KissMeData/435620/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	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	72510590	7276	59.69	9950	9980	9950	12960	6980	9970	9965.72	0.11	0	2989	10003	9986	9963	9946	9923	9995	9955	22	2990	500	6970	10	1	4302000	428	32.03	0.99	12	0.17	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		4843	N	N	0	N	00	N
3	20240628	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	72042350	7229	59.31	9950	9980	9950	12960	6980	9970	9965.74	0.11	0	2990	10003	9986	9963	9946	9923	9995	9955	22	2990	500	6970	10	1	4302000	428	32.03	0.99	12	0.17	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		4843	N	N	0	N	00	N
4	20240628	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	39281360	3943	32.35	9950	9970	9950	12960	6980	9970	9962.30	0.11	0	27	10003	9986	9963	9946	9923	9995	9955	22	2990	500	6970	10	1	4302000	428	32.03	0.99	12	0.09	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		4843	N	N	0	N	00	N
5	20240628	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	29534530	2965	24.33	9950	9970	9950	12960	6980	9970	9961.06	0.11	0	7	10003	9986	9963	9946	9923	9995	9955	22	2990	500	6970	10	1	4302000	428	32.03	0.99	12	0.07	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		4843	N	N	0	N	00	N
6	20240628	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	25241170	2534	20.79	9950	9970	9950	12960	6980	9970	9961.00	0.11	0	7	10003	9986	9963	9946	9923	9995	9955	22	2990	500	6970	10	1	4302000	428	32.03	0.99	12	0.06	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		4843	N	N	0	N	00	N
7	20240628	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	20997670	2108	17.29	9950	9970	9950	12960	6980	9970	9960.94	0.11	0	7	10003	9986	9963	9946	9923	9995	9955	22	2990	500	6970	10	1	4302000	428	32.03	0.99	12	0.05	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		4843	N	N	0	N	00	N
8	20240628	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	4610840	463	3.80	9950	9970	9950	12960	6980	9970	9958.62	0.11	0	7	10003	9986	9963	9946	9923	9995	9955	22	2990	500	6970	10	1	4302000	428	32.03	0.99	12	0.01	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		4843	N	N	0	N	00	N
9	20240628	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-20	5	-0.20	527620	53	0.43	9950	9970	9950	12960	6980	9970	9955.09	0.11	0	7	10003	9986	9963	9946	9923	9995	9955	22	2990	500	6970	10	1	4302000	428	31.99	0.99	12	0.00	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		4843	N	N	0	N	00	N
10	20240627	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	121429370	12189	119.30	9950	9980	9940	12940	6980	9960	9962.21	0.11	0	2973	10000	9980	9960	9940	9920	9990	9950	22	2980	500	6970	10	1	4302000	429	32.06	0.99	12	0.28	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		4870	N	N	0	N	00	N
11	20240627	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	120981420	12144	118.86	9950	9980	9940	12940	6980	9960	9962.24	0.11	0	2975	10000	9980	9960	9940	9920	9990	9950	22	2980	500	6970	10	1	4302000	428	31.99	0.99	12	0.28	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		4870	N	N	0	N	00	N
12	20240627	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-20	5	-0.20	98417540	9878	96.68	9950	9980	9940	12940	6980	9960	9963.31	0.11	0	2995	10000	9980	9960	9940	9920	9990	9950	22	2980	500	6970	10	1	4302000	428	31.96	0.99	12	0.23	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		4870	N	N	0	N	00	N
13	20240627	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	94885300	9523	93.21	9950	9980	9950	12940	6980	9960	9963.80	0.11	0	2996	10000	9980	9960	9940	9920	9990	9950	22	2980	500	6970	10	1	4302000	428	31.99	0.99	12	0.22	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		4870	N	N	0	N	00	N
14	20240627	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	91402110	9173	89.78	9950	9980	9950	12940	6980	9960	9964.25	0.11	0	2997	10000	9980	9960	9940	9920	9990	9950	22	2980	500	6970	10	1	4302000	428	32.03	0.99	12	0.21	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		4870	N	N	0	N	00	N
15	20240627	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	28243850	2834	27.74	9950	9980	9950	12940	6980	9960	9966.07	0.11	0	1889	10000	9980	9960	9940	9920	9990	9950	22	2980	500	6970	10	1	4302000	429	32.06	0.99	12	0.07	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		4870	N	N	0	N	00	N
16	20240627	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	7796660	783	7.66	9950	9980	9950	12940	6980	9960	9957.42	0.11	0	-2	10000	9980	9960	9940	9920	9990	9950	22	2980	500	6970	10	1	4302000	428	32.03	0.99	12	0.02	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		4870	N	N	0	N	00	N
17	20240627	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	4400960	442	4.33	9950	9960	9950	12940	6980	9960	9956.92	0.11	0	-1	10000	9980	9960	9940	9920	9990	9950	22	2980	500	6970	10	1	4302000	428	31.99	0.99	12	0.01	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		4870	N	N	0	N	00	N
18	20240626	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	101720250	10217	98.93	9950	9980	9940	12970	6990	9980	9955.98	0.11	0	-2958	10006	9992	9966	9952	9926	10000	9960	22	2990	500	6980	10	1	4302000	428	32.03	0.99	12	0.24	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		4880	N	N	0	N	00	N
19	20240626	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-30	5	-0.30	101521250	10197	98.73	9950	9980	9940	12970	6990	9980	9955.99	0.11	0	-2948	10006	9992	9966	9952	9926	10000	9960	22	2990	500	6980	10	1	4302000	428	31.99	0.99	12	0.24	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		4880	N	N	0	N	00	N
20	20240626	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-30	5	-0.30	92088570	9249	89.55	9950	9980	9950	12970	6990	9980	9956.60	0.11	0	-2132	10006	9992	9966	9952	9926	10000	9960	22	2990	500	6980	10	1	4302000	428	31.99	0.99	12	0.21	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		4880	N	N	0	N	00	N
21	20240626	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-30	5	-0.30	79591100	7993	77.39	9950	9980	9950	12970	6990	9980	9957.60	0.11	0	-1125	10006	9992	9966	9952	9926	10000	9960	22	2990	500	6980	10	1	4302000	428	31.99	0.99	12	0.19	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		4880	N	N	0	N	00	N
22	20240626	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-30	5	-0.30	49412610	4962	48.04	9950	9980	9950	12970	6990	9980	9958.20	0.11	0	-72	10006	9992	9966	9952	9926	10000	9960	22	2990	500	6980	10	1	4302000	428	31.99	0.99	12	0.12	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		4880	N	N	0	N	00	N
23	20240626	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	28505360	2862	27.71	9950	9980	9950	12970	6990	9980	9959.94	0.11	0	215	10006	9992	9966	9952	9926	10000	9960	22	2990	500	6980	10	1	4302000	428	32.03	0.99	12	0.07	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		4880	N	N	0	N	00	N
24	20240626	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	10806390	1085	10.51	9950	9980	9950	12970	6990	9980	9959.81	0.11	0	-551	10006	9992	9966	9952	9926	10000	9960	22	2990	500	6980	10	1	4302000	428	32.03	0.99	12	0.03	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		4880	N	N	0	N	00	N
25	20240626	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	0	0	0.00	0	0	0	12970	6990	9980	0.00	0.11	0	0	10006	9992	9966	9952	9926	10000	9960	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.00	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		4880	N	N	0	N	00	N
26	20240625	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	102879050	10328	58.71	9950	9980	9940	12960	6980	9970	9961.18	0.11	0	2989	10016	9992	9966	9942	9916	9980	9930	22	2990	500	6970	10	1	4302000	429	32.09	0.99	12	0.24	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		4891	N	N	0	N	00	N
27	20240625	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	102729350	10313	58.62	9950	9980	9940	12960	6980	9970	9961.15	0.11	0	2989	10016	9992	9966	9942	9916	9980	9930	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.24	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		4891	N	N	0	N	00	N
28	20240625	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	91054380	9143	51.97	9950	9980	9940	12960	6980	9970	9958.92	0.11	0	2999	10016	9992	9966	9942	9916	9980	9930	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.21	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		4891	N	N	0	N	00	N
29	20240625	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	70635770	7093	40.32	9950	9980	9940	12960	6980	9970	9958.52	0.11	0	2999	10016	9992	9966	9942	9916	9980	9930	22	2990	500	6970	10	1	4302000	429	32.09	0.99	12	0.16	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		4891	N	N	0	N	00	N
30	20240625	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	70635770	7093	40.32	9950	9980	9940	12960	6980	9970	9958.52	0.11	0	2999	10016	9992	9966	9942	9916	9980	9930	22	2990	500	6970	10	1	4302000	429	32.09	0.99	12	0.16	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		4891	N	N	0	N	00	N
31	20240625	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	70635770	7093	40.32	9950	9980	9940	12960	6980	9970	9958.52	0.11	0	2999	10016	9992	9966	9942	9916	9980	9930	22	2990	500	6970	10	1	4302000	429	32.09	0.99	12	0.16	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		4891	N	N	0	N	00	N
32	20240625	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	10	2	0.10	70635770	7093	40.32	9950	9980	9940	12960	6980	9970	9958.52	0.11	0	2999	10016	9992	9966	9942	9916	9980	9930	22	2990	500	6970	10	1	4302000	429	32.09	0.99	12	0.16	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		4891	N	N	0	N	00	N
33	20240625	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	29870800	3005	17.08	9950	9960	9940	12960	6980	9970	9940.37	0.11	0	-1	10016	9992	9966	9942	9916	9980	9930	22	2990	500	6970	10	1	4302000	428	32.03	0.99	12	0.07	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		4891	N	N	0	N	00	N
34	20240624	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	30	2	0.30	175423420	17593	70.53	9980	9990	9940	12920	6960	9940	9971.21	0.12	0	2564	10000	9970	9950	9920	9900	9960	9910	22	2980	500	6950	10	1	4302000	429	32.06	0.99	12	0.41	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		5317	N	N	0	N	00	N
35	20240624	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	30	2	0.30	175214070	17572	70.44	9980	9990	9940	12920	6960	9940	9971.21	0.12	0	2565	10000	9970	9950	9920	9900	9960	9910	22	2980	500	6950	10	1	4302000	429	32.06	0.99	12	0.41	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		5317	N	N	0	N	00	N
36	20240624	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	20	2	0.20	132725650	13305	53.34	9980	9990	9940	12920	6960	9940	9975.62	0.12	0	2568	10000	9970	9950	9920	9900	9960	9910	22	2980	500	6950	10	1	4302000	428	32.03	0.99	12	0.31	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		5317	N	N	0	N	00	N
37	20240624	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	20	2	0.20	128622130	12893	51.69	9980	9990	9940	12920	6960	9940	9976.12	0.12	0	2569	10000	9970	9950	9920	9900	9960	9910	22	2980	500	6950	10	1	4302000	428	32.03	0.99	12	0.30	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		5317	N	N	0	N	00	N
38	20240624	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	0	3	0.00	124084880	12437	49.86	9980	9990	9940	12920	6960	9940	9977.07	0.12	0	2570	10000	9970	9950	9920	9900	9960	9910	22	2980	500	6950	10	1	4302000	428	31.96	0.99	12	0.29	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		5317	N	N	0	N	00	N
39	20240624	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	0	3	0.00	123110760	12339	49.46	9980	9990	9940	12920	6960	9940	9977.37	0.12	0	2570	10000	9970	9950	9920	9900	9960	9910	22	2980	500	6950	10	1	4302000	428	31.96	0.99	12	0.29	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		5317	N	N	0	N	00	N
40	20240624	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	30	2	0.30	70236400	7039	28.22	9980	9990	9950	12920	6960	9940	9978.18	0.12	0	2982	10000	9970	9950	9920	9900	9960	9910	22	2980	500	6950	10	1	4302000	429	32.06	0.99	12	0.16	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		5317	N	N	0	N	00	N
41	20240624	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	40	2	0.40	29939800	3001	12.03	9980	9980	9970	12920	6960	9940	9976.61	0.12	0	2999	10000	9970	9950	9920	9900	9960	9910	22	2980	500	6950	10	1	4302000	429	32.09	0.99	12	0.07	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		5317	N	N	0	N	00	N
42	20240621	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-30	5	-0.30	248106860	24945	125.69	9960	9980	9930	12960	6980	9970	9946.16	0.16	0	-5404	10010	9990	9960	9940	9910	10000	9950	22	2990	500	6970	10	1	4302000	428	31.96	0.99	12	0.58	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		6788	N	N	0	N	00	N
43	20240621	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-40	5	-0.40	243247900	24456	123.22	9960	9970	9930	12960	6980	9970	9946.35	0.16	0	-5221	10010	9990	9960	9940	9910	10000	9950	22	2990	500	6970	10	1	4302000	427	31.93	0.99	12	0.57	311.00	10070.00	10400	20231215	-4.52	9180	20231222	8.17	10110	-1.78	20240112	9300	6.77	20240213	10400	-4.52	20231215	9180	8.17	20231222	0.00	N	435620	500	21 억		6788	N	N	0	N	00	N
44	20240621	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-30	5	-0.30	190988640	19207	96.78	9960	9970	9930	12960	6980	9970	9943.70	0.16	0	-3634	10010	9990	9960	9940	9910	10000	9950	22	2990	500	6970	10	1	4302000	428	31.96	0.99	12	0.45	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		6788	N	N	0	N	00	N
45	20240621	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-30	5	-0.30	167235970	16816	84.73	9960	9970	9930	12960	6980	9970	9945.05	0.16	0	-2101	10010	9990	9960	9940	9910	10000	9950	22	2990	500	6970	10	1	4302000	428	31.96	0.99	12	0.39	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		6788	N	N	0	N	00	N
46	20240621	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-30	5	-0.30	112999070	11368	57.28	9960	9970	9930	12960	6980	9970	9940.10	0.16	0	-2108	10010	9990	9960	9940	9910	10000	9950	22	2990	500	6970	10	1	4302000	428	31.96	0.99	12	0.26	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		6788	N	N	0	N	00	N
47	20240621	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-30	5	-0.30	58615370	5892	29.69	9960	9970	9930	12960	6980	9970	9948.30	0.16	0	-537	10010	9990	9960	9940	9910	10000	9950	22	2990	500	6970	10	1	4302000	428	31.96	0.99	12	0.14	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		6788	N	N	0	N	00	N
48	20240621	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-40	5	-0.40	45009850	4523	22.79	9960	9970	9930	12960	6980	9970	9951.33	0.16	0	-6	10010	9990	9960	9940	9910	10000	9950	22	2990	500	6970	10	1	4302000	427	31.93	0.99	12	0.11	311.00	10070.00	10400	20231215	-4.52	9180	20231222	8.17	10110	-1.78	20240112	9300	6.77	20240213	10400	-4.52	20231215	9180	8.17	20231222	0.00	N	435620	500	21 억		6788	N	N	0	N	00	N
49	20240621	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-20	5	-0.20	10198880	1024	5.16	9960	9970	9940	12960	6980	9970	9959.84	0.16	0	-8	10010	9990	9960	9940	9910	10000	9950	22	2990	500	6970	10	1	4302000	428	31.99	0.99	12	0.02	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		6788	N	N	0	N	00	N
50	20240620	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	0	3	0.00	197470320	19847	196.10	9960	9980	9930	12960	6980	9970	9949.63	0.16	0	1820	10030	10000	9970	9940	9910	10015	9955	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.46	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		6968	N	N	0	N	00	N
51	20240620	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-40	5	-0.40	197171220	19817	195.80	9960	9980	9930	12960	6980	9970	9949.60	0.16	0	1821	10030	10000	9970	9940	9910	10015	9955	22	2990	500	6970	10	1	4302000	427	31.93	0.99	12	0.46	311.00	10070.00	10400	20231215	-4.52	9180	20231222	8.17	10110	-1.78	20240112	9300	6.77	20240213	10400	-4.52	20231215	9180	8.17	20231222	0.00	N	435620	500	21 억		6968	N	N	0	N	00	N
52	20240620	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-30	5	-0.30	188898800	18984	187.57	9960	9980	9930	12960	6980	9970	9950.42	0.16	0	1827	10030	10000	9970	9940	9910	10015	9955	22	2990	500	6970	10	1	4302000	428	31.96	0.99	12	0.44	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		6968	N	N	0	N	00	N
53	20240620	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-30	5	-0.30	177416260	17829	176.16	9960	9980	9930	12960	6980	9970	9950.99	0.16	0	1828	10030	10000	9970	9940	9910	10015	9955	22	2990	500	6970	10	1	4302000	428	31.96	0.99	12	0.41	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		6968	N	N	0	N	00	N
54	20240620	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-30	5	-0.30	137964510	13860	136.94	9960	9980	9930	12960	6980	9970	9954.15	0.16	0	1830	10030	10000	9970	9940	9910	10015	9955	22	2990	500	6970	10	1	4302000	428	31.96	0.99	12	0.32	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		6968	N	N	0	N	00	N
55	20240620	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-20	5	-0.20	70742530	7099	70.14	9960	9980	9950	12960	6980	9970	9965.14	0.16	0	1831	10030	10000	9970	9940	9910	10015	9955	22	2990	500	6970	10	1	4302000	428	31.99	0.99	12	0.17	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		6968	N	N	0	N	00	N
56	20240620	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-10	5	-0.10	62339790	6255	61.80	9960	9980	9960	12960	6980	9970	9966.39	0.16	0	1832	10030	10000	9970	9940	9910	10015	9955	22	2990	500	6970	10	1	4302000	428	32.03	0.99	12	0.15	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		6968	N	N	0	N	00	N
57	20240620	091224	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	0.16	0	0	10030	10000	9970	9940	9910	10015	9955	22	2990	500	6970	10	1	4302000	429	32.06	0.99	12	0.00	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		6968	N	N	0	N	00	N
58	20240619	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	100760680	10121	146.28	9950	10000	9940	12970	6990	9980	9955.61	0.16	0	1126	10000	9990	9980	9970	9960	9995	9975	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.24	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		6985	N	N	0	N	00	N
59	20240619	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	99496490	9994	144.44	9950	10000	9940	12970	6990	9980	9955.62	0.16	0	1193	10000	9990	9980	9970	9960	9995	9975	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.23	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		6985	N	N	0	N	00	N
60	20240619	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	86965840	8735	126.25	9950	10000	9940	12970	6990	9980	9956.02	0.16	0	1323	10000	9990	9980	9970	9960	9995	9975	22	2990	500	6980	10	1	4302000	428	32.03	0.99	12	0.20	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		6985	N	N	0	N	00	N
61	20240619	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-30	5	-0.30	71803390	7212	104.23	9950	10000	9940	12970	6990	9980	9956.10	0.16	0	1481	10000	9990	9980	9970	9960	9995	9975	22	2990	500	6980	10	1	4302000	428	31.99	0.99	12	0.17	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		6985	N	N	0	N	00	N
62	20240619	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-30	5	-0.30	57378070	5762	83.28	9950	10000	9950	12970	6990	9980	9958.01	0.16	0	1637	10000	9990	9980	9970	9960	9995	9975	22	2990	500	6980	10	1	4302000	428	31.99	0.99	12	0.13	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		6985	N	N	0	N	00	N
63	20240619	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	43256400	4343	62.77	9950	10000	9950	12970	6990	9980	9960.03	0.16	0	1523	10000	9990	9980	9970	9960	9995	9975	22	2990	500	6980	10	1	4302000	428	32.03	0.99	12	0.10	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		6985	N	N	0	N	00	N
64	20240619	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-30	5	-0.30	9697930	974	14.08	9950	10000	9950	12970	6990	9980	9956.81	0.16	0	-57	10000	9990	9980	9970	9960	9995	9975	22	2990	500	6980	10	1	4302000	428	31.99	0.99	12	0.02	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		6985	N	N	0	N	00	N
65	20240619	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	79810	8	0.12	9950	10000	9950	12970	6990	9980	9976.25	0.16	0	-1	10000	9990	9980	9970	9960	9995	9975	22	2990	500	6980	10	1	4302000	430	32.15	0.99	12	0.00	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		6985	N	N	0	N	00	N
66	20240618	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	69077470	6919	116.86	9970	9990	9970	12970	6990	9980	9983.74	0.17	0	-143	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.16	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		7128	N	N	0	N	00	N
67	20240618	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	68877870	6899	116.52	9970	9990	9970	12970	6990	9980	9983.75	0.17	0	-142	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	430	32.12	0.99	12	0.16	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		7128	N	N	0	N	00	N
68	20240618	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	67740760	6785	114.59	9970	9990	9970	12970	6990	9980	9983.90	0.17	0	-136	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.16	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		7128	N	N	0	N	00	N
69	20240618	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	37542550	3762	63.54	9970	9990	9970	12970	6990	9980	9979.41	0.17	0	-135	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.09	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		7128	N	N	0	N	00	N
70	20240618	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	35275290	3535	59.70	9970	9990	9970	12970	6990	9980	9978.87	0.17	0	-133	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.08	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		7128	N	N	0	N	00	N
71	20240618	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	14745770	1478	24.96	9970	9980	9970	12970	6990	9980	9976.84	0.17	0	-131	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.03	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		7128	N	N	0	N	00	N
72	20240618	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	14496470	1453	24.54	9970	9980	9970	12970	6990	9980	9976.92	0.17	0	-131	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.03	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		7128	N	N	0	N	00	N
73	20240618	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	0	0	0.00	0	0	0	12970	6990	9980	0.00	0.17	0	0	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.00	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		7128	N	N	0	N	00	N
74	20240617	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	59078950	5921	45.31	9980	9990	9960	12970	6990	9980	9977.87	0.16	0	3081	9993	9986	9973	9966	9953	9990	9970	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.14	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		7047	N	N	0	N	00	N
75	20240617	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	56953230	5708	43.68	9980	9990	9960	12970	6990	9980	9977.79	0.16	0	3083	9993	9986	9973	9966	9953	9990	9970	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.13	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		7047	N	N	0	N	00	N
76	20240617	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	56773770	5690	43.54	9980	9990	9960	12970	6990	9980	9977.82	0.16	0	3087	9993	9986	9973	9966	9953	9990	9970	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.13	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		7047	N	N	0	N	00	N
77	20240617	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	56564350	5669	43.38	9980	9990	9960	12970	6990	9980	9977.84	0.16	0	3087	9993	9986	9973	9966	9953	9990	9970	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.13	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		7047	N	N	0	N	00	N
78	20240617	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	46364960	4647	35.56	9980	9990	9960	12970	6990	9980	9977.40	0.16	0	3088	9993	9986	9973	9966	9953	9990	9970	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.11	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		7047	N	N	0	N	00	N
79	20240617	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-10	5	-0.10	43443690	4354	33.32	9980	9990	9960	12970	6990	9980	9977.88	0.16	0	3088	9993	9986	9973	9966	9953	9990	9970	22	2990	500	6980	10	1	4302000	429	32.06	0.99	12	0.10	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		7047	N	N	0	N	00	N
80	20240617	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	29661390	2973	22.75	9980	9990	9960	12970	6990	9980	9976.92	0.16	0	2207	9993	9986	9973	9966	9953	9990	9970	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.07	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		7047	N	N	0	N	00	N
81	20240617	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	99710	10	0.08	9980	9980	9960	12970	6990	9980	9971.00	0.16	0	-1	9993	9986	9973	9966	9953	9990	9970	22	2990	500	6980	10	1	4302000	428	32.03	0.99	12	0.00	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		7047	N	N	0	N	00	N
82	20240614	161005	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	130303890	13067	669.07	9970	9980	9960	12970	6990	9980	9971.98	0.16	0	2955	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.30	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		7092	N	N	0	N	00	N
83	20240614	151009	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	130094350	13046	668.00	9970	9980	9960	12970	6990	9980	9971.97	0.16	0	2959	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	428	32.03	0.99	12	0.30	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		7092	N	N	0	N	00	N
84	20240614	141008	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	117056520	11737	600.97	9970	9980	9960	12970	6990	9980	9973.29	0.16	0	2974	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	428	32.03	0.99	12	0.27	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		7092	N	N	0	N	00	N
85	20240614	131010	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	57796540	5797	296.83	9970	9980	9960	12970	6990	9980	9970.08	0.16	0	2974	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	428	32.03	0.99	12	0.13	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		7092	N	N	0	N	00	N
86	20240614	121017	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	49987890	5013	256.68	9970	9980	9960	12970	6990	9980	9971.65	0.16	0	2975	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	428	32.03	0.99	12	0.12	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		7092	N	N	0	N	00	N
87	20240614	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	42199170	4231	216.64	9970	9980	9960	12970	6990	9980	9973.81	0.16	0	2975	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	428	32.03	0.99	12	0.10	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		7092	N	N	0	N	00	N
88	20240614	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	7569710	760	38.91	9970	9970	9960	12970	6990	9980	9960.14	0.16	0	-11	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	428	32.03	0.99	12	0.02	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		7092	N	N	0	N	00	N
89	20240614	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	0	0	0.00	0	0	0	12970	6990	9980	0.00	0.16	0	0	10006	9992	9976	9962	9946	9995	9965	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.00	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		7092	N	N	0	N	00	N
90	20240613	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	20	2	0.20	19458930	1953	12.73	9980	9990	9960	12940	6980	9960	9963.61	0.17	0	958	10006	9982	9966	9942	9926	9995	9955	22	2980	500	6970	10	1	4302000	429	32.09	0.99	12	0.05	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		7134	N	N	0	N	00	N
91	20240613	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	18361130	1843	12.02	9980	9990	9960	12940	6980	9960	9962.63	0.17	0	958	10006	9982	9966	9942	9926	9995	9955	22	2980	500	6970	10	1	4302000	429	32.06	0.99	12	0.04	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		7134	N	N	0	N	00	N
92	20240613	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	16496140	1656	10.80	9980	9990	9960	12940	6980	9960	9961.44	0.17	0	960	10006	9982	9966	9942	9926	9995	9955	22	2980	500	6970	10	1	4302000	429	32.06	0.99	12	0.04	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		7134	N	N	0	N	00	N
93	20240613	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	1674940	168	1.10	9980	9990	9960	12940	6980	9960	9969.88	0.17	0	-40	10006	9982	9966	9942	9926	9995	9955	22	2980	500	6970	10	1	4302000	429	32.06	0.99	12	0.00	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		7134	N	N	0	N	00	N
94	20240613	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	1395780	140	0.91	9980	9990	9960	12940	6980	9960	9969.86	0.17	0	-40	10006	9982	9966	9942	9926	9995	9955	22	2980	500	6970	10	1	4302000	429	32.06	0.99	12	0.00	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		7134	N	N	0	N	00	N
95	20240613	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	897280	90	0.59	9980	9990	9960	12940	6980	9960	9969.78	0.17	0	-40	10006	9982	9966	9942	9926	9995	9955	22	2980	500	6970	10	1	4302000	429	32.06	0.99	12	0.00	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		7134	N	N	0	N	00	N
96	20240613	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	329020	33	0.22	9980	9990	9960	12940	6980	9960	9970.30	0.17	0	-9	10006	9982	9966	9942	9926	9995	9955	22	2980	500	6970	10	1	4302000	428	32.03	0.99	12	0.00	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		7134	N	N	0	N	00	N
97	20240613	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	30	2	0.30	49940	5	0.03	9980	9990	9980	12940	6980	9960	9988.00	0.17	0	-1	10006	9982	9966	9942	9926	9995	9955	22	2980	500	6970	10	1	4302000	430	32.12	0.99	12	0.00	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		7134	N	N	0	N	00	N
98	20240612	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	152871380	15337	274.61	9950	9990	9950	12970	6990	9980	9967.49	0.18	0	-3638	10020	10000	9970	9950	9920	10010	9960	22	2990	500	6980	10	1	4302000	428	32.03	0.99	12	0.36	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		7687	N	N	0	N	00	N
99	20240612	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-30	5	-0.30	151985430	15248	273.02	9950	9990	9950	12970	6990	9980	9967.56	0.18	0	-3549	10020	10000	9970	9950	9920	10010	9960	22	2990	500	6980	10	1	4302000	428	31.99	0.99	12	0.35	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		7687	N	N	0	N	00	N
100	20240612	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	76461470	7664	137.22	9950	9990	9950	12970	6990	9980	9976.71	0.18	0	366	10020	10000	9970	9950	9920	10010	9960	22	2990	500	6980	10	1	4302000	428	32.03	0.99	12	0.18	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		7687	N	N	0	N	00	N
101	20240612	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	71531220	7169	128.36	9950	9990	9950	12970	6990	9980	9977.85	0.18	0	829	10020	10000	9970	9950	9920	10010	9960	22	2990	500	6980	10	1	4302000	428	32.03	0.99	12	0.17	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		7687	N	N	0	N	00	N
102	20240612	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	66810130	6695	119.87	9950	9990	9950	12970	6990	9980	9979.11	0.18	0	1003	10020	10000	9970	9950	9920	10010	9960	22	2990	500	6980	10	1	4302000	428	32.03	0.99	12	0.16	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		7687	N	N	0	N	00	N
103	20240612	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	62457590	6258	112.05	9950	9990	9950	12970	6990	9980	9980.44	0.18	0	885	10020	10000	9970	9950	9920	10010	9960	22	2990	500	6980	10	1	4302000	428	32.03	0.99	12	0.15	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		7687	N	N	0	N	00	N
104	20240612	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	-20	5	-0.20	15256450	1532	27.43	9950	9980	9950	12970	6990	9980	9958.52	0.18	0	1270	10020	10000	9970	9950	9920	10010	9960	22	2990	500	6980	10	1	4302000	428	32.03	0.99	12	0.04	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		7687	N	N	0	N	00	N
105	20240612	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-30	5	-0.30	756200	76	1.36	9950	9950	9950	12970	6990	9980	9950.00	0.18	0	0	10020	10000	9970	9950	9920	10010	9960	22	2990	500	6980	10	1	4302000	428	31.99	0.99	12	0.00	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		7687	N	N	0	N	00	N
106	20240610	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	0	3	0.00	417006410	41737	181.81	9970	10010	9940	12920	6960	9940	9991.29	0.36	0	-6977	10000	9970	9940	9910	9880	9955	9895	22	2980	500	6950	10	1	4302000	428	31.96	0.99	12	0.97	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		15678	N	N	0	N	00	N
107	20240610	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	30	2	0.30	416359980	41672	181.53	9970	10010	9940	12920	6960	9940	9991.36	0.36	0	-6977	10000	9970	9940	9910	9880	9955	9895	22	2980	500	6950	10	1	4302000	429	32.06	0.99	12	0.97	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		15678	N	N	0	N	00	N
108	20240610	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	0	3	0.00	409878660	41020	178.69	9970	10010	9940	12920	6960	9940	9992.17	0.36	0	-6973	10000	9970	9940	9910	9880	9955	9895	22	2980	500	6950	10	1	4302000	428	31.96	0.99	12	0.95	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		15678	N	N	0	N	00	N
109	20240610	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	0	3	0.00	406257400	40656	177.10	9970	10010	9940	12920	6960	9940	9992.56	0.36	0	-6973	10000	9970	9940	9910	9880	9955	9895	22	2980	500	6950	10	1	4302000	428	31.96	0.99	12	0.95	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		15678	N	N	0	N	00	N
110	20240610	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	0	3	0.00	405640940	40594	176.83	9970	10010	9940	12920	6960	9940	9992.63	0.36	0	-6971	10000	9970	9940	9910	9880	9955	9895	22	2980	500	6950	10	1	4302000	428	31.96	0.99	12	0.94	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		15678	N	N	0	N	00	N
111	20240610	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	10	2	0.10	399641590	39991	174.21	9970	10010	9940	12920	6960	9940	9993.29	0.36	0	-7103	10000	9970	9940	9910	9880	9955	9895	22	2980	500	6950	10	1	4302000	428	31.99	0.99	12	0.93	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		15678	N	N	0	N	00	N
112	20240610	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	0	3	0.00	48209710	4832	21.05	9970	9980	9940	12920	6960	9940	9977.18	0.36	0	-295	10000	9970	9940	9910	9880	9955	9895	22	2980	500	6950	10	1	4302000	428	31.96	0.99	12	0.11	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		15678	N	N	0	N	00	N
113	20240610	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	30	2	0.30	9970	1	0.00	9970	9970	9970	12920	6960	9940	9970.00	0.36	0	0	10000	9970	9940	9910	9880	9955	9895	22	2980	500	6950	10	1	4302000	429	32.06	0.99	12	0.00	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		15678	N	N	0	N	00	N
114	20240607	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	10	2	0.10	228399340	22956	149.78	9950	9970	9910	12900	6960	9930	9949.44	0.38	0	14515	9950	9940	9930	9920	9910	9935	9915	22	2970	500	6950	10	1	4302000	428	31.96	0.99	12	0.53	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		16163	N	N	0	N	00	N
115	20240607	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	10	2	0.10	228399340	22956	149.78	9950	9970	9910	12900	6960	9930	9949.44	0.38	0	14515	9950	9940	9930	9920	9910	9935	9915	22	2970	500	6950	10	1	4302000	428	31.96	0.99	12	0.53	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		16163	N	N	0	N	00	N
116	20240607	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	20	2	0.20	204551180	20561	134.16	9950	9970	9910	12900	6960	9930	9948.50	0.38	0	12382	9950	9940	9930	9920	9910	9935	9915	22	2970	500	6950	10	1	4302000	428	31.99	0.99	12	0.48	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		16163	N	N	0	N	00	N
117	20240607	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	10	2	0.10	173995360	17491	114.13	9950	9970	9910	12900	6960	9930	9947.71	0.38	0	9866	9950	9940	9930	9920	9910	9935	9915	22	2970	500	6950	10	1	4302000	428	31.96	0.99	12	0.41	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		16163	N	N	0	N	00	N
118	20240607	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	20	2	0.20	146534280	14731	96.12	9950	9970	9910	12900	6960	9930	9947.34	0.38	0	7339	9950	9940	9930	9920	9910	9935	9915	22	2970	500	6950	10	1	4302000	428	31.99	0.99	12	0.34	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		16163	N	N	0	N	00	N
119	20240607	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	40	2	0.40	123416350	12409	80.97	9950	9970	9910	12900	6960	9930	9945.71	0.38	0	5165	9950	9940	9930	9920	9910	9935	9915	22	2970	500	6950	10	1	4302000	429	32.06	0.99	12	0.29	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		16163	N	N	0	N	00	N
120	20240607	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	10	2	0.10	71642350	7212	47.06	9950	9960	9910	12900	6960	9930	9933.77	0.38	0	2768	9950	9940	9930	9920	9910	9935	9915	22	2970	500	6950	10	1	4302000	428	31.96	0.99	12	0.17	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		16163	N	N	0	N	00	N
121	20240607	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-10	5	-0.10	16983360	1710	11.16	9950	9960	9920	12900	6960	9930	9931.79	0.38	0	498	9950	9940	9930	9920	9910	9935	9915	22	2970	500	6950	10	1	4302000	427	31.90	0.99	12	0.04	311.00	10070.00	10400	20231215	-4.62	9180	20231222	8.06	10110	-1.88	20240112	9300	6.67	20240213	10400	-4.62	20231215	9180	8.06	20231222	0.00	N	435620	500	21 억		16163	N	N	0	N	00	N
122	20240605	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-10	5	-0.10	152132100	15326	48.67	9940	9940	9920	12920	6960	9940	9926.41	0.38	0	-66	9966	9952	9936	9922	9906	9955	9925	22	2980	500	6950	10	1	4302000	427	31.93	0.99	12	0.36	311.00	10070.00	10400	20231215	-4.52	9180	20231222	8.17	10110	-1.78	20240112	9300	6.77	20240213	10400	-4.52	20231215	9180	8.17	20231222	0.00	N	435620	500	21 억		16229	N	N	0	N	00	N
123	20240605	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-10	5	-0.10	142281540	14334	45.52	9940	9940	9920	12920	6960	9940	9926.16	0.38	0	-36	9966	9952	9936	9922	9906	9955	9925	22	2980	500	6950	10	1	4302000	427	31.93	0.99	12	0.33	311.00	10070.00	10400	20231215	-4.52	9180	20231222	8.17	10110	-1.78	20240112	9300	6.77	20240213	10400	-4.52	20231215	9180	8.17	20231222	0.00	N	435620	500	21 억		16229	N	N	0	N	00	N
124	20240605	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-10	5	-0.10	131974100	13296	42.23	9940	9940	9920	12920	6960	9940	9925.85	0.38	0	-8	9966	9952	9936	9922	9906	9955	9925	22	2980	500	6950	10	1	4302000	427	31.93	0.99	12	0.31	311.00	10070.00	10400	20231215	-4.52	9180	20231222	8.17	10110	-1.78	20240112	9300	6.77	20240213	10400	-4.52	20231215	9180	8.17	20231222	0.00	N	435620	500	21 억		16229	N	N	0	N	00	N
125	20240605	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-10	5	-0.10	122838500	12376	39.31	9940	9940	9920	12920	6960	9940	9925.54	0.38	0	-8	9966	9952	9936	9922	9906	9955	9925	22	2980	500	6950	10	1	4302000	427	31.93	0.99	12	0.29	311.00	10070.00	10400	20231215	-4.52	9180	20231222	8.17	10110	-1.78	20240112	9300	6.77	20240213	10400	-4.52	20231215	9180	8.17	20231222	0.00	N	435620	500	21 억		16229	N	N	0	N	00	N
126	20240605	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-10	5	-0.10	112307370	11315	35.94	9940	9940	9920	12920	6960	9940	9925.53	0.38	0	-7	9966	9952	9936	9922	9906	9955	9925	22	2980	500	6950	10	1	4302000	427	31.93	0.99	12	0.26	311.00	10070.00	10400	20231215	-4.52	9180	20231222	8.17	10110	-1.78	20240112	9300	6.77	20240213	10400	-4.52	20231215	9180	8.17	20231222	0.00	N	435620	500	21 억		16229	N	N	0	N	00	N
127	20240605	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	-20	5	-0.20	100434480	10119	32.14	9940	9940	9920	12920	6960	9940	9925.34	0.38	0	-4	9966	9952	9936	9922	9906	9955	9925	22	2980	500	6950	10	1	4302000	427	31.90	0.99	12	0.24	311.00	10070.00	10400	20231215	-4.62	9180	20231222	8.06	10110	-1.88	20240112	9300	6.67	20240213	10400	-4.62	20231215	9180	8.06	20231222	0.00	N	435620	500	21 억		16229	N	N	0	N	00	N
128	20240605	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-10	5	-0.10	42947450	4324	13.73	9940	9940	9930	12920	6960	9940	9932.34	0.38	0	-1	9966	9952	9936	9922	9906	9955	9925	22	2980	500	6950	10	1	4302000	427	31.93	0.99	12	0.10	311.00	10070.00	10400	20231215	-4.52	9180	20231222	8.17	10110	-1.78	20240112	9300	6.77	20240213	10400	-4.52	20231215	9180	8.17	20231222	0.00	N	435620	500	21 억		16229	N	N	0	N	00	N
129	20240605	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	0	3	0.00	725000	73	0.23	9940	9940	9930	12920	6960	9940	9931.51	0.38	0	0	9966	9952	9936	9922	9906	9955	9925	22	2980	500	6950	10	1	4302000	428	31.96	0.99	12	0.00	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		16229	N	N	0	N	00	N
130	20240604	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	0	3	0.00	312760420	31487	515.00	9940	9950	9920	12920	6960	9940	9933.00	0.38	0	-102	9973	9956	9943	9926	9913	9950	9920	22	2980	500	6950	10	1	4302000	428	31.96	0.99	12	0.73	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		16331	N	N	0	N	00	N
131	20240604	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-10	5	-0.10	312273830	31438	514.20	9940	9950	9920	12920	6960	9940	9933.01	0.38	0	-55	9973	9956	9943	9926	9913	9950	9920	22	2980	500	6950	10	1	4302000	427	31.93	0.99	12	0.73	311.00	10070.00	10400	20231215	-4.52	9180	20231222	8.17	10110	-1.78	20240112	9300	6.77	20240213	10400	-4.52	20231215	9180	8.17	20231222	0.00	N	435620	500	21 억		16331	N	N	0	N	00	N
132	20240604	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-10	5	-0.10	281599870	28349	463.67	9940	9950	9920	12920	6960	9940	9933.33	0.38	0	-13	9973	9956	9943	9926	9913	9950	9920	22	2980	500	6950	10	1	4302000	427	31.93	0.99	12	0.66	311.00	10070.00	10400	20231215	-4.52	9180	20231222	8.17	10110	-1.78	20240112	9300	6.77	20240213	10400	-4.52	20231215	9180	8.17	20231222	0.00	N	435620	500	21 억		16331	N	N	0	N	00	N
133	20240604	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-10	5	-0.10	259614750	26135	427.46	9940	9950	9920	12920	6960	9940	9933.60	0.38	0	-13	9973	9956	9943	9926	9913	9950	9920	22	2980	500	6950	10	1	4302000	427	31.93	0.99	12	0.61	311.00	10070.00	10400	20231215	-4.52	9180	20231222	8.17	10110	-1.78	20240112	9300	6.77	20240213	10400	-4.52	20231215	9180	8.17	20231222	0.00	N	435620	500	21 억		16331	N	N	0	N	00	N
134	20240604	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-10	5	-0.10	230787910	23232	379.98	9940	9950	9920	12920	6960	9940	9934.05	0.38	0	-11	9973	9956	9943	9926	9913	9950	9920	22	2980	500	6950	10	1	4302000	427	31.93	0.99	12	0.54	311.00	10070.00	10400	20231215	-4.52	9180	20231222	8.17	10110	-1.78	20240112	9300	6.77	20240213	10400	-4.52	20231215	9180	8.17	20231222	0.00	N	435620	500	21 억		16331	N	N	0	N	00	N
135	20240604	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-10	5	-0.10	208561230	20995	343.39	9940	9950	9920	12920	6960	9940	9933.85	0.38	0	-9	9973	9956	9943	9926	9913	9950	9920	22	2980	500	6950	10	1	4302000	427	31.93	0.99	12	0.49	311.00	10070.00	10400	20231215	-4.52	9180	20231222	8.17	10110	-1.78	20240112	9300	6.77	20240213	10400	-4.52	20231215	9180	8.17	20231222	0.00	N	435620	500	21 억		16331	N	N	0	N	00	N
136	20240604	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	0	3	0.00	116665620	11745	192.10	9940	9940	9930	12920	6960	9940	9933.22	0.38	0	-4	9973	9956	9943	9926	9913	9950	9920	22	2980	500	6950	10	1	4302000	428	31.96	0.99	12	0.27	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		16331	N	N	0	N	00	N
137	20240604	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-10	5	-0.10	88699120	8931	146.07	9940	9940	9930	12920	6960	9940	9931.60	0.38	0	0	9973	9956	9943	9926	9913	9950	9920	22	2980	500	6950	10	1	4302000	427	31.93	0.99	12	0.21	311.00	10070.00	10400	20231215	-4.52	9180	20231222	8.17	10110	-1.78	20240112	9300	6.77	20240213	10400	-4.52	20231215	9180	8.17	20231222	0.00	N	435620	500	21 억		16331	N	N	0	N	00	N
138	20240603	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-20	5	-0.20	60774620	6114	21.41	9960	9960	9930	12940	6980	9960	9940.24	0.38	0	-40	9986	9972	9946	9932	9906	9980	9940	22	2980	500	6970	10	1	4302000	428	31.96	0.99	12	0.14	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		16371	N	N	0	N	00	N
139	20240603	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-30	5	-0.30	60496500	6086	21.31	9960	9960	9930	12940	6980	9960	9940.27	0.38	0	-28	9986	9972	9946	9932	9906	9980	9940	22	2980	500	6970	10	1	4302000	427	31.93	0.99	12	0.14	311.00	10070.00	10400	20231215	-4.52	9180	20231222	8.17	10110	-1.78	20240112	9300	6.77	20240213	10400	-4.52	20231215	9180	8.17	20231222	0.00	N	435620	500	21 억		16371	N	N	0	N	00	N
140	20240603	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-30	5	-0.30	60009830	6037	21.14	9960	9960	9930	12940	6980	9960	9940.34	0.38	0	-25	9986	9972	9946	9932	9906	9980	9940	22	2980	500	6970	10	1	4302000	427	31.93	0.99	12	0.14	311.00	10070.00	10400	20231215	-4.52	9180	20231222	8.17	10110	-1.78	20240112	9300	6.77	20240213	10400	-4.52	20231215	9180	8.17	20231222	0.00	N	435620	500	21 억		16371	N	N	0	N	00	N
141	20240603	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9930	-30	5	-0.30	56056640	5639	19.75	9960	9960	9930	12940	6980	9960	9940.88	0.38	0	-24	9986	9972	9946	9932	9906	9980	9940	22	2980	500	6970	10	1	4302000	427	31.93	0.99	12	0.13	311.00	10070.00	10400	20231215	-4.52	9180	20231222	8.17	10110	-1.78	20240112	9300	6.77	20240213	10400	-4.52	20231215	9180	8.17	20231222	0.00	N	435620	500	21 억		16371	N	N	0	N	00	N
142	20240603	121112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-20	5	-0.20	28675290	2884	10.10	9960	9960	9930	12940	6980	9960	9942.89	0.38	0	-22	9986	9972	9946	9932	9906	9980	9940	22	2980	500	6970	10	1	4302000	428	31.96	0.99	12	0.07	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		16371	N	N	0	N	00	N
143	20240603	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	9940	-20	5	-0.20	27232910	2739	9.59	9960	9960	9930	12940	6980	9960	9942.65	0.38	0	-22	9986	9972	9946	9932	9906	9980	9940	22	2980	500	6970	10	1	4302000	428	31.96	0.99	12	0.06	311.00	10070.00	10400	20231215	-4.42	9180	20231222	8.28	10110	-1.68	20240112	9300	6.88	20240213	10400	-4.42	20231215	9180	8.28	20231222	0.00	N	435620	500	21 억		16371	N	N	0	N	00	N
144	20240603	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	9950	-10	5	-0.10	26815210	2697	9.44	9960	9960	9930	12940	6980	9960	9942.61	0.38	0	-22	9986	9972	9946	9932	9906	9980	9940	22	2980	500	6970	10	1	4302000	428	31.99	0.99	12	0.06	311.00	10070.00	10400	20231215	-4.33	9180	20231222	8.39	10110	-1.58	20240112	9300	6.99	20240213	10400	-4.33	20231215	9180	8.39	20231222	0.00	N	435620	500	21 억		16371	N	N	0	N	00	N
145	20240603	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	9960	0	3	0.00	2340600	235	0.82	9960	9960	9960	12940	6980	9960	9960.00	0.38	0	-1	9986	9972	9946	9932	9906	9980	9940	22	2980	500	6970	10	1	4302000	428	32.03	0.99	12	0.01	311.00	10070.00	10400	20231215	-4.23	9180	20231222	8.50	10110	-1.48	20240112	9300	7.10	20240213	10400	-4.23	20231215	9180	8.50	20231222	0.00	N	435620	500	21 억		16371	N	N	0	N	00	N