KissMeData/439250/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	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	101676710	10195	295.51	9970	10000	9950	12980	7000	9990	9973.19	0.04	0	0	10003	9996	9983	9976	9963	10000	9980	18	2990	500	7390	10	1	3502000	350	40.16	1.04	12	0.29	249.00	9580.00	10200	20230707	-1.96	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		1232	N	N	0	N	00	N
3	20240628	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-30	5	-0.30	100511350	10078	292.12	9970	10000	9950	12980	7000	9990	9973.34	0.04	0	0	10003	9996	9983	9976	9963	10000	9980	18	2990	500	7390	10	1	3502000	349	40.00	1.04	12	0.29	249.00	9580.00	10200	20230707	-2.35	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		1232	N	N	0	N	00	N
4	20240628	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-30	5	-0.30	86992930	8721	252.78	9970	10000	9960	12980	7000	9990	9975.11	0.04	0	0	10003	9996	9983	9976	9963	10000	9980	18	2990	500	7390	10	1	3502000	349	40.00	1.04	12	0.25	249.00	9580.00	10200	20230707	-2.35	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		1232	N	N	0	N	00	N
5	20240628	131349	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-30	5	-0.30	74064690	7423	215.16	9970	10000	9960	12980	7000	9990	9977.73	0.04	0	0	10003	9996	9983	9976	9963	10000	9980	18	2990	500	7390	10	1	3502000	349	40.00	1.04	12	0.21	249.00	9580.00	10200	20230707	-2.35	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		1232	N	N	0	N	00	N
6	20240628	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-30	5	-0.30	60409370	6052	175.42	9970	10000	9960	12980	7000	9990	9981.72	0.04	0	0	10003	9996	9983	9976	9963	10000	9980	18	2990	500	7390	10	1	3502000	349	40.00	1.04	12	0.17	249.00	9580.00	10200	20230707	-2.35	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		1232	N	N	0	N	00	N
7	20240628	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	47894680	4796	139.01	9970	10000	9970	12980	7000	9990	9986.38	0.04	0	0	10003	9996	9983	9976	9963	10000	9980	18	2990	500	7390	10	1	3502000	349	40.04	1.04	12	0.14	249.00	9580.00	10200	20230707	-2.25	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		1232	N	N	0	N	00	N
8	20240628	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	33583490	3362	97.45	9970	10000	9970	12980	7000	9990	9989.14	0.04	0	0	10003	9996	9983	9976	9963	10000	9980	18	2990	500	7390	10	1	3502000	349	40.08	1.04	12	0.10	249.00	9580.00	10200	20230707	-2.16	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		1232	N	N	0	N	00	N
9	20240628	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	767690	77	2.23	9970	9970	9970	12980	7000	9990	9970.00	0.04	0	0	10003	9996	9983	9976	9963	10000	9980	18	2990	500	7390	10	1	3502000	349	40.04	1.04	12	0.00	249.00	9580.00	10200	20230707	-2.25	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		1232	N	N	0	N	00	N
10	20240627	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	30	2	0.30	34411180	3450	38.79	9970	9990	9970	12940	6980	9960	9974.26	0.04	0	-3	10013	9986	9963	9936	9913	9975	9925	18	2980	500	7370	10	1	3502000	350	40.12	1.04	12	0.10	249.00	9580.00	10200	20230707	-2.06	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		1235	N	N	0	N	00	N
11	20240627	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	20	2	0.20	34331290	3442	38.70	9970	9990	9970	12940	6980	9960	9974.23	0.04	0	0	10013	9986	9963	9936	9913	9975	9925	18	2980	500	7370	10	1	3502000	349	40.08	1.04	12	0.10	249.00	9580.00	10200	20230707	-2.16	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		1235	N	N	0	N	00	N
12	20240627	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	30	2	0.30	32903400	3299	37.09	9970	9990	9970	12940	6980	9960	9973.75	0.04	0	0	10013	9986	9963	9936	9913	9975	9925	18	2980	500	7370	10	1	3502000	350	40.12	1.04	12	0.09	249.00	9580.00	10200	20230707	-2.06	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		1235	N	N	0	N	00	N
13	20240627	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	27232780	2731	30.71	9970	9990	9970	12940	6980	9960	9971.72	0.04	0	0	10013	9986	9963	9936	9913	9975	9925	18	2980	500	7370	10	1	3502000	349	40.04	1.04	12	0.08	249.00	9580.00	10200	20230707	-2.25	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		1235	N	N	0	N	00	N
14	20240627	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	18479020	1853	20.83	9970	9990	9970	12940	6980	9960	9972.49	0.04	0	0	10013	9986	9963	9936	9913	9975	9925	18	2980	500	7370	10	1	3502000	349	40.04	1.04	12	0.05	249.00	9580.00	10200	20230707	-2.25	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		1235	N	N	0	N	00	N
15	20240627	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	20	2	0.20	12686070	1272	14.30	9970	9990	9970	12940	6980	9960	9973.33	0.04	0	0	10013	9986	9963	9936	9913	9975	9925	18	2980	500	7370	10	1	3502000	349	40.08	1.04	12	0.04	249.00	9580.00	10200	20230707	-2.16	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		1235	N	N	0	N	00	N
16	20240627	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	9034150	906	10.19	9970	9980	9970	12940	6980	9960	9971.47	0.04	0	0	10013	9986	9963	9936	9913	9975	9925	18	2980	500	7370	10	1	3502000	349	40.04	1.04	12	0.03	249.00	9580.00	10200	20230707	-2.25	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		1235	N	N	0	N	00	N
17	20240627	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	159520	16	0.18	9970	9970	9970	12940	6980	9960	9970.00	0.04	0	0	10013	9986	9963	9936	9913	9975	9925	18	2980	500	7370	10	1	3502000	349	40.04	1.04	12	0.00	249.00	9580.00	10200	20230707	-2.25	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		1235	N	N	0	N	00	N
18	20240626	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-40	5	-0.40	88468690	8886	195.90	9980	9990	9940	13000	7000	10000	9955.96	0.04	0	-2014	10026	10012	9986	9972	9946	10020	9980	18	3000	500	7400	10	1	3502000	349	40.00	1.04	12	0.25	249.00	9580.00	10200	20230707	-2.35	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		1235	N	N	0	N	00	N
19	20240626	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-50	5	-0.50	88120240	8851	195.13	9980	9990	9940	13000	7000	10000	9955.96	0.04	0	-2014	10026	10012	9986	9972	9946	10020	9980	18	3000	500	7400	10	1	3502000	348	39.96	1.04	12	0.25	249.00	9580.00	10200	20230707	-2.45	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		1235	N	N	0	N	00	N
20	20240626	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-50	5	-0.50	78876580	7922	174.65	9980	9990	9940	13000	7000	10000	9956.65	0.04	0	-1742	10026	10012	9986	9972	9946	10020	9980	18	3000	500	7400	10	1	3502000	348	39.96	1.04	12	0.23	249.00	9580.00	10200	20230707	-2.45	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		1235	N	N	0	N	00	N
21	20240626	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-50	5	-0.50	61187090	6144	135.45	9980	9990	9950	13000	7000	10000	9958.84	0.04	0	-1404	10026	10012	9986	9972	9946	10020	9980	18	3000	500	7400	10	1	3502000	348	39.96	1.04	12	0.18	249.00	9580.00	10200	20230707	-2.45	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		1235	N	N	0	N	00	N
22	20240626	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-50	5	-0.50	50749440	5095	112.32	9980	9990	9950	13000	7000	10000	9960.64	0.04	0	-1053	10026	10012	9986	9972	9946	10020	9980	18	3000	500	7400	10	1	3502000	348	39.96	1.04	12	0.15	249.00	9580.00	10200	20230707	-2.45	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		1235	N	N	0	N	00	N
23	20240626	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-50	5	-0.50	40391380	4054	89.37	9980	9990	9950	13000	7000	10000	9963.34	0.04	0	-702	10026	10012	9986	9972	9946	10020	9980	18	3000	500	7400	10	1	3502000	348	39.96	1.04	12	0.12	249.00	9580.00	10200	20230707	-2.45	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		1235	N	N	0	N	00	N
24	20240626	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	11405470	1144	25.22	9980	9990	9950	13000	7000	10000	9969.82	0.04	0	-351	10026	10012	9986	9972	9946	10020	9980	18	3000	500	7400	10	1	3502000	349	40.04	1.04	12	0.03	249.00	9580.00	10200	20230707	-2.25	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		1235	N	N	0	N	00	N
25	20240626	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	1514600	152	3.35	9980	9980	9950	13000	7000	10000	9964.47	0.04	0	0	10026	10012	9986	9972	9946	10020	9980	18	3000	500	7400	10	1	3502000	349	40.04	1.04	12	0.00	249.00	9580.00	10200	20230707	-2.25	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		1235	N	N	0	N	00	N
26	20240625	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	45265770	4536	57.00	9970	10000	9960	12980	7000	9990	9979.23	0.04	0	-249	10023	10006	9983	9966	9943	10010	9970	18	2990	500	7390	10	1	3502000	350	40.16	1.04	12	0.13	249.00	9580.00	10200	20230707	-1.96	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		1484	N	N	0	N	00	N
27	20240625	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	44956670	4505	56.61	9970	10000	9960	12980	7000	9990	9979.28	0.04	0	-249	10023	10006	9983	9966	9943	10010	9970	18	2990	500	7390	10	1	3502000	349	40.04	1.04	12	0.13	249.00	9580.00	10200	20230707	-2.25	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		1484	N	N	0	N	00	N
28	20240625	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	39714960	3980	50.01	9970	10000	9960	12980	7000	9990	9978.63	0.04	0	-245	10023	10006	9983	9966	9943	10010	9970	18	2990	500	7390	10	1	3502000	350	40.16	1.04	12	0.11	249.00	9580.00	10200	20230707	-1.96	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		1484	N	N	0	N	00	N
29	20240625	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	22142820	2221	27.91	9970	9980	9960	12980	7000	9990	9969.75	0.04	0	-245	10023	10006	9983	9966	9943	10010	9970	18	2990	500	7390	10	1	3502000	349	40.04	1.04	12	0.06	249.00	9580.00	10200	20230707	-2.25	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		1484	N	N	0	N	00	N
30	20240625	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	19371160	1943	24.42	9970	9980	9960	12980	7000	9990	9969.72	0.04	0	-245	10023	10006	9983	9966	9943	10010	9970	18	2990	500	7390	10	1	3502000	349	40.04	1.04	12	0.06	249.00	9580.00	10200	20230707	-2.25	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		1484	N	N	0	N	00	N
31	20240625	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	9112020	914	11.49	9970	9980	9960	12980	7000	9990	9969.39	0.04	0	-5	10023	10006	9983	9966	9943	10010	9970	18	2990	500	7390	10	1	3502000	349	40.04	1.04	12	0.03	249.00	9580.00	10200	20230707	-2.25	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		1484	N	N	0	N	00	N
32	20240625	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	6190760	621	7.80	9970	9980	9960	12980	7000	9990	9969.02	0.04	0	-5	10023	10006	9983	9966	9943	10010	9970	18	2990	500	7390	10	1	3502000	349	40.04	1.04	12	0.02	249.00	9580.00	10200	20230707	-2.25	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		1484	N	N	0	N	00	N
33	20240625	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	537940	54	0.68	9970	9980	9960	12980	7000	9990	9961.85	0.04	0	-1	10023	10006	9983	9966	9943	10010	9970	18	2990	500	7390	10	1	3502000	349	40.08	1.04	12	0.00	249.00	9580.00	10200	20230707	-2.16	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		1484	N	N	0	N	00	N
34	20240624	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	79456810	7957	118.92	9990	10000	9960	12970	6990	9980	9985.77	0.04	0	228	10020	10000	9980	9960	9940	10010	9970	18	2990	500	7380	10	1	3502000	350	40.12	1.04	12	0.23	249.00	9580.00	10200	20230707	-2.06	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		1256	N	N	0	N	00	N
35	20240624	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	79356910	7947	118.77	9990	10000	9960	12970	6990	9980	9985.77	0.04	0	229	10020	10000	9980	9960	9940	10010	9970	18	2990	500	7380	10	1	3502000	349	40.00	1.04	12	0.23	249.00	9580.00	10200	20230707	-2.35	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		1256	N	N	0	N	00	N
36	20240624	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	76199590	7630	114.03	9990	10000	9960	12970	6990	9980	9986.84	0.04	0	232	10020	10000	9980	9960	9940	10010	9970	18	2990	500	7380	10	1	3502000	349	40.00	1.04	12	0.22	249.00	9580.00	10200	20230707	-2.35	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		1256	N	N	0	N	00	N
37	20240624	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	69724200	6980	104.32	9990	10000	9960	12970	6990	9980	9989.14	0.04	0	232	10020	10000	9980	9960	9940	10010	9970	18	2990	500	7380	10	1	3502000	349	40.04	1.04	12	0.20	249.00	9580.00	10200	20230707	-2.25	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		1256	N	N	0	N	00	N
38	20240624	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	65114010	6518	97.41	9990	10000	9960	12970	6990	9980	9989.88	0.04	0	232	10020	10000	9980	9960	9940	10010	9970	18	2990	500	7380	10	1	3502000	349	40.08	1.04	12	0.19	249.00	9580.00	10200	20230707	-2.16	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		1256	N	N	0	N	00	N
39	20240624	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	61092050	6115	91.39	9990	10000	9960	12970	6990	9980	9990.52	0.04	0	233	10020	10000	9980	9960	9940	10010	9970	18	2990	500	7380	10	1	3502000	349	40.08	1.04	12	0.17	249.00	9580.00	10200	20230707	-2.16	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		1256	N	N	0	N	00	N
40	20240624	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	24769060	2480	37.06	9990	9990	9960	12970	6990	9980	9987.52	0.04	0	234	10020	10000	9980	9960	9940	10010	9970	18	2990	500	7380	10	1	3502000	349	40.04	1.04	12	0.07	249.00	9580.00	10200	20230707	-2.25	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		1256	N	N	0	N	00	N
41	20240624	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	20099560	2012	30.07	9990	9990	9960	12970	6990	9980	9989.84	0.04	0	-5	10020	10000	9980	9960	9940	10010	9970	18	2990	500	7380	10	1	3502000	349	40.00	1.04	12	0.06	249.00	9580.00	10200	20230707	-2.35	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		1256	N	N	0	N	00	N
42	20240621	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	66779980	6691	63.42	9970	10000	9960	13000	7000	10000	9980.57	0.04	0	-9	10033	10016	9983	9966	9933	10025	9975	18	3000	500	7400	10	1	3502000	349	40.08	1.04	12	0.19	249.00	9580.00	10200	20230707	-2.16	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		1265	N	N	0	N	00	N
43	20240621	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	66370800	6650	63.03	9970	10000	9960	13000	7000	10000	9980.57	0.04	0	-9	10033	10016	9983	9966	9933	10025	9975	18	3000	500	7400	10	1	3502000	349	40.04	1.04	12	0.19	249.00	9580.00	10200	20230707	-2.25	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		1265	N	N	0	N	00	N
44	20240621	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-40	5	-0.40	64286950	6441	61.05	9970	10000	9960	13000	7000	10000	9980.90	0.04	0	0	10033	10016	9983	9966	9933	10025	9975	18	3000	500	7400	10	1	3502000	349	40.00	1.04	12	0.18	249.00	9580.00	10200	20230707	-2.35	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		1265	N	N	0	N	00	N
45	20240621	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	62593720	6271	59.44	9970	10000	9960	13000	7000	10000	9981.46	0.04	0	1	10033	10016	9983	9966	9933	10025	9975	18	3000	500	7400	10	1	3502000	349	40.04	1.04	12	0.18	249.00	9580.00	10200	20230707	-2.25	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		1265	N	N	0	N	00	N
46	20240621	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-40	5	-0.40	45917240	4601	43.61	9970	10000	9960	13000	7000	10000	9979.84	0.04	0	4	10033	10016	9983	9966	9933	10025	9975	18	3000	500	7400	10	1	3502000	349	40.00	1.04	12	0.13	249.00	9580.00	10200	20230707	-2.35	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		1265	N	N	0	N	00	N
47	20240621	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	37901760	3797	35.99	9970	10000	9960	13000	7000	10000	9982.03	0.04	0	-4	10033	10016	9983	9966	9933	10025	9975	18	3000	500	7400	10	1	3502000	349	40.04	1.04	12	0.11	249.00	9580.00	10200	20230707	-2.25	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		1265	N	N	0	N	00	N
48	20240621	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	35917040	3598	34.10	9970	10000	9960	13000	7000	10000	9982.50	0.04	0	-3	10033	10016	9983	9966	9933	10025	9975	18	3000	500	7400	10	1	3502000	349	40.04	1.04	12	0.10	249.00	9580.00	10200	20230707	-2.25	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		1265	N	N	0	N	00	N
49	20240621	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	1126570	113	1.07	9970	9970	9960	13000	7000	10000	9969.65	0.04	0	-1	10033	10016	9983	9966	9933	10025	9975	18	3000	500	7400	10	1	3502000	349	40.04	1.04	12	0.00	249.00	9580.00	10200	20230707	-2.25	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		1265	N	N	0	N	00	N
50	20240620	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	105186000	10550	159.32	9970	10000	9950	12980	7000	9990	9970.24	0.04	0	-3006	10010	10000	9990	9980	9970	10005	9985	18	2990	500	7390	10	1	3502000	350	40.16	1.04	12	0.30	249.00	9580.00	10200	20230707	-1.96	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		1271	N	N	0	N	00	N
51	20240620	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-30	5	-0.30	104956000	10527	158.97	9970	10000	9950	12980	7000	9990	9970.17	0.04	0	-3006	10010	10000	9990	9980	9970	10005	9985	18	2990	500	7390	10	1	3502000	349	40.00	1.04	12	0.30	249.00	9580.00	10200	20230707	-2.35	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		1271	N	N	0	N	00	N
52	20240620	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-30	5	-0.30	95276060	9555	144.29	9970	10000	9950	12980	7000	9990	9971.33	0.04	0	-3003	10010	10000	9990	9980	9970	10005	9985	18	2990	500	7390	10	1	3502000	349	40.00	1.04	12	0.27	249.00	9580.00	10200	20230707	-2.35	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		1271	N	N	0	N	00	N
53	20240620	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-30	5	-0.30	87539070	8778	132.56	9970	10000	9960	12980	7000	9990	9972.55	0.04	0	-3002	10010	10000	9990	9980	9970	10005	9985	18	2990	500	7390	10	1	3502000	349	40.00	1.04	12	0.25	249.00	9580.00	10200	20230707	-2.35	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		1271	N	N	0	N	00	N
54	20240620	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-30	5	-0.30	71732530	7191	108.59	9970	10000	9960	12980	7000	9990	9975.32	0.04	0	-3002	10010	10000	9990	9980	9970	10005	9985	18	2990	500	7390	10	1	3502000	349	40.00	1.04	12	0.21	249.00	9580.00	10200	20230707	-2.35	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		1271	N	N	0	N	00	N
55	20240620	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	63190100	6334	95.65	9970	10000	9970	12980	7000	9990	9976.33	0.04	0	-3001	10010	10000	9990	9980	9970	10005	9985	18	2990	500	7390	10	1	3502000	349	40.04	1.04	12	0.18	249.00	9580.00	10200	20230707	-2.25	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		1271	N	N	0	N	00	N
56	20240620	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	38075510	3819	57.67	9970	10000	9970	12980	7000	9990	9970.02	0.04	0	-3000	10010	10000	9990	9980	9970	10005	9985	18	2990	500	7390	10	1	3502000	349	40.04	1.04	12	0.11	249.00	9580.00	10200	20230707	-2.25	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		1271	N	N	0	N	00	N
57	20240620	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	428710	43	0.65	9970	9970	9970	12980	7000	9990	9970.00	0.04	0	0	10010	10000	9990	9980	9970	10005	9985	18	2990	500	7390	10	1	3502000	349	40.04	1.04	12	0.00	249.00	9580.00	10200	20230707	-2.25	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		1271	N	N	0	N	00	N
58	20240619	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	66100860	6622	70.88	9980	10000	9980	13000	7000	10000	9982.01	0.04	0	-295	10033	10016	9993	9976	9953	10025	9985	18	3000	500	7400	10	1	3502000	350	40.12	1.04	12	0.19	249.00	9580.00	10200	20230707	-2.06	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		1276	N	N	0	N	00	N
59	20240619	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	65961000	6608	70.73	9980	10000	9980	13000	7000	10000	9981.99	0.04	0	-295	10033	10016	9993	9976	9953	10025	9985	18	3000	500	7400	10	1	3502000	349	40.08	1.04	12	0.19	249.00	9580.00	10200	20230707	-2.16	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		1276	N	N	0	N	00	N
60	20240619	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	57168610	5727	61.30	9980	10000	9980	13000	7000	10000	9982.30	0.04	0	-251	10033	10016	9993	9976	9953	10025	9985	18	3000	500	7400	10	1	3502000	349	40.08	1.04	12	0.16	249.00	9580.00	10200	20230707	-2.16	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		1276	N	N	0	N	00	N
61	20240619	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	49823130	4991	53.43	9980	10000	9980	13000	7000	10000	9982.59	0.04	0	-199	10033	10016	9993	9976	9953	10025	9985	18	3000	500	7400	10	1	3502000	349	40.08	1.04	12	0.14	249.00	9580.00	10200	20230707	-2.16	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		1276	N	N	0	N	00	N
62	20240619	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	32338160	3239	34.67	9980	10000	9980	13000	7000	10000	9984.00	0.04	0	-146	10033	10016	9993	9976	9953	10025	9985	18	3000	500	7400	10	1	3502000	349	40.08	1.04	12	0.09	249.00	9580.00	10200	20230707	-2.16	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		1276	N	N	0	N	00	N
63	20240619	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	21719420	2175	23.28	9980	10000	9980	13000	7000	10000	9985.94	0.04	0	-96	10033	10016	9993	9976	9953	10025	9985	18	3000	500	7400	10	1	3502000	349	40.08	1.04	12	0.06	249.00	9580.00	10200	20230707	-2.16	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		1276	N	N	0	N	00	N
64	20240619	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	11037970	1106	11.84	9980	9990	9980	13000	7000	10000	9980.08	0.04	0	-44	10033	10016	9993	9976	9953	10025	9985	18	3000	500	7400	10	1	3502000	350	40.12	1.04	12	0.03	249.00	9580.00	10200	20230707	-2.06	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		1276	N	N	0	N	00	N
65	20240619	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	99800	10	0.11	9980	9980	9980	13000	7000	10000	9980.00	0.04	0	0	10033	10016	9993	9976	9953	10025	9985	18	3000	500	7400	10	1	3502000	349	40.08	1.04	12	0.00	249.00	9580.00	10200	20230707	-2.16	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		1276	N	N	0	N	00	N
66	20240618	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	93311930	9342	243.66	9980	10010	9970	12970	6990	9980	9988.43	0.04	0	-2505	10013	9996	9983	9966	9953	9995	9965	18	2990	500	7380	10	1	3502000	350	40.16	1.04	12	0.27	249.00	9580.00	10200	20230707	-1.96	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		1281	N	N	0	N	00	N
67	20240618	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	93271930	9338	243.56	9980	10010	9970	12970	6990	9980	9988.43	0.04	0	-2505	10013	9996	9983	9966	9953	9995	9965	18	2990	500	7380	10	1	3502000	350	40.16	1.04	12	0.27	249.00	9580.00	10200	20230707	-1.96	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		1281	N	N	0	N	00	N
68	20240618	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	68518350	6858	178.87	9980	10010	9970	12970	6990	9980	9991.01	0.04	0	-360	10013	9996	9983	9966	9953	9995	9965	18	2990	500	7380	10	1	3502000	349	40.04	1.04	12	0.20	249.00	9580.00	10200	20230707	-2.25	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		1281	N	N	0	N	00	N
69	20240618	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	56143190	5618	146.53	9980	10010	9970	12970	6990	9980	9993.45	0.04	0	-2	10013	9996	9983	9966	9953	9995	9965	18	2990	500	7380	10	1	3502000	349	40.08	1.04	12	0.16	249.00	9580.00	10200	20230707	-2.16	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		1281	N	N	0	N	00	N
70	20240618	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	52188090	5222	136.20	9980	10010	9970	12970	6990	9980	9993.89	0.04	0	-1	10013	9996	9983	9966	9953	9995	9965	18	2990	500	7380	10	1	3502000	349	40.08	1.04	12	0.15	249.00	9580.00	10200	20230707	-2.16	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		1281	N	N	0	N	00	N
71	20240618	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	30281750	3031	79.06	9980	10000	9970	12970	6990	9980	9990.68	0.04	0	0	10013	9996	9983	9966	9953	9995	9965	18	2990	500	7380	10	1	3502000	349	40.08	1.04	12	0.09	249.00	9580.00	10200	20230707	-2.16	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		1281	N	N	0	N	00	N
72	20240618	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	6784130	680	17.74	9980	9980	9970	12970	6990	9980	9976.66	0.04	0	0	10013	9996	9983	9966	9953	9995	9965	18	2990	500	7380	10	1	3502000	349	40.04	1.04	12	0.02	249.00	9580.00	10200	20230707	-2.25	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		1281	N	N	0	N	00	N
73	20240618	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	219560	22	0.57	9980	9980	9980	12970	6990	9980	9980.00	0.04	0	0	10013	9996	9983	9966	9953	9995	9965	18	2990	500	7380	10	1	3502000	349	40.08	1.04	12	0.00	249.00	9580.00	10200	20230707	-2.16	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		1281	N	N	0	N	00	N
74	20240617	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	38284860	3834	46.26	9980	10000	9970	12970	6990	9980	9985.62	0.04	0	39	9993	9986	9973	9966	9953	9990	9970	18	2990	500	7380	10	1	3502000	349	40.08	1.04	12	0.11	249.00	9580.00	10200	20230707	-2.16	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		1242	N	N	0	N	00	N
75	20240617	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	38205030	3826	46.16	9980	10000	9970	12970	6990	9980	9985.63	0.04	0	40	9993	9986	9973	9966	9953	9990	9970	18	2990	500	7380	10	1	3502000	349	40.04	1.04	12	0.11	249.00	9580.00	10200	20230707	-2.25	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		1242	N	N	0	N	00	N
76	20240617	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	32946890	3299	39.80	9980	10000	9970	12970	6990	9980	9986.93	0.04	0	42	9993	9986	9973	9966	9953	9990	9970	18	2990	500	7380	10	1	3502000	349	40.08	1.04	12	0.09	249.00	9580.00	10200	20230707	-2.16	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		1242	N	N	0	N	00	N
77	20240617	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	30373560	3041	36.69	9980	10000	9970	12970	6990	9980	9988.02	0.04	0	44	9993	9986	9973	9966	9953	9990	9970	18	2990	500	7380	10	1	3502000	349	40.04	1.04	12	0.09	249.00	9580.00	10200	20230707	-2.25	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		1242	N	N	0	N	00	N
78	20240617	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	28858120	2889	34.86	9980	10000	9970	12970	6990	9980	9988.97	0.04	0	44	9993	9986	9973	9966	9953	9990	9970	18	2990	500	7380	10	1	3502000	349	40.04	1.04	12	0.08	249.00	9580.00	10200	20230707	-2.25	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		1242	N	N	0	N	00	N
79	20240617	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	27113230	2714	32.75	9980	10000	9970	12970	6990	9980	9990.14	0.04	0	45	9993	9986	9973	9966	9953	9990	9970	18	2990	500	7380	10	1	3502000	349	40.04	1.04	12	0.08	249.00	9580.00	10200	20230707	-2.25	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		1242	N	N	0	N	00	N
80	20240617	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	5117740	513	6.19	9980	9980	9970	12970	6990	9980	9976.10	0.04	0	22	9993	9986	9973	9966	9953	9990	9970	18	2990	500	7380	10	1	3502000	349	40.04	1.04	12	0.01	249.00	9580.00	10200	20230707	-2.25	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		1242	N	N	0	N	00	N
81	20240617	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	1706380	171	2.06	9980	9980	9970	12970	6990	9980	9978.83	0.04	0	0	9993	9986	9973	9966	9953	9990	9970	18	2990	500	7380	10	1	3502000	349	40.04	1.04	12	0.00	249.00	9580.00	10200	20230707	-2.25	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		1242	N	N	0	N	00	N
82	20240614	161007	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-10	5	-0.10	82598710	8288	99.64	9970	9980	9960	12980	7000	9990	9966.06	0.04	0	0	10030	10010	9980	9960	9930	10020	9970	18	2990	500	7390	10	1	3502000	349	40.08	1.04	12	0.24	249.00	9580.00	10200	20230707	-2.16	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		1242	N	N	0	N	00	N
83	20240614	151011	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-30	5	-0.30	82489030	8277	99.51	9970	9980	9960	12980	7000	9990	9966.05	0.04	0	4	10030	10010	9980	9960	9930	10020	9970	18	2990	500	7390	10	1	3502000	349	40.00	1.04	12	0.24	249.00	9580.00	10200	20230707	-2.35	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		1242	N	N	0	N	00	N
84	20240614	141010	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-30	5	-0.30	75696010	7595	91.31	9970	9980	9960	12980	7000	9990	9966.56	0.04	0	4	10030	10010	9980	9960	9930	10020	9970	18	2990	500	7390	10	1	3502000	349	40.00	1.04	12	0.22	249.00	9580.00	10200	20230707	-2.35	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		1242	N	N	0	N	00	N
85	20240614	131012	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-30	5	-0.30	69488850	6972	83.82	9970	9980	9960	12980	7000	9990	9966.85	0.04	0	1	10030	10010	9980	9960	9930	10020	9970	18	2990	500	7390	10	1	3502000	349	40.00	1.04	12	0.20	249.00	9580.00	10200	20230707	-2.35	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		1242	N	N	0	N	00	N
86	20240614	121019	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-30	5	-0.30	63582060	6379	76.69	9970	9980	9960	12980	7000	9990	9967.40	0.04	0	13	10030	10010	9980	9960	9930	10020	9970	18	2990	500	7390	10	1	3502000	349	40.00	1.04	12	0.18	249.00	9580.00	10200	20230707	-2.35	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		1242	N	N	0	N	00	N
87	20240614	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-30	5	-0.30	57615970	5780	69.49	9970	9980	9960	12980	7000	9990	9968.16	0.04	0	8	10030	10010	9980	9960	9930	10020	9970	18	2990	500	7390	10	1	3502000	349	40.00	1.04	12	0.17	249.00	9580.00	10200	20230707	-2.35	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		1242	N	N	0	N	00	N
88	20240614	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-30	5	-0.30	21176150	2125	25.55	9970	9980	9960	12980	7000	9990	9965.25	0.04	0	0	10030	10010	9980	9960	9930	10020	9970	18	2990	500	7390	10	1	3502000	349	40.00	1.04	12	0.06	249.00	9580.00	10200	20230707	-2.35	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		1242	N	N	0	N	00	N
89	20240614	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-20	5	-0.20	488550	49	0.59	9970	9980	9970	12980	7000	9990	9970.41	0.04	0	0	10030	10010	9980	9960	9930	10020	9970	18	2990	500	7390	10	1	3502000	349	40.04	1.04	12	0.00	249.00	9580.00	10200	20230707	-2.25	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		1242	N	N	0	N	00	N
90	20240613	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	20	2	0.20	82891930	8318	59.02	9950	10000	9950	12960	6980	9970	9965.37	0.04	0	-4091	10016	9992	9976	9952	9936	9985	9945	18	2990	500	7370	10	1	3502000	350	40.12	1.04	12	0.24	249.00	9580.00	10200	20230707	-2.06	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		1242	N	N	0	N	00	N
91	20240613	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	20	2	0.20	82861960	8315	59.00	9950	10000	9950	12960	6980	9970	9965.36	0.04	0	-4091	10016	9992	9976	9952	9936	9985	9945	18	2990	500	7370	10	1	3502000	350	40.12	1.04	12	0.24	249.00	9580.00	10200	20230707	-2.06	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		1242	N	N	0	N	00	N
92	20240613	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	71565690	7184	50.98	9950	10000	9950	12960	6980	9970	9961.82	0.04	0	-4091	10016	9992	9976	9952	9936	9985	9945	18	2990	500	7370	10	1	3502000	349	40.08	1.04	12	0.21	249.00	9580.00	10200	20230707	-2.16	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		1242	N	N	0	N	00	N
93	20240613	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	68974480	6924	49.13	9950	10000	9950	12960	6980	9970	9961.65	0.04	0	-4091	10016	9992	9976	9952	9936	9985	9945	18	2990	500	7370	10	1	3502000	349	40.00	1.04	12	0.20	249.00	9580.00	10200	20230707	-2.35	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		1242	N	N	0	N	00	N
94	20240613	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	65986480	6624	47.00	9950	10000	9950	12960	6980	9970	9961.73	0.04	0	-4091	10016	9992	9976	9952	9936	9985	9945	18	2990	500	7370	10	1	3502000	349	40.00	1.04	12	0.19	249.00	9580.00	10200	20230707	-2.35	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		1242	N	N	0	N	00	N
95	20240613	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-20	5	-0.20	62513140	6275	44.53	9950	10000	9950	12960	6980	9970	9962.25	0.04	0	-4091	10016	9992	9976	9952	9936	9985	9945	18	2990	500	7370	10	1	3502000	348	39.96	1.04	12	0.18	249.00	9580.00	10200	20230707	-2.45	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		1242	N	N	0	N	00	N
96	20240613	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	915650	92	0.65	9950	10000	9950	12960	6980	9970	9952.72	0.04	0	0	10016	9992	9976	9952	9936	9985	9945	18	2990	500	7370	10	1	3502000	349	40.04	1.04	12	0.00	249.00	9580.00	10200	20230707	-2.25	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		1242	N	N	0	N	00	N
97	20240613	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	30	2	0.30	806000	81	0.57	9950	10000	9950	12960	6980	9970	9950.62	0.04	0	0	10016	9992	9976	9952	9936	9985	9945	18	2990	500	7370	10	1	3502000	350	40.16	1.04	12	0.00	249.00	9580.00	10200	20230707	-1.96	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		1242	N	N	0	N	00	N
98	20240612	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	140449320	14093	370.87	10000	10000	9960	13000	7000	10000	9965.89	0.04	0	-7688	10020	10010	9990	9980	9960	10015	9985	18	3000	500	7400	10	1	3502000	349	40.04	1.04	12	0.40	249.00	9580.00	10200	20230707	-2.25	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		1317	N	N	0	N	00	N
99	20240612	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	133885540	13434	353.53	10000	10000	9960	13000	7000	10000	9966.17	0.04	0	-7043	10020	10010	9990	9980	9960	10015	9985	18	3000	500	7400	10	1	3502000	349	40.04	1.04	12	0.38	249.00	9580.00	10200	20230707	-2.25	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		1317	N	N	0	N	00	N
100	20240612	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-40	5	-0.40	74921670	7514	197.74	10000	10000	9960	13000	7000	10000	9970.94	0.04	0	-1198	10020	10010	9990	9980	9960	10015	9985	18	3000	500	7400	10	1	3502000	349	40.00	1.04	12	0.21	249.00	9580.00	10200	20230707	-2.35	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		1317	N	N	0	N	00	N
101	20240612	131120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-40	5	-0.40	69890520	7009	184.45	10000	10000	9960	13000	7000	10000	9971.54	0.04	0	-831	10020	10010	9990	9980	9960	10015	9985	18	3000	500	7400	10	1	3502000	349	40.00	1.04	12	0.20	249.00	9580.00	10200	20230707	-2.35	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		1317	N	N	0	N	00	N
102	20240612	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	14280210	1431	37.66	10000	10000	9970	13000	7000	10000	9979.18	0.04	0	-467	10020	10010	9990	9980	9960	10015	9985	18	3000	500	7400	10	1	3502000	349	40.04	1.04	12	0.04	249.00	9580.00	10200	20230707	-2.25	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		1317	N	N	0	N	00	N
103	20240612	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	1716730	172	4.53	10000	10000	9980	13000	7000	10000	9980.99	0.04	0	-91	10020	10010	9990	9980	9960	10015	9985	18	3000	500	7400	10	1	3502000	349	40.08	1.04	12	0.00	249.00	9580.00	10200	20230707	-2.16	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		1317	N	N	0	N	00	N
104	20240612	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	309550	31	0.82	10000	10000	9980	13000	7000	10000	9985.48	0.04	0	0	10020	10010	9990	9980	9960	10015	9985	18	3000	500	7400	10	1	3502000	350	40.12	1.04	12	0.00	249.00	9580.00	10200	20230707	-2.06	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		1317	N	N	0	N	00	N
105	20240612	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	0.04	0	0	10020	10010	9990	9980	9960	10015	9985	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.00	249.00	9580.00	10200	20230707	-1.96	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		1317	N	N	0	N	00	N
106	20240610	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	21864010	2187	29.26	9980	10010	9960	12930	6970	9950	9997.26	0.04	0	-24	10016	9982	9966	9932	9916	9975	9925	18	2980	500	7360	10	1	3502000	349	40.00	1.04	12	0.06	249.00	9580.00	10200	20230707	-2.35	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		1343	N	N	0	N	00	N
107	20240610	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	30	2	0.30	21256330	2126	28.45	9980	10010	9960	12930	6970	9950	9998.27	0.04	0	-24	10016	9982	9966	9932	9916	9975	9925	18	2980	500	7360	10	1	3502000	349	40.08	1.04	12	0.06	249.00	9580.00	10200	20230707	-2.16	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		1343	N	N	0	N	00	N
108	20240610	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	21236370	2124	28.42	9980	10010	9960	12930	6970	9950	9998.29	0.04	0	-24	10016	9982	9966	9932	9916	9975	9925	18	2980	500	7360	10	1	3502000	349	40.00	1.04	12	0.06	249.00	9580.00	10200	20230707	-2.35	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		1343	N	N	0	N	00	N
109	20240610	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	40	2	0.40	21196500	2120	28.36	9980	10010	9960	12930	6970	9950	9998.35	0.04	0	-24	10016	9982	9966	9932	9916	9975	9925	18	2980	500	7360	10	1	3502000	350	40.12	1.04	12	0.06	249.00	9580.00	10200	20230707	-2.06	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		1343	N	N	0	N	00	N
110	20240610	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	40	2	0.40	21196500	2120	28.36	9980	10010	9960	12930	6970	9950	9998.35	0.04	0	-24	10016	9982	9966	9932	9916	9975	9925	18	2980	500	7360	10	1	3502000	350	40.12	1.04	12	0.06	249.00	9580.00	10200	20230707	-2.06	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		1343	N	N	0	N	00	N
111	20240610	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	20867730	2087	27.92	9980	10010	9960	12930	6970	9950	9998.91	0.04	0	-24	10016	9982	9966	9932	9916	9975	9925	18	2980	500	7360	10	1	3502000	349	40.00	1.04	12	0.06	249.00	9580.00	10200	20230707	-2.35	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		1343	N	N	0	N	00	N
112	20240610	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	10	2	0.10	18875730	1887	25.25	9980	10010	9960	12930	6970	9950	10003.04	0.04	0	-24	10016	9982	9966	9932	9916	9975	9925	18	2980	500	7360	10	1	3502000	349	40.00	1.04	12	0.05	249.00	9580.00	10200	20230707	-2.35	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		1343	N	N	0	N	00	N
113	20240610	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	30	2	0.30	9980	1	0.01	9980	9980	9980	12930	6970	9950	9980.00	0.04	0	0	10016	9982	9966	9932	9916	9975	9925	18	2980	500	7360	10	1	3502000	349	40.08	1.04	12	0.00	249.00	9580.00	10200	20230707	-2.16	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		1343	N	N	0	N	00	N
114	20240607	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-30	5	-0.30	74488440	7474	214.77	9980	10000	9950	12970	6990	9980	9966.34	0.04	0	2	10013	9996	9973	9956	9933	9985	9945	18	2990	500	7380	10	1	3502000	348	39.96	1.04	12	0.21	249.00	9580.00	10200	20230707	-2.45	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		1341	N	N	0	N	00	N
115	20240607	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	67662740	6788	195.06	9980	10000	9950	12970	6990	9980	9967.99	0.04	0	2	10013	9996	9973	9956	9933	9985	9945	18	2990	500	7380	10	1	3502000	349	40.04	1.04	12	0.19	249.00	9580.00	10200	20230707	-2.25	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		1341	N	N	0	N	00	N
116	20240607	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	63900290	6410	184.20	9980	10000	9960	12970	6990	9980	9968.84	0.04	0	2	10013	9996	9973	9956	9933	9985	9945	18	2990	500	7380	10	1	3502000	349	40.00	1.04	12	0.18	249.00	9580.00	10200	20230707	-2.35	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		1341	N	N	0	N	00	N
117	20240607	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	59776850	5996	172.30	9980	10000	9960	12970	6990	9980	9969.45	0.04	0	2	10013	9996	9973	9956	9933	9985	9945	18	2990	500	7380	10	1	3502000	349	40.00	1.04	12	0.17	249.00	9580.00	10200	20230707	-2.35	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		1341	N	N	0	N	00	N
118	20240607	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	52735130	5289	151.98	9980	10000	9960	12970	6990	9980	9970.72	0.04	0	2	10013	9996	9973	9956	9933	9985	9945	18	2990	500	7380	10	1	3502000	349	40.00	1.04	12	0.15	249.00	9580.00	10200	20230707	-2.35	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		1341	N	N	0	N	00	N
119	20240607	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	46488230	4662	133.97	9980	10000	9960	12970	6990	9980	9971.74	0.04	0	-9	10013	9996	9973	9956	9933	9985	9945	18	2990	500	7380	10	1	3502000	349	40.08	1.04	12	0.13	249.00	9580.00	10200	20230707	-2.16	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		1341	N	N	0	N	00	N
120	20240607	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	6946990	696	20.00	9980	10000	9970	12970	6990	9980	9981.31	0.04	0	-8	10013	9996	9973	9956	9933	9985	9945	18	2990	500	7380	10	1	3502000	349	40.04	1.04	12	0.02	249.00	9580.00	10200	20230707	-2.25	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		1341	N	N	0	N	00	N
121	20240607	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	39960	4	0.11	9980	10000	9980	12970	6990	9980	9990.00	0.04	0	-1	10013	9996	9973	9956	9933	9985	9945	18	2990	500	7380	10	1	3502000	350	40.16	1.04	12	0.00	249.00	9580.00	10200	20230707	-1.96	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		1341	N	N	0	N	00	N
122	20240605	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	34489160	3462	47.08	9990	9990	9950	12960	6980	9970	9962.21	0.04	0	-10	9996	9982	9966	9952	9936	9975	9945	18	2990	500	7370	10	1	3502000	349	40.08	1.04	12	0.10	249.00	9580.00	10200	20230707	-2.16	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		1351	N	N	0	N	00	N
123	20240605	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-20	5	-0.20	34419300	3455	46.99	9990	9990	9950	12960	6980	9970	9962.17	0.04	0	-10	9996	9982	9966	9952	9936	9975	9945	18	2990	500	7370	10	1	3502000	348	39.96	1.04	12	0.10	249.00	9580.00	10200	20230707	-2.45	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		1351	N	N	0	N	00	N
124	20240605	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-20	5	-0.20	34190240	3432	46.67	9990	9990	9950	12960	6980	9970	9962.19	0.04	0	-9	9996	9982	9966	9952	9936	9975	9945	18	2990	500	7370	10	1	3502000	348	39.96	1.04	12	0.10	249.00	9580.00	10200	20230707	-2.45	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		1351	N	N	0	N	00	N
125	20240605	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	27859000	2796	38.03	9990	9990	9950	12960	6980	9970	9963.88	0.04	0	-9	9996	9982	9966	9952	9936	9975	9945	18	2990	500	7370	10	1	3502000	349	40.00	1.04	12	0.08	249.00	9580.00	10200	20230707	-2.35	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		1351	N	N	0	N	00	N
126	20240605	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	20617980	2069	28.14	9990	9990	9950	12960	6980	9970	9965.19	0.04	0	-7	9996	9982	9966	9952	9936	9975	9945	18	2990	500	7370	10	1	3502000	349	40.00	1.04	12	0.06	249.00	9580.00	10200	20230707	-2.35	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		1351	N	N	0	N	00	N
127	20240605	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	11993690	1203	16.36	9990	9990	9960	12960	6980	9970	9969.82	0.04	0	-4	9996	9982	9966	9952	9936	9975	9945	18	2990	500	7370	10	1	3502000	349	40.04	1.04	12	0.03	249.00	9580.00	10200	20230707	-2.25	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		1351	N	N	0	N	00	N
128	20240605	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	5194460	521	7.09	9990	9990	9970	12960	6980	9970	9970.17	0.04	0	-2	9996	9982	9966	9952	9936	9975	9945	18	2990	500	7370	10	1	3502000	349	40.04	1.04	12	0.01	249.00	9580.00	10200	20230707	-2.25	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		1351	N	N	0	N	00	N
129	20240605	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	0	0	0.00	0	0	0	12960	6980	9970	0.00	0.04	0	0	9996	9982	9966	9952	9936	9975	9945	18	2990	500	7370	10	1	3502000	349	40.04	1.04	12	0.00	249.00	9580.00	10200	20230707	-2.25	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		1351	N	N	0	N	00	N
130	20240604	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	73247350	7353	58.92	9980	9980	9950	12970	6990	9980	9961.56	0.04	0	-33	10020	10000	9980	9960	9940	9990	9950	18	2990	500	7380	10	1	3502000	349	40.04	1.04	12	0.21	249.00	9580.00	10200	20230707	-2.25	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		1384	N	N	0	N	00	N
131	20240604	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	72988270	7327	58.71	9980	9980	9950	12970	6990	9980	9961.55	0.04	0	-19	10020	10000	9980	9960	9940	9990	9950	18	2990	500	7380	10	1	3502000	349	40.00	1.04	12	0.21	249.00	9580.00	10200	20230707	-2.35	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		1384	N	N	0	N	00	N
132	20240604	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	58220840	5844	46.83	9980	9980	9960	12970	6990	9980	9962.50	0.04	0	-2	10020	10000	9980	9960	9940	9990	9950	18	2990	500	7380	10	1	3502000	349	40.04	1.04	12	0.17	249.00	9580.00	10200	20230707	-2.25	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		1384	N	N	0	N	00	N
133	20240604	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	49036270	4922	39.44	9980	9980	9960	12970	6990	9980	9962.67	0.04	0	-2	10020	10000	9980	9960	9940	9990	9950	18	2990	500	7380	10	1	3502000	349	40.00	1.04	12	0.14	249.00	9580.00	10200	20230707	-2.35	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		1384	N	N	0	N	00	N
134	20240604	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	37637030	3778	30.27	9980	9980	9960	12970	6990	9980	9962.16	0.04	0	-2	10020	10000	9980	9960	9940	9990	9950	18	2990	500	7380	10	1	3502000	349	40.00	1.04	12	0.11	249.00	9580.00	10200	20230707	-2.35	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		1384	N	N	0	N	00	N
135	20240604	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	24507740	2460	19.71	9980	9980	9960	12970	6990	9980	9962.50	0.04	0	-2	10020	10000	9980	9960	9940	9990	9950	18	2990	500	7380	10	1	3502000	349	40.00	1.04	12	0.07	249.00	9580.00	10200	20230707	-2.35	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		1384	N	N	0	N	00	N
136	20240604	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	8681300	871	6.98	9980	9980	9960	12970	6990	9980	9967.05	0.04	0	-1	10020	10000	9980	9960	9940	9990	9950	18	2990	500	7380	10	1	3502000	349	40.00	1.04	12	0.02	249.00	9580.00	10200	20230707	-2.35	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		1384	N	N	0	N	00	N
137	20240604	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	2424770	243	1.95	9980	9980	9970	12970	6990	9980	9978.48	0.04	0	-1	10020	10000	9980	9960	9940	9990	9950	18	2990	500	7380	10	1	3502000	349	40.04	1.04	12	0.01	249.00	9580.00	10200	20230707	-2.25	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		1384	N	N	0	N	00	N
138	20240603	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	124472240	12480	297.14	10000	10000	9960	12970	6990	9980	9973.74	0.04	0	-25	10020	10000	9980	9960	9940	10000	9960	18	2990	500	7380	10	1	3502000	349	40.08	1.04	12	0.36	249.00	9580.00	10200	20230707	-2.16	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		1409	N	N	0	N	00	N
139	20240603	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	116802710	11710	278.81	10000	10000	9960	12970	6990	9980	9974.61	0.04	0	-9	10020	10000	9980	9960	9940	10000	9960	18	2990	500	7380	10	1	3502000	349	40.00	1.04	12	0.33	249.00	9580.00	10200	20230707	-2.35	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		1409	N	N	0	N	00	N
140	20240603	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	76843020	7702	183.38	10000	10000	9970	12970	6990	9980	9977.02	0.04	0	-1	10020	10000	9980	9960	9940	10000	9960	18	2990	500	7380	10	1	3502000	349	40.04	1.04	12	0.22	249.00	9580.00	10200	20230707	-2.25	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		1409	N	N	0	N	00	N
141	20240603	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	45604480	4569	108.79	10000	10000	9980	12970	6990	9980	9981.28	0.04	0	0	10020	10000	9980	9960	9940	10000	9960	18	2990	500	7380	10	1	3502000	349	40.08	1.04	12	0.13	249.00	9580.00	10200	20230707	-2.16	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		1409	N	N	0	N	00	N
142	20240603	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	5604140	561	13.36	10000	10000	9980	12970	6990	9980	9989.55	0.04	0	0	10020	10000	9980	9960	9940	10000	9960	18	2990	500	7380	10	1	3502000	350	40.12	1.04	12	0.02	249.00	9580.00	10200	20230707	-2.06	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		1409	N	N	0	N	00	N
143	20240603	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	3116630	312	7.43	10000	10000	9980	12970	6990	9980	9989.20	0.04	0	0	10020	10000	9980	9960	9940	10000	9960	18	2990	500	7380	10	1	3502000	350	40.12	1.04	12	0.01	249.00	9580.00	10200	20230707	-2.06	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		1409	N	N	0	N	00	N
144	20240603	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	1138810	114	2.71	10000	10000	9980	12970	6990	9980	9989.56	0.04	0	0	10020	10000	9980	9960	9940	10000	9960	18	2990	500	7380	10	1	3502000	350	40.12	1.04	12	0.00	249.00	9580.00	10200	20230707	-2.06	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		1409	N	N	0	N	00	N
145	20240603	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	109850	11	0.26	10000	10000	9980	12970	6990	9980	9986.36	0.04	0	0	10020	10000	9980	9960	9940	10000	9960	18	2990	500	7380	10	1	3502000	349	40.08	1.04	12	0.00	249.00	9580.00	10200	20230707	-2.16	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		1409	N	N	0	N	00	N