	151039	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	54719380	5461	49.60	10020	10030	10020	13020	7020	10020	10020.03	0.05	0	-6	10033	10026	10023	10016	10013	10025	10015	18	3000	500	7410	10	1	3502000	351	40.24	1.05	12	0.16	249.00	9580.00	10270	20230524	-2.43	9590	20231101	4.48	10040	-0.20	20240412	9690	3.41	20240102	10270	-2.43	20230524	9590	4.48	20231101	0.00	N	439250	500	17 억		1908	N	N	0	N	00	N
124	20240508	141033	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	48246460	4815	43.73	10020	10030	10020	13020	7020	10020	10020.03	0.05	0	8	10033	10026	10023	10016	10013	10025	10015	18	3000	500	7410	10	1	3502000	351	40.24	1.05	12	0.14	249.00	9580.00	10270	20230524	-2.43	9590	20231101	4.48	10040	-0.20	20240412	9690	3.41	20240102	10270	-2.43	20230524	9590	4.48	20231101	0.00	N	439250	500	17 억		1908	N	N	0	N	00	N
125	20240508	131031	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	48246460	4815	43.73	10020	10030	10020	13020	7020	10020	10020.03	0.05	0	8	10033	10026	10023	10016	10013	10025	10015	18	3000	500	7410	10	1	3502000	351	40.24	1.05	12	0.14	249.00	9580.00	10270	20230524	-2.43	9590	20231101	4.48	10040	-0.20	20240412	9690	3.41	20240102	10270	-2.43	20230524	9590	4.48	20231101	0.00	N	439250	500	17 억		1908	N	N	0	N	00	N
126	20240508	121029	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	48156280	4806	43.65	10020	10030	10020	13020	7020	10020	10020.03	0.05	0	8	10033	10026	10023	10016	10013	10025	10015	18	3000	500	7410	10	1	3502000	351	40.24	1.05	12	0.14	249.00	9580.00	10270	20230524	-2.43	9590	20231101	4.48	10040	-0.20	20240412	9690	3.41	20240102	10270	-2.43	20230524	9590	4.48	20231101	0.00	N	439250	500	17 억		1908	N	N	0	N	00	N
127	20240508	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	11132380	1111	10.09	10020	10030	10020	13020	7020	10020	10020.14	0.05	0	8	10033	10026	10023	10016	10013	10025	10015	18	3000	500	7410	10	1	3502000	351	40.24	1.05	12	0.03	249.00	9580.00	10270	20230524	-2.43	9590	20231101	4.48	10040	-0.20	20240412	9690	3.41	20240102	10270	-2.43	20230524	9590	4.48	20231101	0.00	N	439250	500	17 억		1908	N	N	0	N	00	N
128	20240508	101042	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	7394840	738	6.70	10020	10030	10020	13020	7020	10020	10020.11	0.05	0	8	10033	10026	10023	10016	10013	10025	10015	18	3000	500	7410	10	1	3502000	351	40.24	1.05	12	0.02	249.00	9580.00	10270	20230524	-2.43	9590	20231101	4.48	10040	-0.20	20240412	9690	3.41	20240102	10270	-2.43	20230524	9590	4.48	20231101	0.00	N	439250	500	17 억		1908	N	N	0	N	00	N
129	20240508	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	7264580	725	6.58	10020	10030	10020	13020	7020	10020	10020.11	0.05	0	8	10033	10026	10023	10016	10013	10025	10015	18	3000	500	7410	10	1	3502000	351	40.24	1.05	12	0.02	249.00	9580.00	10270	20230524	-2.43	9590	20231101	4.48	10040	-0.20	20240412	9690	3.41	20240102	10270	-2.43	20230524	9590	4.48	20231101	0.00	N	439250	500	17 억		1908	N	N	0	N	00	N
130	20240503	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	63620040	6344	80.24	10010	10040	10010	13020	7020	10020	10028.38	0.05	0	-7	10040	10030	10020	10010	10000	10035	10015	18	3000	500	7410	10	1	3502000	351	40.28	1.05	12	0.18	249.00	9580.00	10270	20230524	-2.34	9590	20231101	4.59	10040	0.00	20240412	9690	3.51	20240102	10270	-2.34	20230524	9590	4.59	20231101	0.00	N	439250	500	17 억		1908	N	N	0	N	00	N
131	20240503	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	63189120	6301	79.70	10010	10040	10010	13020	7020	10020	10028.43	0.05	0	-6	10040	10030	10020	10010	10000	10035	10015	18	3000	500	7410	10	1	3502000	351	40.24	1.05	12	0.18	249.00	9580.00	10270	20230524	-2.43	9590	20231101	4.48	10040	0.00	20240412	9690	3.41	20240102	10270	-2.43	20230524	9590	4.48	20231101	0.00	N	439250	500	17 억		1908	N	N	0	N	00	N
132	20240503	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	62787970	6261	79.19	10010	10040	10010	13020	7020	10020	10028.43	0.05	0	-5	10040	10030	10020	10010	10000	10035	10015	18	3000	500	7410	10	1	3502000	351	40.28	1.05	12	0.18	249.00	9580.00	10270	20230524	-2.34	9590	20231101	4.59	10040	0.00	20240412	9690	3.51	20240102	10270	-2.34	20230524	9590	4.59	20231101	0.00	N	439250	500	17 억		1908	N	N	0	N	00	N
133	20240503	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	62647560	6247	79.02	10010	10040	10010	13020	7020	10020	10028.42	0.05	0	-4	10040	10030	10020	10010	10000	10035	10015	18	3000	500	7410	10	1	3502000	351	40.28	1.05	12	0.18	249.00	9580.00	10270	20230524	-2.34	9590	20231101	4.59	10040	0.00	20240412	9690	3.51	20240102	10270	-2.34	20230524	9590	4.59	20231101	0.00	N	439250	500	17 억		1908	N	N	0	N	00	N
134	20240503	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	61594410	6142	77.69	10010	10040	10010	13020	7020	10020	10028.40	0.05	0	-3	10040	10030	10020	10010	10000	10035	10015	18	3000	500	7410	10	1	3502000	351	40.28	1.05	12	0.18	249.00	9580.00	10270	20230524	-2.34	9590	20231101	4.59	10040	0.00	20240412	9690	3.51	20240102	10270	-2.34	20230524	9590	4.59	20231101	0.00	N	439250	500	17 억		1908	N	N	0	N	00	N
135	20240503	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	61072840	6090	77.03	10010	10030	10010	13020	7020	10020	10028.38	0.05	0	-2	10040	10030	10020	10010	10000	10035	10015	18	3000	500	7410	10	1	3502000	351	40.24	1.05	12	0.17	249.00	9580.00	10270	20230524	-2.43	9590	20231101	4.48	10040	-0.20	20240412	9690	3.41	20240102	10270	-2.43	20230524	9590	4.48	20231101	0.00	N	439250	500	17 억		1908	N	N	0	N	00	N
136	20240503	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	52906540	5275	66.72	10010	10030	10010	13020	7020	10020	10029.68	0.05	0	-2	10040	10030	10020	10010	10000	10035	10015	18	3000	500	7410	10	1	3502000	351	40.24	1.05	12	0.15	249.00	9580.00	10270	20230524	-2.43	9590	20231101	4.48	10040	-0.20	20240412	9690	3.41	20240102	10270	-2.43	20230524	9590	4.48	20231101	0.00	N	439250	500	17 억		1908	N	N	0	N	00	N
137	20240503	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-10	5	-0.10	90090	9	0.11	10010	10010	10010	13020	7020	10020	10010.00	0.05	0	0	10040	10030	10020	10010	10000	10035	10015	18	3000	500	7410	10	1	3502000	351	40.20	1.04	12	0.00	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1908	N	N	0	N	00	N
138	20240502	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	79157290	7906	155.84	10010	10030	10010	13020	7020	10020	10012.31	0.05	0	-7	10033	10026	10013	10006	9993	10030	10010	18	3000	500	7410	10	1	3502000	351	40.24	1.05	12	0.23	249.00	9580.00	10270	20230524	-2.43	9590	20231101	4.48	10040	-0.20	20240412	9690	3.41	20240102	10270	-2.43	20230524	9590	4.48	20231101	0.00	N	439250	500	17 억		1915	N	N	0	N	00	N
139	20240502	151053	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-10	5	-0.10	68206120	6812	134.28	10010	10020	10010	13020	7020	10020	10012.64	0.05	0	-6	10033	10026	10013	10006	9993	10030	10010	18	3000	500	7410	10	1	3502000	351	40.20	1.04	12	0.19	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1915	N	N	0	N	00	N
140	20240502	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	66833750	6675	131.58	10010	10020	10010	13020	7020	10020	10012.55	0.05	0	0	10033	10026	10013	10006	9993	10030	10010	18	3000	500	7410	10	1	3502000	351	40.24	1.05	12	0.19	249.00	9580.00	10270	20230524	-2.43	9590	20231101	4.48	10040	-0.20	20240412	9690	3.41	20240102	10270	-2.43	20230524	9590	4.48	20231101	0.00	N	439250	500	17 억		1915	N	N	0	N	00	N
141	20240502	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-10	5	-0.10	49499450	4945	97.48	10010	10010	10010	13020	7020	10020	10010.00	0.05	0	0	10033	10026	10013	10006	9993	10030	10010	18	3000	500	7410	10	1	3502000	351	40.20	1.04	12	0.14	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1915	N	N	0	N	00	N
142	20240502	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-10	5	-0.10	49459410	4941	97.40	10010	10010	10010	13020	7020	10020	10010.00	0.05	0	0	10033	10026	10013	10006	9993	10030	10010	18	3000	500	7410	10	1	3502000	351	40.20	1.04	12	0.14	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1915	N	N	0	N	00	N
143	20240502	111041	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-10	5	-0.10	47067020	4702	92.69	10010	10010	10010	13020	7020	10020	10010.00	0.05	0	0	10033	10026	10013	10006	9993	10030	10010	18	3000	500	7410	10	1	3502000	351	40.20	1.04	12	0.13	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1915	N	N	0	N	00	N
144	20240502	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-10	5	-0.10	30150120	3012	59.37	10010	10010	10010	13020	7020	10020	10010.00	0.05	0	0	10033	10026	10013	10006	9993	10030	10010	18	3000	500	7410	10	1	3502000	351	40.20	1.04	12	0.09	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1915	N	N	0	N	00	N
145	20240502	091039	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-10	5	-0.10	160160	16	0.32	10010	10010	10010	13020	7020	10020	10010.00	0.05	0	0	10033	10026	10013	10006	9993	10030	10010	18	3000	500	7410	10	1	3502000	351	40.20	1.04	12	0.00	249.00	9580.00	10270	20230524	-2.53	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10270	-2.53	20230524	9590	4.38	20231101	0.00	N	439250	500	17 억		1915	N	N	0	N	00	N