KissMeData/442900/price/prices-20240601.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	20240628	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	10	2	0.10	97604400	10148	79.47	9600	9630	9590	12500	6740	9620	9618.09	4.06	0	-1694	9646	9632	9616	9602	9586	9640	9610	38	2880	500	7110	10	1	7680000	740	51.50	0.97	12	0.13	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		312071	N	N	0	N	00	N
3	20240628	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	10	2	0.10	86857320	9032	70.73	9600	9630	9590	12500	6740	9620	9616.62	4.06	0	-1578	9646	9632	9616	9602	9586	9640	9610	38	2880	500	7110	10	1	7680000	740	51.50	0.97	12	0.12	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		312071	N	N	0	N	00	N
4	20240628	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	0	3	0.00	68179030	7091	55.53	9600	9630	9590	12500	6740	9620	9614.87	4.06	0	-1537	9646	9632	9616	9602	9586	9640	9610	38	2880	500	7110	10	1	7680000	739	51.44	0.97	12	0.09	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312071	N	N	0	N	00	N
5	20240628	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-20	5	-0.21	63045500	6557	51.35	9600	9630	9590	12500	6740	9620	9614.99	4.06	0	-1536	9646	9632	9616	9602	9586	9640	9610	38	2880	500	7110	10	1	7680000	737	51.34	0.97	12	0.09	187.00	9883.00	9710	20240516	-1.13	9250	20231024	3.78	9710	-1.13	20240516	9320	3.00	20240103	9710	-1.13	20240516	9250	3.78	20231024	0.00	N	442900	500	38 억		312071	N	N	0	N	00	N
6	20240628	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-10	5	-0.10	49208990	5116	40.06	9600	9630	9590	12500	6740	9620	9618.65	4.06	0	-1536	9646	9632	9616	9602	9586	9640	9610	38	2880	500	7110	10	1	7680000	738	51.39	0.97	12	0.07	187.00	9883.00	9710	20240516	-1.03	9250	20231024	3.89	9710	-1.03	20240516	9320	3.11	20240103	9710	-1.03	20240516	9250	3.89	20231024	0.00	N	442900	500	38 억		312071	N	N	0	N	00	N
7	20240628	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-10	5	-0.10	45524810	4733	37.06	9600	9630	9590	12500	6740	9620	9618.59	4.06	0	-1691	9646	9632	9616	9602	9586	9640	9610	38	2880	500	7110	10	1	7680000	738	51.39	0.97	12	0.06	187.00	9883.00	9710	20240516	-1.03	9250	20231024	3.89	9710	-1.03	20240516	9320	3.11	20240103	9710	-1.03	20240516	9250	3.89	20231024	0.00	N	442900	500	38 억		312071	N	N	0	N	00	N
8	20240628	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	0	3	0.00	45515200	4732	37.06	9600	9630	9590	12500	6740	9620	9618.60	4.06	0	-1691	9646	9632	9616	9602	9586	9640	9610	38	2880	500	7110	10	1	7680000	739	51.44	0.97	12	0.06	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312071	N	N	0	N	00	N
9	20240628	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	-30	5	-0.31	2061910	215	1.68	9600	9600	9590	12500	6740	9620	9590.28	4.06	0	-6	9646	9632	9616	9602	9586	9640	9610	38	2880	500	7110	10	1	7680000	737	51.28	0.97	12	0.00	187.00	9883.00	9710	20240516	-1.24	9250	20231024	3.68	9710	-1.24	20240516	9320	2.90	20240103	9710	-1.24	20240516	9250	3.68	20231024	0.00	N	442900	500	38 억		312071	N	N	0	N	00	N
10	20240627	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	20	2	0.21	122717670	12770	62.34	9600	9630	9600	12480	6720	9600	9609.84	4.06	0	2993	9633	9616	9603	9586	9573	9610	9580	38	2880	500	7100	10	1	7680000	739	51.44	0.97	12	0.17	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312078	N	N	0	N	00	N
11	20240627	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	20	2	0.21	122496420	12747	62.23	9600	9630	9600	12480	6720	9600	9609.82	4.06	0	2975	9633	9616	9603	9586	9573	9610	9580	38	2880	500	7100	10	1	7680000	739	51.44	0.97	12	0.17	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312078	N	N	0	N	00	N
12	20240627	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	20	2	0.21	118167420	12297	60.03	9600	9630	9600	12480	6720	9600	9609.45	4.06	0	2525	9633	9616	9603	9586	9573	9610	9580	38	2880	500	7100	10	1	7680000	739	51.44	0.97	12	0.16	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312078	N	N	0	N	00	N
13	20240627	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	20	2	0.21	101137330	10524	51.37	9600	9630	9600	12480	6720	9600	9610.16	4.06	0	1950	9633	9616	9603	9586	9573	9610	9580	38	2880	500	7100	10	1	7680000	739	51.44	0.97	12	0.14	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312078	N	N	0	N	00	N
14	20240627	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	30	2	0.31	37603270	3910	19.09	9600	9630	9600	12480	6720	9600	9617.20	4.06	0	1387	9633	9616	9603	9586	9573	9610	9580	38	2880	500	7100	10	1	7680000	740	51.50	0.97	12	0.05	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		312078	N	N	0	N	00	N
15	20240627	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	20	2	0.21	27055060	2814	13.74	9600	9620	9600	12480	6720	9600	9614.45	4.06	0	832	9633	9616	9603	9586	9573	9610	9580	38	2880	500	7100	10	1	7680000	739	51.44	0.97	12	0.04	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312078	N	N	0	N	00	N
16	20240627	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	20	2	0.21	17887300	1861	9.08	9600	9620	9600	12480	6720	9600	9611.66	4.06	0	294	9633	9616	9603	9586	9573	9610	9580	38	2880	500	7100	10	1	7680000	739	51.44	0.97	12	0.02	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312078	N	N	0	N	00	N
17	20240627	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	10	2	0.10	105610	11	0.05	9600	9610	9600	12480	6720	9600	9600.91	4.06	0	-1	9633	9616	9603	9586	9573	9610	9580	38	2880	500	7100	10	1	7680000	738	51.39	0.97	12	0.00	187.00	9883.00	9710	20240516	-1.03	9250	20231024	3.89	9710	-1.03	20240516	9320	3.11	20240103	9710	-1.03	20240516	9250	3.89	20231024	0.00	N	442900	500	38 억		312078	N	N	0	N	00	N
18	20240626	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-20	5	-0.21	196605040	20485	1250.61	9620	9620	9590	12500	6740	9620	9597.45	4.06	0	-922	9633	9626	9613	9606	9593	9630	9610	38	2880	500	7110	10	1	7680000	737	51.34	0.97	12	0.27	187.00	9883.00	9710	20240516	-1.13	9250	20231024	3.78	9710	-1.13	20240516	9320	3.00	20240103	9710	-1.13	20240516	9250	3.78	20231024	0.00	N	442900	500	38 억		312104	N	N	0	N	00	N
19	20240626	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-20	5	-0.21	185037040	19280	1177.05	9620	9620	9590	12500	6740	9620	9597.36	4.06	0	-1025	9633	9626	9613	9606	9593	9630	9610	38	2880	500	7110	10	1	7680000	737	51.34	0.97	12	0.25	187.00	9883.00	9710	20240516	-1.13	9250	20231024	3.78	9710	-1.13	20240516	9320	3.00	20240103	9710	-1.13	20240516	9250	3.78	20231024	0.00	N	442900	500	38 억		312104	N	N	0	N	00	N
20	20240626	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-20	5	-0.21	115297090	12015	733.52	9620	9620	9590	12500	6740	9620	9596.10	4.06	0	-2368	9633	9626	9613	9606	9593	9630	9610	38	2880	500	7110	10	1	7680000	737	51.34	0.97	12	0.16	187.00	9883.00	9710	20240516	-1.13	9250	20231024	3.78	9710	-1.13	20240516	9320	3.00	20240103	9710	-1.13	20240516	9250	3.78	20231024	0.00	N	442900	500	38 억		312104	N	N	0	N	00	N
21	20240626	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	-30	5	-0.31	94671960	9865	602.26	9620	9620	9590	12500	6740	9620	9596.75	4.06	0	-2027	9633	9626	9613	9606	9593	9630	9610	38	2880	500	7110	10	1	7680000	737	51.28	0.97	12	0.13	187.00	9883.00	9710	20240516	-1.24	9250	20231024	3.68	9710	-1.24	20240516	9320	2.90	20240103	9710	-1.24	20240516	9250	3.68	20231024	0.00	N	442900	500	38 억		312104	N	N	0	N	00	N
22	20240626	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	-30	5	-0.31	79249880	8258	504.15	9620	9620	9590	12500	6740	9620	9596.74	4.06	0	-1515	9633	9626	9613	9606	9593	9630	9610	38	2880	500	7110	10	1	7680000	737	51.28	0.97	12	0.11	187.00	9883.00	9710	20240516	-1.24	9250	20231024	3.68	9710	-1.24	20240516	9320	2.90	20240103	9710	-1.24	20240516	9250	3.68	20231024	0.00	N	442900	500	38 억		312104	N	N	0	N	00	N
23	20240626	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	-30	5	-0.31	71661230	7467	455.86	9620	9620	9590	12500	6740	9620	9597.06	4.06	0	-1025	9633	9626	9613	9606	9593	9630	9610	38	2880	500	7110	10	1	7680000	737	51.28	0.97	12	0.10	187.00	9883.00	9710	20240516	-1.24	9250	20231024	3.68	9710	-1.24	20240516	9320	2.90	20240103	9710	-1.24	20240516	9250	3.68	20231024	0.00	N	442900	500	38 억		312104	N	N	0	N	00	N
24	20240626	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-20	5	-0.21	6107920	636	38.83	9620	9620	9600	12500	6740	9620	9603.65	4.06	0	-535	9633	9626	9613	9606	9593	9630	9610	38	2880	500	7110	10	1	7680000	737	51.34	0.97	12	0.01	187.00	9883.00	9710	20240516	-1.13	9250	20231024	3.78	9710	-1.13	20240516	9320	3.00	20240103	9710	-1.13	20240516	9250	3.78	20231024	0.00	N	442900	500	38 억		312104	N	N	0	N	00	N
25	20240626	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-10	5	-0.10	692430	72	4.40	9620	9620	9610	12500	6740	9620	9617.08	4.06	0	-21	9633	9626	9613	9606	9593	9630	9610	38	2880	500	7110	10	1	7680000	738	51.39	0.97	12	0.00	187.00	9883.00	9710	20240516	-1.03	9250	20231024	3.89	9710	-1.03	20240516	9320	3.11	20240103	9710	-1.03	20240516	9250	3.89	20231024	0.00	N	442900	500	38 억		312104	N	N	0	N	00	N
26	20240625	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	10	2	0.10	15745880	1638	13.23	9620	9620	9600	12490	6730	9610	9612.87	4.06	0	-19	9643	9626	9613	9596	9583	9635	9605	38	2880	500	7110	10	1	7680000	739	51.44	0.97	12	0.02	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312123	N	N	0	N	00	N
27	20240625	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	0	3	0.00	12257810	1275	10.30	9620	9620	9600	12490	6730	9610	9613.97	4.06	0	-15	9643	9626	9613	9596	9583	9635	9605	38	2880	500	7110	10	1	7680000	738	51.39	0.97	12	0.02	187.00	9883.00	9710	20240516	-1.03	9250	20231024	3.89	9710	-1.03	20240516	9320	3.11	20240103	9710	-1.03	20240516	9250	3.89	20231024	0.00	N	442900	500	38 억		312123	N	N	0	N	00	N
28	20240625	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	0	3	0.00	6236800	649	5.24	9620	9620	9600	12490	6730	9610	9609.86	4.06	0	-14	9643	9626	9613	9596	9583	9635	9605	38	2880	500	7110	10	1	7680000	738	51.39	0.97	12	0.01	187.00	9883.00	9710	20240516	-1.03	9250	20231024	3.89	9710	-1.03	20240516	9320	3.11	20240103	9710	-1.03	20240516	9250	3.89	20231024	0.00	N	442900	500	38 억		312123	N	N	0	N	00	N
29	20240625	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-10	5	-0.10	5275800	549	4.43	9620	9620	9600	12490	6730	9610	9609.84	4.06	0	-13	9643	9626	9613	9596	9583	9635	9605	38	2880	500	7110	10	1	7680000	737	51.34	0.97	12	0.01	187.00	9883.00	9710	20240516	-1.13	9250	20231024	3.78	9710	-1.13	20240516	9320	3.00	20240103	9710	-1.13	20240516	9250	3.78	20231024	0.00	N	442900	500	38 억		312123	N	N	0	N	00	N
30	20240625	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	0	3	0.00	336400	35	0.28	9620	9620	9610	12490	6730	9610	9611.43	4.06	0	2	9643	9626	9613	9596	9583	9635	9605	38	2880	500	7110	10	1	7680000	738	51.39	0.97	12	0.00	187.00	9883.00	9710	20240516	-1.03	9250	20231024	3.89	9710	-1.03	20240516	9320	3.11	20240103	9710	-1.03	20240516	9250	3.89	20231024	0.00	N	442900	500	38 억		312123	N	N	0	N	00	N
31	20240625	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	0	3	0.00	326790	34	0.27	9620	9620	9610	12490	6730	9610	9611.47	4.06	0	2	9643	9626	9613	9596	9583	9635	9605	38	2880	500	7110	10	1	7680000	738	51.39	0.97	12	0.00	187.00	9883.00	9710	20240516	-1.03	9250	20231024	3.89	9710	-1.03	20240516	9320	3.11	20240103	9710	-1.03	20240516	9250	3.89	20231024	0.00	N	442900	500	38 억		312123	N	N	0	N	00	N
32	20240625	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	0	3	0.00	230690	24	0.19	9620	9620	9610	12490	6730	9610	9612.08	4.06	0	3	9643	9626	9613	9596	9583	9635	9605	38	2880	500	7110	10	1	7680000	738	51.39	0.97	12	0.00	187.00	9883.00	9710	20240516	-1.03	9250	20231024	3.89	9710	-1.03	20240516	9320	3.11	20240103	9710	-1.03	20240516	9250	3.89	20231024	0.00	N	442900	500	38 억		312123	N	N	0	N	00	N
33	20240625	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	10	2	0.10	57710	6	0.05	9620	9620	9610	12490	6730	9610	9618.33	4.06	0	-1	9643	9626	9613	9596	9583	9635	9605	38	2880	500	7110	10	1	7680000	739	51.44	0.97	12	0.00	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312123	N	N	0	N	00	N
34	20240624	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-10	5	-0.10	119092990	12381	135.55	9600	9630	9600	12500	6740	9620	9619.01	4.06	0	2955	9653	9636	9613	9596	9573	9645	9605	38	2880	500	7110	10	1	7680000	738	51.39	0.97	12	0.16	187.00	9883.00	9710	20240516	-1.03	9250	20231024	3.89	9710	-1.03	20240516	9320	3.11	20240103	9710	-1.03	20240516	9250	3.89	20231024	0.00	N	442900	500	38 억		312168	N	N	0	N	00	N
35	20240624	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-10	5	-0.10	111281290	11568	126.65	9600	9630	9600	12500	6740	9620	9619.75	4.06	0	2848	9653	9636	9613	9596	9573	9645	9605	38	2880	500	7110	10	1	7680000	738	51.39	0.97	12	0.15	187.00	9883.00	9710	20240516	-1.03	9250	20231024	3.89	9710	-1.03	20240516	9320	3.11	20240103	9710	-1.03	20240516	9250	3.89	20231024	0.00	N	442900	500	38 억		312168	N	N	0	N	00	N
36	20240624	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	0	3	0.00	92794140	9646	105.61	9600	9630	9600	12500	6740	9620	9619.96	4.06	0	947	9653	9636	9613	9596	9573	9645	9605	38	2880	500	7110	10	1	7680000	739	51.44	0.97	12	0.13	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312168	N	N	0	N	00	N
37	20240624	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	0	3	0.00	72891840	7576	82.94	9600	9630	9600	12500	6740	9620	9621.41	4.06	0	-13	9653	9636	9613	9596	9573	9645	9605	38	2880	500	7110	10	1	7680000	739	51.44	0.97	12	0.10	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312168	N	N	0	N	00	N
38	20240624	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-10	5	-0.10	69324140	7205	78.88	9600	9630	9600	12500	6740	9620	9621.67	4.06	0	-13	9653	9636	9613	9596	9573	9645	9605	38	2880	500	7110	10	1	7680000	738	51.39	0.97	12	0.09	187.00	9883.00	9710	20240516	-1.03	9250	20231024	3.89	9710	-1.03	20240516	9320	3.11	20240103	9710	-1.03	20240516	9250	3.89	20231024	0.00	N	442900	500	38 억		312168	N	N	0	N	00	N
39	20240624	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-10	5	-0.10	68997130	7171	78.51	9600	9630	9600	12500	6740	9620	9621.69	4.06	0	-12	9653	9636	9613	9596	9573	9645	9605	38	2880	500	7110	10	1	7680000	738	51.39	0.97	12	0.09	187.00	9883.00	9710	20240516	-1.03	9250	20231024	3.89	9710	-1.03	20240516	9320	3.11	20240103	9710	-1.03	20240516	9250	3.89	20231024	0.00	N	442900	500	38 억		312168	N	N	0	N	00	N
40	20240624	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-20	5	-0.21	41805630	4346	47.58	9600	9630	9600	12500	6740	9620	9619.34	4.06	0	-11	9653	9636	9613	9596	9573	9645	9605	38	2880	500	7110	10	1	7680000	737	51.34	0.97	12	0.06	187.00	9883.00	9710	20240516	-1.13	9250	20231024	3.78	9710	-1.13	20240516	9320	3.00	20240103	9710	-1.13	20240516	9250	3.78	20231024	0.00	N	442900	500	38 억		312168	N	N	0	N	00	N
41	20240624	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	0	3	0.00	567400	59	0.65	9600	9620	9600	12500	6740	9620	9616.95	4.06	0	-19	9653	9636	9613	9596	9573	9645	9605	38	2880	500	7110	10	1	7680000	739	51.44	0.97	12	0.00	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312168	N	N	0	N	00	N
42	20240621	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-10	5	-0.10	87753450	9134	53.68	9610	9630	9590	12510	6750	9630	9607.34	4.06	0	2029	9656	9642	9626	9612	9596	9650	9620	38	2880	500	7120	10	1	7680000	739	51.44	0.97	12	0.12	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312139	N	N	0	N	00	N
43	20240621	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-10	5	-0.10	86273030	8980	52.78	9610	9630	9590	12510	6750	9630	9607.24	4.06	0	1894	9656	9642	9626	9612	9596	9650	9620	38	2880	500	7120	10	1	7680000	739	51.44	0.97	12	0.12	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312139	N	N	0	N	00	N
44	20240621	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-10	5	-0.10	70542320	7344	43.16	9610	9630	9590	12510	6750	9630	9605.44	4.06	0	423	9656	9642	9626	9612	9596	9650	9620	38	2880	500	7120	10	1	7680000	739	51.44	0.97	12	0.10	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312139	N	N	0	N	00	N
45	20240621	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-30	5	-0.31	58742140	6115	35.94	9610	9630	9590	12510	6750	9630	9606.24	4.06	0	28	9656	9642	9626	9612	9596	9650	9620	38	2880	500	7120	10	1	7680000	737	51.34	0.97	12	0.08	187.00	9883.00	9710	20240516	-1.13	9250	20231024	3.78	9710	-1.13	20240516	9320	3.00	20240103	9710	-1.13	20240516	9250	3.78	20231024	0.00	N	442900	500	38 억		312139	N	N	0	N	00	N
46	20240621	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-20	5	-0.21	51308350	5340	31.38	9610	9630	9590	12510	6750	9630	9608.31	4.06	0	18	9656	9642	9626	9612	9596	9650	9620	38	2880	500	7120	10	1	7680000	738	51.39	0.97	12	0.07	187.00	9883.00	9710	20240516	-1.03	9250	20231024	3.89	9710	-1.03	20240516	9320	3.11	20240103	9710	-1.03	20240516	9250	3.89	20231024	0.00	N	442900	500	38 억		312139	N	N	0	N	00	N
47	20240621	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-10	5	-0.10	25295450	2632	15.47	9610	9630	9610	12510	6750	9630	9610.73	4.06	0	4	9656	9642	9626	9612	9596	9650	9620	38	2880	500	7120	10	1	7680000	739	51.44	0.97	12	0.03	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312139	N	N	0	N	00	N
48	20240621	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-20	5	-0.21	11792430	1227	7.21	9610	9630	9610	12510	6750	9630	9610.78	4.06	0	4	9656	9642	9626	9612	9596	9650	9620	38	2880	500	7120	10	1	7680000	738	51.39	0.97	12	0.02	187.00	9883.00	9710	20240516	-1.03	9250	20231024	3.89	9710	-1.03	20240516	9320	3.11	20240103	9710	-1.03	20240516	9250	3.89	20231024	0.00	N	442900	500	38 억		312139	N	N	0	N	00	N
49	20240621	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	0	3	0.00	1777880	185	1.09	9610	9630	9610	12510	6750	9630	9610.16	4.06	0	-2	9656	9642	9626	9612	9596	9650	9620	38	2880	500	7120	10	1	7680000	740	51.50	0.97	12	0.00	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		312139	N	N	0	N	00	N
50	20240620	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	10	2	0.10	163780020	17015	220.09	9610	9640	9610	12500	6740	9620	9625.63	4.06	0	8975	9640	9630	9610	9600	9580	9635	9605	38	2880	500	7110	10	1	7680000	740	51.50	0.97	12	0.22	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		312164	N	N	0	N	00	N
51	20240620	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	10	2	0.10	163683740	17005	219.96	9610	9640	9610	12500	6740	9620	9625.62	4.06	0	8976	9640	9630	9610	9600	9580	9635	9605	38	2880	500	7110	10	1	7680000	740	51.50	0.97	12	0.22	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		312164	N	N	0	N	00	N
52	20240620	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	0	3	0.00	145253620	15090	195.19	9610	9640	9610	12500	6740	9620	9625.82	4.06	0	7359	9640	9630	9610	9600	9580	9635	9605	38	2880	500	7110	10	1	7680000	739	51.44	0.97	12	0.20	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312164	N	N	0	N	00	N
53	20240620	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-10	5	-0.10	121678610	12639	163.48	9610	9640	9610	12500	6740	9620	9627.23	4.06	0	5535	9640	9630	9610	9600	9580	9635	9605	38	2880	500	7110	10	1	7680000	738	51.39	0.97	12	0.16	187.00	9883.00	9710	20240516	-1.03	9250	20231024	3.89	9710	-1.03	20240516	9320	3.11	20240103	9710	-1.03	20240516	9250	3.89	20231024	0.00	N	442900	500	38 억		312164	N	N	0	N	00	N
54	20240620	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	10	2	0.10	97924420	10172	131.57	9610	9640	9610	12500	6740	9620	9626.86	4.06	0	3660	9640	9630	9610	9600	9580	9635	9605	38	2880	500	7110	10	1	7680000	740	51.50	0.97	12	0.13	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		312164	N	N	0	N	00	N
55	20240620	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	0	3	0.00	78502990	8156	105.50	9610	9630	9610	12500	6740	9620	9625.18	4.06	0	1808	9640	9630	9610	9600	9580	9635	9605	38	2880	500	7110	10	1	7680000	739	51.44	0.97	12	0.11	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312164	N	N	0	N	00	N
56	20240620	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	10	2	0.10	53585750	5568	72.02	9610	9630	9610	12500	6740	9620	9623.88	4.06	0	129	9640	9630	9610	9600	9580	9635	9605	38	2880	500	7110	10	1	7680000	740	51.50	0.97	12	0.07	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		312164	N	N	0	N	00	N
57	20240620	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-10	5	-0.10	432450	45	0.58	9610	9610	9610	12500	6740	9620	9610.00	4.06	0	-6	9640	9630	9610	9600	9580	9635	9605	38	2880	500	7110	10	1	7680000	738	51.39	0.97	12	0.00	187.00	9883.00	9710	20240516	-1.03	9250	20231024	3.89	9710	-1.03	20240516	9320	3.11	20240103	9710	-1.03	20240516	9250	3.89	20231024	0.00	N	442900	500	38 억		312164	N	N	0	N	00	N
58	20240619	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	0	3	0.00	74231320	7731	59.26	9620	9620	9590	12500	6740	9620	9601.77	4.06	0	-438	9646	9632	9616	9602	9586	9625	9595	38	2880	500	7110	10	1	7680000	739	51.44	0.97	12	0.10	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312185	N	N	0	N	00	N
59	20240619	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-20	5	-0.21	74029320	7710	59.10	9620	9620	9590	12500	6740	9620	9601.73	4.06	0	-436	9646	9632	9616	9602	9586	9625	9595	38	2880	500	7110	10	1	7680000	737	51.34	0.97	12	0.10	187.00	9883.00	9710	20240516	-1.13	9250	20231024	3.78	9710	-1.13	20240516	9320	3.00	20240103	9710	-1.13	20240516	9250	3.78	20231024	0.00	N	442900	500	38 억		312185	N	N	0	N	00	N
60	20240619	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-20	5	-0.21	64218020	6688	51.26	9620	9620	9590	12500	6740	9620	9601.98	4.06	0	-369	9646	9632	9616	9602	9586	9625	9595	38	2880	500	7110	10	1	7680000	737	51.34	0.97	12	0.09	187.00	9883.00	9710	20240516	-1.13	9250	20231024	3.78	9710	-1.13	20240516	9320	3.00	20240103	9710	-1.13	20240516	9250	3.78	20231024	0.00	N	442900	500	38 억		312185	N	N	0	N	00	N
61	20240619	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	-30	5	-0.31	54417020	5667	43.44	9620	9620	9590	12500	6740	9620	9602.44	4.06	0	-288	9646	9632	9616	9602	9586	9625	9595	38	2880	500	7110	10	1	7680000	737	51.28	0.97	12	0.07	187.00	9883.00	9710	20240516	-1.24	9250	20231024	3.68	9710	-1.24	20240516	9320	2.90	20240103	9710	-1.24	20240516	9250	3.68	20231024	0.00	N	442900	500	38 억		312185	N	N	0	N	00	N
62	20240619	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	-30	5	-0.31	44663980	4650	35.64	9620	9620	9590	12500	6740	9620	9605.16	4.06	0	-211	9646	9632	9616	9602	9586	9625	9595	38	2880	500	7110	10	1	7680000	737	51.28	0.97	12	0.06	187.00	9883.00	9710	20240516	-1.24	9250	20231024	3.68	9710	-1.24	20240516	9320	2.90	20240103	9710	-1.24	20240516	9250	3.68	20231024	0.00	N	442900	500	38 억		312185	N	N	0	N	00	N
63	20240619	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-20	5	-0.21	32627750	3396	26.03	9620	9620	9600	12500	6740	9620	9607.70	4.06	0	-138	9646	9632	9616	9602	9586	9625	9595	38	2880	500	7110	10	1	7680000	737	51.34	0.97	12	0.04	187.00	9883.00	9710	20240516	-1.13	9250	20231024	3.78	9710	-1.13	20240516	9320	3.00	20240103	9710	-1.13	20240516	9250	3.78	20231024	0.00	N	442900	500	38 억		312185	N	N	0	N	00	N
64	20240619	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-20	5	-0.21	21200250	2207	16.92	9620	9620	9600	12500	6740	9620	9605.91	4.06	0	-61	9646	9632	9616	9602	9586	9625	9595	38	2880	500	7110	10	1	7680000	737	51.34	0.97	12	0.03	187.00	9883.00	9710	20240516	-1.13	9250	20231024	3.78	9710	-1.13	20240516	9320	3.00	20240103	9710	-1.13	20240516	9250	3.78	20231024	0.00	N	442900	500	38 억		312185	N	N	0	N	00	N
65	20240619	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	0	3	0.00	105820	11	0.08	9620	9620	9620	12500	6740	9620	9620.00	4.06	0	0	9646	9632	9616	9602	9586	9625	9595	38	2880	500	7110	10	1	7680000	739	51.44	0.97	12	0.00	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312185	N	N	0	N	00	N
66	20240618	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-10	5	-0.10	125464110	13046	125.19	9630	9630	9600	12510	6750	9630	9617.06	4.07	0	-2511	9663	9646	9623	9606	9583	9635	9595	38	2880	500	7120	10	1	7680000	739	51.44	0.97	12	0.17	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312196	N	N	0	N	00	N
67	20240618	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-20	5	-0.21	125281330	13027	125.01	9630	9630	9600	12510	6750	9630	9617.05	4.07	0	-2511	9663	9646	9623	9606	9583	9635	9595	38	2880	500	7120	10	1	7680000	738	51.39	0.97	12	0.17	187.00	9883.00	9710	20240516	-1.03	9250	20231024	3.89	9710	-1.03	20240516	9320	3.11	20240103	9710	-1.03	20240516	9250	3.89	20231024	0.00	N	442900	500	38 억		312196	N	N	0	N	00	N
68	20240618	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-30	5	-0.31	125252500	13024	124.98	9630	9630	9600	12510	6750	9630	9617.05	4.07	0	-2508	9663	9646	9623	9606	9583	9635	9595	38	2880	500	7120	10	1	7680000	737	51.34	0.97	12	0.17	187.00	9883.00	9710	20240516	-1.13	9250	20231024	3.78	9710	-1.13	20240516	9320	3.00	20240103	9710	-1.13	20240516	9250	3.78	20231024	0.00	N	442900	500	38 억		312196	N	N	0	N	00	N
69	20240618	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-10	5	-0.10	100220120	10417	99.96	9630	9630	9600	12510	6750	9630	9620.82	4.07	0	-6	9663	9646	9623	9606	9583	9635	9595	38	2880	500	7120	10	1	7680000	739	51.44	0.97	12	0.14	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312196	N	N	0	N	00	N
70	20240618	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-30	5	-0.31	100191270	10414	99.93	9630	9630	9600	12510	6750	9630	9620.82	4.07	0	-3	9663	9646	9623	9606	9583	9635	9595	38	2880	500	7120	10	1	7680000	737	51.34	0.97	12	0.14	187.00	9883.00	9710	20240516	-1.13	9250	20231024	3.78	9710	-1.13	20240516	9320	3.00	20240103	9710	-1.13	20240516	9250	3.78	20231024	0.00	N	442900	500	38 억		312196	N	N	0	N	00	N
71	20240618	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-20	5	-0.21	95935910	9971	95.68	9630	9630	9600	12510	6750	9630	9621.49	4.07	0	-3	9663	9646	9623	9606	9583	9635	9595	38	2880	500	7120	10	1	7680000	738	51.39	0.97	12	0.13	187.00	9883.00	9710	20240516	-1.03	9250	20231024	3.89	9710	-1.03	20240516	9320	3.11	20240103	9710	-1.03	20240516	9250	3.89	20231024	0.00	N	442900	500	38 억		312196	N	N	0	N	00	N
72	20240618	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-20	5	-0.21	1672380	174	1.67	9630	9630	9610	12510	6750	9630	9611.38	4.07	0	-2	9663	9646	9623	9606	9583	9635	9595	38	2880	500	7120	10	1	7680000	738	51.39	0.97	12	0.00	187.00	9883.00	9710	20240516	-1.03	9250	20231024	3.89	9710	-1.03	20240516	9320	3.11	20240103	9710	-1.03	20240516	9250	3.89	20231024	0.00	N	442900	500	38 억		312196	N	N	0	N	00	N
73	20240618	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	0	3	0.00	105930	11	0.11	9630	9630	9630	12510	6750	9630	9630.00	4.07	0	-1	9663	9646	9623	9606	9583	9635	9595	38	2880	500	7120	10	1	7680000	740	51.50	0.97	12	0.00	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		312196	N	N	0	N	00	N
74	20240617	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	30	2	0.31	100260640	10421	43.31	9640	9640	9600	12480	6720	9600	9621.02	4.07	0	-20	9646	9622	9606	9582	9566	9615	9575	38	2880	500	7100	10	1	7680000	740	51.50	0.97	12	0.14	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		312216	N	N	0	N	00	N
75	20240617	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	20	2	0.21	90418930	9398	39.06	9640	9640	9600	12480	6720	9600	9621.08	4.07	0	-20	9646	9622	9606	9582	9566	9615	9575	38	2880	500	7100	10	1	7680000	739	51.44	0.97	12	0.12	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312216	N	N	0	N	00	N
76	20240617	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	20	2	0.21	48192820	5009	20.82	9640	9640	9600	12480	6720	9600	9621.25	4.07	0	-20	9646	9622	9606	9582	9566	9615	9575	38	2880	500	7100	10	1	7680000	739	51.44	0.97	12	0.07	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312216	N	N	0	N	00	N
77	20240617	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	20	2	0.21	37715120	3919	16.29	9640	9640	9610	12480	6720	9600	9623.66	4.07	0	-32	9646	9622	9606	9582	9566	9615	9575	38	2880	500	7100	10	1	7680000	739	51.44	0.97	12	0.05	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312216	N	N	0	N	00	N
78	20240617	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	30	2	0.31	21195190	2201	9.15	9640	9640	9620	12480	6720	9600	9629.80	4.07	0	-46	9646	9622	9606	9582	9566	9615	9575	38	2880	500	7100	10	1	7680000	740	51.50	0.97	12	0.03	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		312216	N	N	0	N	00	N
79	20240617	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	30	2	0.31	14608270	1517	6.31	9640	9640	9620	12480	6720	9600	9629.71	4.07	0	-46	9646	9622	9606	9582	9566	9615	9575	38	2880	500	7100	10	1	7680000	740	51.50	0.97	12	0.02	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		312216	N	N	0	N	00	N
80	20240617	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	30	2	0.31	11257040	1169	4.86	9640	9640	9620	12480	6720	9600	9629.63	4.07	0	-45	9646	9622	9606	9582	9566	9615	9575	38	2880	500	7100	10	1	7680000	740	51.50	0.97	12	0.02	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		312216	N	N	0	N	00	N
81	20240617	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	40	2	0.42	9640	1	0.00	9640	9640	9640	12480	6720	9600	9640.00	4.07	0	0	9646	9622	9606	9582	9566	9615	9575	38	2880	500	7100	10	1	7680000	740	51.55	0.98	12	0.00	187.00	9883.00	9710	20240516	-0.72	9250	20231024	4.22	9710	-0.72	20240516	9320	3.43	20240103	9710	-0.72	20240516	9250	4.22	20231024	0.00	N	442900	500	38 억		312216	N	N	0	N	00	N
82	20240614	161010	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-30	5	-0.31	231010970	24059	1123.73	9630	9630	9590	12510	6750	9630	9601.85	4.07	0	-3	9656	9642	9626	9612	9596	9650	9620	38	2880	500	7120	10	1	7680000	737	51.34	0.97	12	0.31	187.00	9883.00	9710	20240516	-1.13	9250	20231024	3.78	9710	-1.13	20240516	9320	3.00	20240103	9710	-1.13	20240516	9250	3.78	20231024	0.00	N	442900	500	38 억		312221	N	N	0	N	00	N
83	20240614	151014	57	100.00	KOSDAQ		금융	N	N	N	N		N	9590	-40	5	-0.42	210985370	21973	1026.30	9630	9630	9590	12510	6750	9630	9602.03	4.07	0	-3	9656	9642	9626	9612	9596	9650	9620	38	2880	500	7120	10	1	7680000	737	51.28	0.97	12	0.29	187.00	9883.00	9710	20240516	-1.24	9250	20231024	3.68	9710	-1.24	20240516	9320	2.90	20240103	9710	-1.24	20240516	9250	3.68	20231024	0.00	N	442900	500	38 억		312221	N	N	0	N	00	N
84	20240614	141012	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-30	5	-0.31	176128640	18342	856.70	9630	9630	9600	12510	6750	9630	9602.48	4.07	0	0	9656	9642	9626	9612	9596	9650	9620	38	2880	500	7120	10	1	7680000	737	51.34	0.97	12	0.24	187.00	9883.00	9710	20240516	-1.13	9250	20231024	3.78	9710	-1.13	20240516	9320	3.00	20240103	9710	-1.13	20240516	9250	3.78	20231024	0.00	N	442900	500	38 억		312221	N	N	0	N	00	N
85	20240614	131015	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-30	5	-0.31	169207040	17621	823.03	9630	9630	9600	12510	6750	9630	9602.58	4.07	0	0	9656	9642	9626	9612	9596	9650	9620	38	2880	500	7120	10	1	7680000	737	51.34	0.97	12	0.23	187.00	9883.00	9710	20240516	-1.13	9250	20231024	3.78	9710	-1.13	20240516	9320	3.00	20240103	9710	-1.13	20240516	9250	3.78	20231024	0.00	N	442900	500	38 억		312221	N	N	0	N	00	N
86	20240614	121021	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-30	5	-0.31	148106240	15423	720.36	9630	9630	9600	12510	6750	9630	9602.95	4.07	0	0	9656	9642	9626	9612	9596	9650	9620	38	2880	500	7120	10	1	7680000	737	51.34	0.97	12	0.20	187.00	9883.00	9710	20240516	-1.13	9250	20231024	3.78	9710	-1.13	20240516	9320	3.00	20240103	9710	-1.13	20240516	9250	3.78	20231024	0.00	N	442900	500	38 억		312221	N	N	0	N	00	N
87	20240614	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-30	5	-0.31	120170240	12513	584.45	9630	9630	9600	12510	6750	9630	9603.63	4.07	0	0	9656	9642	9626	9612	9596	9650	9620	38	2880	500	7120	10	1	7680000	737	51.34	0.97	12	0.16	187.00	9883.00	9710	20240516	-1.13	9250	20231024	3.78	9710	-1.13	20240516	9320	3.00	20240103	9710	-1.13	20240516	9250	3.78	20231024	0.00	N	442900	500	38 억		312221	N	N	0	N	00	N
88	20240614	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9600	-30	5	-0.31	68280290	7108	331.99	9630	9630	9600	12510	6750	9630	9606.12	4.07	0	0	9656	9642	9626	9612	9596	9650	9620	38	2880	500	7120	10	1	7680000	737	51.34	0.97	12	0.09	187.00	9883.00	9710	20240516	-1.13	9250	20231024	3.78	9710	-1.13	20240516	9320	3.00	20240103	9710	-1.13	20240516	9250	3.78	20231024	0.00	N	442900	500	38 억		312221	N	N	0	N	00	N
89	20240614	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-10	5	-0.10	635130	66	3.08	9630	9630	9610	12510	6750	9630	9623.18	4.07	0	0	9656	9642	9626	9612	9596	9650	9620	38	2880	500	7120	10	1	7680000	739	51.44	0.97	12	0.00	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312221	N	N	0	N	00	N
90	20240613	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-20	5	-0.21	20595390	2141	9.86	9610	9640	9610	12540	6760	9650	9619.52	4.07	0	-22	9683	9666	9633	9616	9583	9675	9625	38	2890	500	7140	10	1	7680000	740	51.50	0.97	12	0.03	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		312244	N	N	0	N	00	N
91	20240613	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-20	5	-0.21	20422050	2123	9.78	9610	9640	9610	12540	6760	9650	9619.43	4.07	0	-22	9683	9666	9633	9616	9583	9675	9625	38	2890	500	7140	10	1	7680000	740	51.50	0.97	12	0.03	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		312244	N	N	0	N	00	N
92	20240613	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-20	5	-0.21	19314630	2008	9.25	9610	9640	9610	12540	6760	9650	9618.84	4.07	0	-19	9683	9666	9633	9616	9583	9675	9625	38	2890	500	7140	10	1	7680000	740	51.50	0.97	12	0.03	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		312244	N	N	0	N	00	N
93	20240613	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-30	5	-0.31	7562700	786	3.62	9610	9640	9610	12540	6760	9650	9621.76	4.07	0	-16	9683	9666	9633	9616	9583	9675	9625	38	2890	500	7140	10	1	7680000	739	51.44	0.97	12	0.01	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312244	N	N	0	N	00	N
94	20240613	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-30	5	-0.31	7033580	731	3.37	9610	9640	9610	12540	6760	9650	9621.86	4.07	0	-14	9683	9666	9633	9616	9583	9675	9625	38	2890	500	7140	10	1	7680000	739	51.44	0.97	12	0.01	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312244	N	N	0	N	00	N
95	20240613	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-30	5	-0.31	3175960	330	1.52	9610	9640	9610	12540	6760	9650	9624.12	4.07	0	-13	9683	9666	9633	9616	9583	9675	9625	38	2890	500	7140	10	1	7680000	739	51.44	0.97	12	0.00	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312244	N	N	0	N	00	N
96	20240613	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-20	5	-0.21	932300	97	0.45	9610	9640	9610	12540	6760	9650	9611.34	4.07	0	-13	9683	9666	9633	9616	9583	9675	9625	38	2890	500	7140	10	1	7680000	740	51.50	0.97	12	0.00	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		312244	N	N	0	N	00	N
97	20240613	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	-10	5	-0.10	884150	92	0.42	9610	9640	9610	12540	6760	9650	9610.33	4.07	0	-13	9683	9666	9633	9616	9583	9675	9625	38	2890	500	7140	10	1	7680000	740	51.55	0.98	12	0.00	187.00	9883.00	9710	20240516	-0.72	9250	20231024	4.22	9710	-0.72	20240516	9320	3.43	20240103	9710	-0.72	20240516	9250	4.22	20231024	0.00	N	442900	500	38 억		312244	N	N	0	N	00	N
98	20240612	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	0	3	0.00	208765800	21705	133.21	9650	9650	9600	12540	6760	9650	9618.33	4.07	0	-8108	9676	9662	9636	9622	9596	9670	9630	38	2890	500	7140	10	1	7680000	741	51.60	0.98	12	0.28	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		312359	N	N	0	N	00	N
99	20240612	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-40	5	-0.41	203433480	21150	129.80	9650	9650	9600	12540	6760	9650	9618.60	4.07	0	-7615	9676	9662	9636	9622	9596	9670	9630	38	2890	500	7140	10	1	7680000	738	51.39	0.97	12	0.28	187.00	9883.00	9710	20240516	-1.03	9250	20231024	3.89	9710	-1.03	20240516	9320	3.11	20240103	9710	-1.03	20240516	9250	3.89	20231024	0.00	N	442900	500	38 억		312359	N	N	0	N	00	N
100	20240612	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-40	5	-0.41	147843090	15364	94.29	9650	9650	9610	12540	6760	9650	9622.70	4.07	0	-3481	9676	9662	9636	9622	9596	9670	9630	38	2890	500	7140	10	1	7680000	738	51.39	0.97	12	0.20	187.00	9883.00	9710	20240516	-1.03	9250	20231024	3.89	9710	-1.03	20240516	9320	3.11	20240103	9710	-1.03	20240516	9250	3.89	20231024	0.00	N	442900	500	38 억		312359	N	N	0	N	00	N
101	20240612	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-40	5	-0.41	123376770	12820	78.68	9650	9650	9610	12540	6760	9650	9623.77	4.07	0	-2390	9676	9662	9636	9622	9596	9670	9630	38	2890	500	7140	10	1	7680000	738	51.39	0.97	12	0.17	187.00	9883.00	9710	20240516	-1.03	9250	20231024	3.89	9710	-1.03	20240516	9320	3.11	20240103	9710	-1.03	20240516	9250	3.89	20231024	0.00	N	442900	500	38 억		312359	N	N	0	N	00	N
102	20240612	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-40	5	-0.41	92770210	9638	59.15	9650	9650	9610	12540	6760	9650	9625.46	4.07	0	-1183	9676	9662	9636	9622	9596	9670	9630	38	2890	500	7140	10	1	7680000	738	51.39	0.97	12	0.13	187.00	9883.00	9710	20240516	-1.03	9250	20231024	3.89	9710	-1.03	20240516	9320	3.11	20240103	9710	-1.03	20240516	9250	3.89	20231024	0.00	N	442900	500	38 억		312359	N	N	0	N	00	N
103	20240612	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-40	5	-0.41	73319540	7614	46.73	9650	9650	9610	12540	6760	9650	9629.57	4.07	0	-90	9676	9662	9636	9622	9596	9670	9630	38	2890	500	7140	10	1	7680000	738	51.39	0.97	12	0.10	187.00	9883.00	9710	20240516	-1.03	9250	20231024	3.89	9710	-1.03	20240516	9320	3.11	20240103	9710	-1.03	20240516	9250	3.89	20231024	0.00	N	442900	500	38 억		312359	N	N	0	N	00	N
104	20240612	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-30	5	-0.31	20545430	2136	13.11	9650	9650	9610	12540	6760	9650	9618.65	4.07	0	172	9676	9662	9636	9622	9596	9670	9630	38	2890	500	7140	10	1	7680000	739	51.44	0.97	12	0.03	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312359	N	N	0	N	00	N
105	20240612	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-30	5	-0.31	865830	90	0.55	9650	9650	9620	12540	6760	9650	9620.33	4.07	0	1	9676	9662	9636	9622	9596	9670	9630	38	2890	500	7140	10	1	7680000	739	51.44	0.97	12	0.00	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312359	N	N	0	N	00	N
106	20240610	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	10	2	0.10	191261270	19820	77.88	9660	9670	9620	12530	6750	9640	9649.91	4.07	0	-15	9666	9652	9626	9612	9586	9660	9620	38	2890	500	7130	10	1	7680000	741	51.60	0.98	12	0.26	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		312400	N	N	0	N	00	N
107	20240610	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	0	3	0.00	190316470	19722	77.50	9660	9670	9620	12530	6750	9640	9649.96	4.07	0	-15	9666	9652	9626	9612	9586	9660	9620	38	2890	500	7130	10	1	7680000	740	51.55	0.98	12	0.26	187.00	9883.00	9710	20240516	-0.72	9250	20231024	4.22	9710	-0.72	20240516	9320	3.43	20240103	9710	-0.72	20240516	9250	4.22	20231024	0.00	N	442900	500	38 억		312400	N	N	0	N	00	N
108	20240610	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	20	2	0.21	163760700	16970	66.69	9660	9670	9620	12530	6750	9640	9650.01	4.07	0	-10	9666	9652	9626	9612	9586	9660	9620	38	2890	500	7130	10	1	7680000	742	51.66	0.98	12	0.22	187.00	9883.00	9710	20240516	-0.51	9250	20231024	4.43	9710	-0.51	20240516	9320	3.65	20240103	9710	-0.51	20240516	9250	4.43	20231024	0.00	N	442900	500	38 억		312400	N	N	0	N	00	N
109	20240610	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	20	2	0.21	162391230	16828	66.13	9660	9670	9620	12530	6750	9640	9650.06	4.07	0	-9	9666	9652	9626	9612	9586	9660	9620	38	2890	500	7130	10	1	7680000	742	51.66	0.98	12	0.22	187.00	9883.00	9710	20240516	-0.51	9250	20231024	4.43	9710	-0.51	20240516	9320	3.65	20240103	9710	-0.51	20240516	9250	4.43	20231024	0.00	N	442900	500	38 억		312400	N	N	0	N	00	N
110	20240610	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	0	3	0.00	158070780	16380	64.37	9660	9670	9620	12530	6750	9640	9650.23	4.07	0	-7	9666	9652	9626	9612	9586	9660	9620	38	2890	500	7130	10	1	7680000	740	51.55	0.98	12	0.21	187.00	9883.00	9710	20240516	-0.72	9250	20231024	4.22	9710	-0.72	20240516	9320	3.43	20240103	9710	-0.72	20240516	9250	4.22	20231024	0.00	N	442900	500	38 억		312400	N	N	0	N	00	N
111	20240610	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	0	3	0.00	138048500	14303	56.20	9660	9670	9620	12530	6750	9640	9651.72	4.07	0	-7	9666	9652	9626	9612	9586	9660	9620	38	2890	500	7130	10	1	7680000	740	51.55	0.98	12	0.19	187.00	9883.00	9710	20240516	-0.72	9250	20231024	4.22	9710	-0.72	20240516	9320	3.43	20240103	9710	-0.72	20240516	9250	4.22	20231024	0.00	N	442900	500	38 억		312400	N	N	0	N	00	N
112	20240610	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	10	2	0.10	38809880	4026	15.82	9660	9660	9620	12530	6750	9640	9639.81	4.07	0	-6	9666	9652	9626	9612	9586	9660	9620	38	2890	500	7130	10	1	7680000	741	51.60	0.98	12	0.05	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		312400	N	N	0	N	00	N
113	20240610	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	20	2	0.21	19320	2	0.01	9660	9660	9660	12530	6750	9640	9660.00	4.07	0	1	9666	9652	9626	9612	9586	9660	9620	38	2890	500	7130	10	1	7680000	742	51.66	0.98	12	0.00	187.00	9883.00	9710	20240516	-0.51	9250	20231024	4.43	9710	-0.51	20240516	9320	3.65	20240103	9710	-0.51	20240516	9250	4.43	20231024	0.00	N	442900	500	38 억		312400	N	N	0	N	00	N
114	20240607	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	10	2	0.10	244810560	25448	76.49	9630	9640	9600	12510	6750	9630	9620.03	4.07	0	337	9676	9652	9626	9602	9576	9640	9590	38	2880	500	7120	10	1	7680000	740	51.55	0.98	12	0.33	187.00	9883.00	9710	20240516	-0.72	9250	20231024	4.22	9710	-0.72	20240516	9320	3.43	20240103	9710	-0.72	20240516	9250	4.22	20231024	0.00	N	442900	500	38 억		312506	N	N	0	N	00	N
115	20240607	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-10	5	-0.10	239962030	24944	74.98	9630	9640	9600	12510	6750	9630	9620.03	4.07	0	338	9676	9652	9626	9602	9576	9640	9590	38	2880	500	7120	10	1	7680000	739	51.44	0.97	12	0.32	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312506	N	N	0	N	00	N
116	20240607	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9610	-20	5	-0.21	203568410	21160	63.60	9630	9640	9600	12510	6750	9630	9620.44	4.07	0	411	9676	9652	9626	9602	9576	9640	9590	38	2880	500	7120	10	1	7680000	738	51.39	0.97	12	0.28	187.00	9883.00	9710	20240516	-1.03	9250	20231024	3.89	9710	-1.03	20240516	9320	3.11	20240103	9710	-1.03	20240516	9250	3.89	20231024	0.00	N	442900	500	38 억		312506	N	N	0	N	00	N
117	20240607	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-10	5	-0.10	123398010	12811	38.51	9630	9640	9610	12510	6750	9630	9632.19	4.07	0	62	9676	9652	9626	9602	9576	9640	9590	38	2880	500	7120	10	1	7680000	739	51.44	0.97	12	0.17	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312506	N	N	0	N	00	N
118	20240607	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-10	5	-0.10	121138240	12576	37.80	9630	9640	9620	12510	6750	9630	9632.49	4.07	0	-31	9676	9652	9626	9602	9576	9640	9590	38	2880	500	7120	10	1	7680000	739	51.44	0.97	12	0.16	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312506	N	N	0	N	00	N
119	20240607	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-10	5	-0.10	110526350	11473	34.49	9630	9640	9620	12510	6750	9630	9633.60	4.07	0	-28	9676	9652	9626	9602	9576	9640	9590	38	2880	500	7120	10	1	7680000	739	51.44	0.97	12	0.15	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312506	N	N	0	N	00	N
120	20240607	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	0	3	0.00	6577560	683	2.05	9630	9640	9620	12510	6750	9630	9630.40	4.07	0	-25	9676	9652	9626	9602	9576	9640	9590	38	2880	500	7120	10	1	7680000	740	51.50	0.97	12	0.01	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		312506	N	N	0	N	00	N
121	20240607	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-10	5	-0.10	2002790	208	0.63	9630	9630	9620	12510	6750	9630	9628.80	4.07	0	-22	9676	9652	9626	9602	9576	9640	9590	38	2880	500	7120	10	1	7680000	739	51.44	0.97	12	0.00	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		312506	N	N	0	N	00	N
122	20240605	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-20	5	-0.21	319720830	33269	111.90	9650	9650	9600	12540	6760	9650	9610.14	3.98	0	7230	9683	9666	9643	9626	9603	9655	9615	38	2890	500	7140	10	1	7680000	740	51.50	0.97	12	0.43	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		305836	N	N	0	N	00	N
123	20240605	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-20	5	-0.21	318170400	33108	111.36	9650	9650	9600	12540	6760	9650	9610.08	3.98	0	7232	9683	9666	9643	9626	9603	9655	9615	38	2890	500	7140	10	1	7680000	740	51.50	0.97	12	0.43	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		305836	N	N	0	N	00	N
124	20240605	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-30	5	-0.31	248963810	25904	87.13	9650	9650	9600	12540	6760	9650	9611.02	3.98	0	7242	9683	9666	9643	9626	9603	9655	9615	38	2890	500	7140	10	1	7680000	739	51.44	0.97	12	0.34	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		305836	N	N	0	N	00	N
125	20240605	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-30	5	-0.31	60946410	6332	21.30	9650	9650	9620	12540	6760	9650	9625.14	3.98	0	520	9683	9666	9643	9626	9603	9655	9615	38	2890	500	7140	10	1	7680000	739	51.44	0.97	12	0.08	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		305836	N	N	0	N	00	N
126	20240605	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-20	5	-0.21	39445590	4097	13.78	9650	9650	9620	12540	6760	9650	9627.92	3.98	0	522	9683	9666	9643	9626	9603	9655	9615	38	2890	500	7140	10	1	7680000	740	51.50	0.97	12	0.05	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		305836	N	N	0	N	00	N
127	20240605	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-20	5	-0.21	16170030	1679	5.65	9650	9650	9630	12540	6760	9650	9630.75	3.98	0	204	9683	9666	9643	9626	9603	9655	9615	38	2890	500	7140	10	1	7680000	740	51.50	0.97	12	0.02	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		305836	N	N	0	N	00	N
128	20240605	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-20	5	-0.21	414350	43	0.14	9650	9650	9630	12540	6760	9650	9636.05	3.98	0	27	9683	9666	9643	9626	9603	9655	9615	38	2890	500	7140	10	1	7680000	740	51.50	0.97	12	0.00	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		305836	N	N	0	N	00	N
129	20240605	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-20	5	-0.21	356550	37	0.12	9650	9650	9630	12540	6760	9650	9636.49	3.98	0	25	9683	9666	9643	9626	9603	9655	9615	38	2890	500	7140	10	1	7680000	740	51.50	0.97	12	0.00	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		305836	N	N	0	N	00	N
130	20240604	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-10	5	-0.10	286480490	29731	448.36	9660	9660	9620	12550	6770	9660	9635.75	3.98	0	329	9713	9686	9663	9636	9613	9675	9625	38	2890	500	7140	10	1	7680000	741	51.60	0.98	12	0.39	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		305895	N	N	0	N	00	N
131	20240604	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-10	5	-0.10	285930440	29674	447.50	9660	9660	9620	12550	6770	9660	9635.72	3.98	0	329	9713	9686	9663	9636	9613	9675	9625	38	2890	500	7140	10	1	7680000	741	51.60	0.98	12	0.39	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		305895	N	N	0	N	00	N
132	20240604	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-30	5	-0.31	254793970	26441	398.75	9660	9660	9620	12550	6770	9660	9636.32	3.98	0	341	9713	9686	9663	9636	9613	9675	9625	38	2890	500	7140	10	1	7680000	740	51.50	0.97	12	0.34	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		305895	N	N	0	N	00	N
133	20240604	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-30	5	-0.31	254553220	26416	398.37	9660	9660	9620	12550	6770	9660	9636.33	3.98	0	341	9713	9686	9663	9636	9613	9675	9625	38	2890	500	7140	10	1	7680000	740	51.50	0.97	12	0.34	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		305895	N	N	0	N	00	N
134	20240604	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	9630	-30	5	-0.31	188664610	19569	295.11	9660	9660	9620	12550	6770	9660	9640.99	3.98	0	344	9713	9686	9663	9636	9613	9675	9625	38	2890	500	7140	10	1	7680000	740	51.50	0.97	12	0.25	187.00	9883.00	9710	20240516	-0.82	9250	20231024	4.11	9710	-0.82	20240516	9320	3.33	20240103	9710	-0.82	20240516	9250	4.11	20231024	0.00	N	442900	500	38 억		305895	N	N	0	N	00	N
135	20240604	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9620	-40	5	-0.41	149488740	15501	233.77	9660	9660	9620	12550	6770	9660	9643.81	3.98	0	350	9713	9686	9663	9636	9613	9675	9625	38	2890	500	7140	10	1	7680000	739	51.44	0.97	12	0.20	187.00	9883.00	9710	20240516	-0.93	9250	20231024	4.00	9710	-0.93	20240516	9320	3.22	20240103	9710	-0.93	20240516	9250	4.00	20231024	0.00	N	442900	500	38 억		305895	N	N	0	N	00	N
136	20240604	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	-20	5	-0.21	19046210	1974	29.77	9660	9660	9640	12550	6770	9660	9648.54	3.98	0	-35	9713	9686	9663	9636	9613	9675	9625	38	2890	500	7140	10	1	7680000	740	51.55	0.98	12	0.03	187.00	9883.00	9710	20240516	-0.72	9250	20231024	4.22	9710	-0.72	20240516	9320	3.43	20240103	9710	-0.72	20240516	9250	4.22	20231024	0.00	N	442900	500	38 억		305895	N	N	0	N	00	N
137	20240604	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-10	5	-0.10	3544970	367	5.53	9660	9660	9650	12550	6770	9660	9659.32	3.98	0	-35	9713	9686	9663	9636	9613	9675	9625	38	2890	500	7140	10	1	7680000	741	51.60	0.98	12	0.00	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		305895	N	N	0	N	00	N
138	20240603	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-30	5	-0.31	63996540	6631	48.57	9690	9690	9640	12590	6790	9690	9651.11	3.99	0	-485	9730	9710	9670	9650	9610	9720	9660	38	2900	500	7170	10	1	7680000	742	51.66	0.98	12	0.09	187.00	9883.00	9710	20240516	-0.51	9250	20231024	4.43	9710	-0.51	20240516	9320	3.65	20240103	9710	-0.51	20240516	9250	4.43	20231024	0.00	N	442900	500	38 억		306381	N	N	0	N	00	N
139	20240603	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-40	5	-0.41	63967560	6628	48.55	9690	9690	9640	12590	6790	9690	9651.11	3.99	0	-485	9730	9710	9670	9650	9610	9720	9660	38	2900	500	7170	10	1	7680000	741	51.60	0.98	12	0.09	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		306381	N	N	0	N	00	N
140	20240603	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-40	5	-0.41	59727090	6189	45.33	9690	9690	9640	12590	6790	9690	9650.52	3.99	0	-483	9730	9710	9670	9650	9610	9720	9660	38	2900	500	7170	10	1	7680000	741	51.60	0.98	12	0.08	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		306381	N	N	0	N	00	N
141	20240603	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	-50	5	-0.52	54419840	5639	41.30	9690	9690	9640	12590	6790	9690	9650.62	3.99	0	-481	9730	9710	9670	9650	9610	9720	9660	38	2900	500	7170	10	1	7680000	740	51.55	0.98	12	0.07	187.00	9883.00	9710	20240516	-0.72	9250	20231024	4.22	9710	-0.72	20240516	9320	3.43	20240103	9710	-0.72	20240516	9250	4.22	20231024	0.00	N	442900	500	38 억		306381	N	N	0	N	00	N
142	20240603	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9640	-50	5	-0.52	36773990	3809	27.90	9690	9690	9640	12590	6790	9690	9654.50	3.99	0	-344	9730	9710	9670	9650	9610	9720	9660	38	2900	500	7170	10	1	7680000	740	51.55	0.98	12	0.05	187.00	9883.00	9710	20240516	-0.72	9250	20231024	4.22	9710	-0.72	20240516	9320	3.43	20240103	9710	-0.72	20240516	9250	4.22	20231024	0.00	N	442900	500	38 억		306381	N	N	0	N	00	N
143	20240603	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	9660	-30	5	-0.31	20832390	2157	15.80	9690	9690	9650	12590	6790	9690	9658.04	3.99	0	-344	9730	9710	9670	9650	9610	9720	9660	38	2900	500	7170	10	1	7680000	742	51.66	0.98	12	0.03	187.00	9883.00	9710	20240516	-0.51	9250	20231024	4.43	9710	-0.51	20240516	9320	3.65	20240103	9710	-0.51	20240516	9250	4.43	20231024	0.00	N	442900	500	38 억		306381	N	N	0	N	00	N
144	20240603	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9650	-40	5	-0.41	15649200	1620	11.87	9690	9690	9650	12590	6790	9690	9660.00	3.99	0	-344	9730	9710	9670	9650	9610	9720	9660	38	2900	500	7170	10	1	7680000	741	51.60	0.98	12	0.02	187.00	9883.00	9710	20240516	-0.62	9250	20231024	4.32	9710	-0.62	20240516	9320	3.54	20240103	9710	-0.62	20240516	9250	4.32	20231024	0.00	N	442900	500	38 억		306381	N	N	0	N	00	N
145	20240603	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	9670	-20	5	-0.21	2312210	239	1.75	9690	9690	9670	12590	6790	9690	9674.52	3.99	0	-102	9730	9710	9670	9650	9610	9720	9660	38	2900	500	7170	10	1	7680000	743	51.71	0.98	12	0.00	187.00	9883.00	9710	20240516	-0.41	9250	20231024	4.54	9710	-0.41	20240516	9320	3.76	20240103	9710	-0.41	20240516	9250	4.54	20231024	0.00	N	442900	500	38 억		306381	N	N	0	N	00	N