KissMeData/469900/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	161406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	23085340	11029	34.35	2080	2100	2080	2700	1460	2080	2093.15	0.19	0	-1762	2113	2096	2083	2066	2053	2095	2065	6	620	100	1450	5	1	5605000	117	-63.48	1.46	12	0.20	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		10764	N	N	0	N	00	N
3	20240628	151422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	21363250	10207	31.79	2080	2100	2080	2700	1460	2080	2093.00	0.19	0	-1761	2113	2096	2083	2066	2053	2095	2065	6	620	100	1450	5	1	5605000	117	-63.48	1.46	12	0.18	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		10764	N	N	0	N	00	N
4	20240628	141420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	12625555	6043	18.82	2080	2100	2080	2700	1460	2080	2089.29	0.19	0	-1416	2113	2096	2083	2066	2053	2095	2065	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.11	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10764	N	N	0	N	00	N
5	20240628	131420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	12400915	5935	18.49	2080	2100	2080	2700	1460	2080	2089.45	0.19	0	-1408	2113	2096	2083	2066	2053	2095	2065	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.11	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10764	N	N	0	N	00	N
6	20240628	121416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	8556225	4089	12.74	2080	2100	2080	2700	1460	2080	2092.50	0.19	0	-397	2113	2096	2083	2066	2053	2095	2065	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.07	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10764	N	N	0	N	00	N
7	20240628	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	8454305	4040	12.58	2080	2100	2080	2700	1460	2080	2092.65	0.19	0	-388	2113	2096	2083	2066	2053	2095	2065	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.07	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10764	N	N	0	N	00	N
8	20240628	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	584635	281	0.88	2080	2085	2080	2700	1460	2080	2080.55	0.19	0	-9	2113	2096	2083	2066	2053	2095	2065	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10764	N	N	0	N	00	N
9	20240628	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	503360	242	0.75	2080	2080	2080	2700	1460	2080	2080.00	0.19	0	0	2113	2096	2083	2066	2053	2095	2065	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10764	N	N	0	N	00	N
10	20240627	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	66851195	32106	424.23	2080	2100	2070	2700	1460	2080	2082.20	0.20	0	-6150	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.57	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11152	N	N	0	N	00	N
11	20240627	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	66281275	31832	420.61	2080	2100	2070	2700	1460	2080	2082.22	0.20	0	-6100	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.57	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11152	N	N	0	N	00	N
12	20240627	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	60738075	29167	385.40	2080	2100	2070	2700	1460	2080	2082.42	0.20	0	-4545	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.52	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11152	N	N	0	N	00	N
13	20240627	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	54493915	26165	345.73	2080	2100	2070	2700	1460	2080	2082.70	0.20	0	-4324	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.47	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11152	N	N	0	N	00	N
14	20240627	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	48879995	23466	310.07	2080	2100	2070	2700	1460	2080	2083.01	0.20	0	-2181	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.42	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		11152	N	N	0	N	00	N
15	20240627	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	11551565	5559	73.45	2080	2085	2075	2700	1460	2080	2077.99	0.20	0	-549	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.10	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11152	N	N	0	N	00	N
16	20240627	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5813005	2799	36.98	2080	2085	2075	2700	1460	2080	2076.81	0.20	0	400	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.05	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11152	N	N	0	N	00	N
17	20240627	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	31200	15	0.20	2080	2080	2080	2700	1460	2080	2080.00	0.20	0	0	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11152	N	N	0	N	00	N
18	20240626	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	15763020	7568	124.11	2085	2090	2080	2700	1460	2080	2082.85	0.20	0	-1722	2100	2090	2085	2075	2070	2087	2072	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.14	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11152	N	N	0	N	00	N
19	20240626	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	15659020	7518	123.29	2085	2090	2080	2700	1460	2080	2082.87	0.20	0	-1722	2100	2090	2085	2075	2070	2087	2072	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.13	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11152	N	N	0	N	00	N
20	20240626	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	11885480	5705	93.56	2085	2090	2080	2700	1460	2080	2083.34	0.20	0	-1407	2100	2090	2085	2075	2070	2087	2072	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.10	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11152	N	N	0	N	00	N
21	20240626	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	10907880	5235	85.85	2085	2090	2080	2700	1460	2080	2083.64	0.20	0	-1828	2100	2090	2085	2075	2070	2087	2072	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.09	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11152	N	N	0	N	00	N
22	20240626	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	9611930	4612	75.63	2085	2090	2080	2700	1460	2080	2084.11	0.20	0	-2169	2100	2090	2085	2075	2070	2087	2072	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.08	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11152	N	N	0	N	00	N
23	20240626	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	9510010	4563	74.83	2085	2090	2080	2700	1460	2080	2084.16	0.20	0	-2120	2100	2090	2085	2075	2070	2087	2072	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.08	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11152	N	N	0	N	00	N
24	20240626	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3282295	1576	25.84	2085	2090	2080	2700	1460	2080	2082.67	0.20	0	766	2100	2090	2085	2075	2070	2087	2072	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.03	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11152	N	N	0	N	00	N
25	20240626	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	10425	5	0.08	2085	2085	2085	2700	1460	2080	2085.00	0.20	0	5	2100	2090	2085	2075	2070	2087	2072	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		11152	N	N	0	N	00	N
26	20240625	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	12752285	6098	49.82	2085	2095	2080	2700	1460	2080	2091.22	0.20	0	615	2113	2096	2088	2071	2063	2092	2067	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.11	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11352	N	N	0	N	00	N
27	20240625	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	12741885	6093	49.78	2085	2095	2080	2700	1460	2080	2091.23	0.20	0	615	2113	2096	2088	2071	2063	2092	2067	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.11	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		11352	N	N	0	N	00	N
28	20240625	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	11811975	5647	46.13	2085	2095	2080	2700	1460	2080	2091.73	0.20	0	615	2113	2096	2088	2071	2063	2092	2067	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.10	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		11352	N	N	0	N	00	N
29	20240625	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	10759075	5142	42.01	2085	2095	2085	2700	1460	2080	2092.39	0.20	0	615	2113	2096	2088	2071	2063	2092	2067	6	620	100	1450	5	1	5605000	117	-63.48	1.46	12	0.09	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		11352	N	N	0	N	00	N
30	20240625	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	10157810	4855	39.66	2085	2095	2085	2700	1460	2080	2092.24	0.20	0	615	2113	2096	2088	2071	2063	2092	2067	6	620	100	1450	5	1	5605000	117	-63.48	1.46	12	0.09	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		11352	N	N	0	N	00	N
31	20240625	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	8479715	4054	33.12	2085	2095	2085	2700	1460	2080	2091.69	0.20	0	615	2113	2096	2088	2071	2063	2092	2067	6	620	100	1450	5	1	5605000	117	-63.48	1.46	12	0.07	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		11352	N	N	0	N	00	N
32	20240625	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	3531355	1692	13.82	2085	2095	2085	2700	1460	2080	2087.09	0.20	0	779	2113	2096	2088	2071	2063	2092	2067	6	620	100	1450	5	1	5605000	117	-63.48	1.46	12	0.03	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		11352	N	N	0	N	00	N
33	20240625	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	1042500	500	4.08	2085	2085	2085	2700	1460	2080	2085.00	0.20	0	476	2113	2096	2088	2071	2063	2092	2067	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		11352	N	N	0	N	00	N
34	20240624	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-25	5	-1.19	25551605	12241	29.72	2100	2105	2080	2735	1475	2105	2087.38	0.20	0	169	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5605000	117	-63.03	1.45	12	0.22	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11183	N	N	0	N	00	N
35	20240624	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	23970805	11481	27.87	2100	2105	2080	2735	1475	2105	2087.87	0.20	0	169	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5605000	117	-63.48	1.46	12	0.20	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		11183	N	N	0	N	00	N
36	20240624	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	21664630	10375	25.19	2100	2105	2080	2735	1475	2105	2088.16	0.20	0	183	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5605000	117	-63.33	1.45	12	0.19	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		11183	N	N	0	N	00	N
37	20240624	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	11189690	5339	12.96	2100	2105	2080	2735	1475	2105	2095.84	0.20	0	183	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5605000	117	-63.48	1.46	12	0.10	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		11183	N	N	0	N	00	N
38	20240624	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	10948765	5224	12.68	2100	2105	2080	2735	1475	2105	2095.86	0.20	0	68	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5605000	117	-63.48	1.46	12	0.09	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		11183	N	N	0	N	00	N
39	20240624	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	10831445	5168	12.55	2100	2105	2080	2735	1475	2105	2095.87	0.20	0	14	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5605000	118	-63.79	1.46	12	0.09	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		11183	N	N	0	N	00	N
40	20240624	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	3773275	1810	4.39	2100	2100	2080	2735	1475	2105	2084.68	0.20	0	14	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5605000	117	-63.48	1.46	12	0.03	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		11183	N	N	0	N	00	N
41	20240624	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	10500	5	0.01	2100	2100	2100	2735	1475	2105	2100.00	0.20	0	0	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.00	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		11183	N	N	0	N	00	N
42	20240621	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	86459000	41193	985.48	2095	2105	2090	2720	1470	2095	2098.88	0.20	0	-61	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5605000	118	-63.79	1.46	12	0.73	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		11244	N	N	0	N	00	N
43	20240621	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	86368685	41150	984.45	2095	2105	2090	2720	1470	2095	2098.87	0.20	0	-47	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5605000	118	-63.64	1.46	12	0.73	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		11244	N	N	0	N	00	N
44	20240621	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	32010185	15265	365.19	2095	2105	2090	2720	1470	2095	2096.97	0.20	0	-32	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5605000	118	-63.64	1.46	12	0.27	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		11244	N	N	0	N	00	N
45	20240621	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	29897585	14259	341.12	2095	2105	2090	2720	1470	2095	2096.75	0.20	0	-32	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5605000	118	-63.64	1.46	12	0.25	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		11244	N	N	0	N	00	N
46	20240621	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	29733785	14181	339.26	2095	2105	2090	2720	1470	2095	2096.73	0.20	0	-32	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5605000	118	-63.64	1.46	12	0.25	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		11244	N	N	0	N	00	N
47	20240621	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	27621185	13175	315.19	2095	2105	2090	2720	1470	2095	2096.48	0.20	0	-32	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5605000	118	-63.79	1.46	12	0.24	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		11244	N	N	0	N	00	N
48	20240621	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	21258090	10145	242.70	2095	2100	2090	2720	1470	2095	2095.43	0.20	0	-32	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5605000	118	-63.64	1.46	12	0.18	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		11244	N	N	0	N	00	N
49	20240621	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2350365	1122	26.84	2095	2095	2090	2720	1470	2095	2094.80	0.20	0	-37	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.02	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		11244	N	N	0	N	00	N
50	20240620	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8739465	4180	27.49	2085	2095	2080	2720	1470	2095	2090.78	0.20	0	46	2131	2112	2096	2077	2061	2105	2070	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.07	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		11198	N	N	0	N	00	N
51	20240620	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	8697565	4160	27.35	2085	2095	2080	2720	1470	2095	2090.76	0.20	0	46	2131	2112	2096	2077	2061	2105	2070	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.07	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		11198	N	N	0	N	00	N
52	20240620	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	8186740	3915	25.74	2085	2095	2080	2720	1470	2095	2091.12	0.20	0	46	2131	2112	2096	2077	2061	2105	2070	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.07	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		11198	N	N	0	N	00	N
53	20240620	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	7759315	3710	24.40	2085	2095	2080	2720	1470	2095	2091.46	0.20	0	46	2131	2112	2096	2077	2061	2105	2070	6	625	100	1460	5	1	5605000	117	-63.03	1.45	12	0.07	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11198	N	N	0	N	00	N
54	20240620	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	7736435	3699	24.32	2085	2095	2080	2720	1470	2095	2091.49	0.20	0	46	2131	2112	2096	2077	2061	2105	2070	6	625	100	1460	5	1	5605000	117	-63.03	1.45	12	0.07	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11198	N	N	0	N	00	N
55	20240620	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	7063045	3376	22.20	2085	2095	2080	2720	1470	2095	2092.13	0.20	0	0	2131	2112	2096	2077	2061	2105	2070	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.06	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		11198	N	N	0	N	00	N
56	20240620	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	174815	84	0.55	2085	2090	2080	2720	1470	2095	2081.13	0.20	0	0	2131	2112	2096	2077	2061	2105	2070	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		11198	N	N	0	N	00	N
57	20240620	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.20	0	0	2131	2112	2096	2077	2061	2105	2070	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.00	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		11198	N	N	0	N	00	N
58	20240619	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	31756325	15208	601.58	2115	2115	2080	2720	1470	2095	2088.13	0.20	0	-63	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.27	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		11220	N	N	0	N	00	N
59	20240619	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	25961175	12422	491.38	2115	2115	2080	2720	1470	2095	2089.94	0.20	0	105	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5605000	117	-63.03	1.45	12	0.22	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11220	N	N	0	N	00	N
60	20240619	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	21758505	10415	411.99	2115	2115	2080	2720	1470	2095	2089.15	0.20	0	111	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5605000	117	-63.03	1.45	12	0.19	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11220	N	N	0	N	00	N
61	20240619	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	11141570	5318	210.36	2115	2115	2085	2720	1470	2095	2095.07	0.20	0	-50	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.09	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		11220	N	N	0	N	00	N
62	20240619	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	10709975	5111	202.18	2115	2115	2085	2720	1470	2095	2095.48	0.20	0	-43	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.09	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		11220	N	N	0	N	00	N
63	20240619	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	10670360	5092	201.42	2115	2115	2085	2720	1470	2095	2095.51	0.20	0	-35	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.09	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		11220	N	N	0	N	00	N
64	20240619	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	1076605	512	20.25	2115	2115	2085	2720	1470	2095	2102.74	0.20	0	-28	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		11220	N	N	0	N	00	N
65	20240619	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	717900	340	13.45	2115	2115	2085	2720	1470	2095	2111.47	0.20	0	-17	2105	2100	2090	2085	2075	2102	2087	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		11220	N	N	0	N	00	N
66	20240618	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	5274280	2528	22.34	2085	2095	2080	2710	1460	2085	2086.34	0.20	0	-1	2118	2101	2088	2071	2058	2110	2080	6	625	100	1450	5	1	5605000	117	-63.48	1.46	12	0.05	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		11221	N	N	0	N	00	N
67	20240618	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	5251260	2517	22.24	2085	2095	2080	2710	1460	2085	2086.32	0.20	0	-1	2118	2101	2088	2071	2058	2110	2080	6	625	100	1450	5	1	5605000	117	-63.48	1.46	12	0.04	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		11221	N	N	0	N	00	N
68	20240618	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	5251260	2517	22.24	2085	2095	2080	2710	1460	2085	2086.32	0.20	0	-1	2118	2101	2088	2071	2058	2110	2080	6	625	100	1450	5	1	5605000	117	-63.48	1.46	12	0.04	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		11221	N	N	0	N	00	N
69	20240618	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	4826975	2314	20.45	2085	2095	2080	2710	1460	2085	2085.99	0.20	0	-1	2118	2101	2088	2071	2058	2110	2080	6	625	100	1450	5	1	5605000	117	-63.48	1.46	12	0.04	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		11221	N	N	0	N	00	N
70	20240618	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2918945	1402	12.39	2085	2090	2080	2710	1460	2085	2081.99	0.20	0	-1	2118	2101	2088	2071	2058	2110	2080	6	625	100	1450	5	1	5605000	117	-63.33	1.45	12	0.03	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		11221	N	N	0	N	00	N
71	20240618	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2881325	1384	12.23	2085	2090	2080	2710	1460	2085	2081.88	0.20	0	-1	2118	2101	2088	2071	2058	2110	2080	6	625	100	1450	5	1	5605000	117	-63.33	1.45	12	0.02	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		11221	N	N	0	N	00	N
72	20240618	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2383905	1146	10.13	2085	2090	2080	2710	1460	2085	2080.20	0.20	0	-1	2118	2101	2088	2071	2058	2110	2080	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.02	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		11221	N	N	0	N	00	N
73	20240618	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	850920	409	3.61	2085	2085	2080	2710	1460	2085	2080.49	0.20	0	-1	2118	2101	2088	2071	2058	2110	2080	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11221	N	N	0	N	00	N
74	20240617	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	23623035	11315	64.21	2075	2105	2075	2710	1460	2085	2087.76	0.21	0	-436	2101	2092	2081	2072	2061	2095	2075	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.20	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		11657	N	N	0	N	00	N
75	20240617	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	23579250	11294	64.09	2075	2105	2075	2710	1460	2085	2087.77	0.21	0	-436	2101	2092	2081	2072	2061	2095	2075	6	625	100	1450	5	1	5605000	117	-63.33	1.45	12	0.20	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		11657	N	N	0	N	00	N
76	20240617	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	17134515	8223	46.66	2075	2095	2075	2710	1460	2085	2083.73	0.21	0	-436	2101	2092	2081	2072	2061	2095	2075	6	625	100	1450	5	1	5605000	117	-63.33	1.45	12	0.15	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		11657	N	N	0	N	00	N
77	20240617	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	14114465	6778	38.46	2075	2095	2075	2710	1460	2085	2082.39	0.21	0	-436	2101	2092	2081	2072	2061	2095	2075	6	625	100	1450	5	1	5605000	117	-63.33	1.45	12	0.12	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		11657	N	N	0	N	00	N
78	20240617	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	10348280	4976	28.24	2075	2095	2075	2710	1460	2085	2079.64	0.21	0	-436	2101	2092	2081	2072	2061	2095	2075	6	625	100	1450	5	1	5605000	117	-63.33	1.45	12	0.09	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		11657	N	N	0	N	00	N
79	20240617	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	10321110	4963	28.16	2075	2095	2075	2710	1460	2085	2079.61	0.21	0	-436	2101	2092	2081	2072	2061	2095	2075	6	625	100	1450	5	1	5605000	117	-63.33	1.45	12	0.09	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		11657	N	N	0	N	00	N
80	20240617	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	9619740	4628	26.26	2075	2090	2075	2710	1460	2085	2078.60	0.21	0	-436	2101	2092	2081	2072	2061	2095	2075	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.08	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		11657	N	N	0	N	00	N
81	20240617	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	6158620	2968	16.84	2075	2080	2075	2710	1460	2085	2075.01	0.21	0	-436	2101	2092	2081	2072	2061	2095	2075	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.05	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11657	N	N	0	N	00	N
82	20240614	161029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	36636690	17623	248.98	2085	2090	2070	2720	1470	2095	2078.91	0.21	0	0	2125	2110	2100	2085	2075	2105	2080	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.31	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		11657	N	N	0	N	00	N
83	20240614	151033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	36620010	17615	248.87	2085	2090	2070	2720	1470	2095	2078.91	0.21	0	0	2125	2110	2100	2085	2075	2105	2080	6	625	100	1460	5	1	5605000	117	-63.03	1.45	12	0.31	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11657	N	N	0	N	00	N
84	20240614	141031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	36607530	17609	248.78	2085	2090	2070	2720	1470	2095	2078.91	0.21	0	0	2125	2110	2100	2085	2075	2105	2080	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.31	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		11657	N	N	0	N	00	N
85	20240614	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	36607530	17609	248.78	2085	2090	2070	2720	1470	2095	2078.91	0.21	0	0	2125	2110	2100	2085	2075	2105	2080	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.31	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		11657	N	N	0	N	00	N
86	20240614	121041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	36565830	17589	248.50	2085	2090	2070	2720	1470	2095	2078.90	0.21	0	0	2125	2110	2100	2085	2075	2105	2080	6	625	100	1460	5	1	5605000	117	-63.03	1.45	12	0.31	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11657	N	N	0	N	00	N
87	20240614	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	36553350	17583	248.42	2085	2090	2070	2720	1470	2095	2078.90	0.21	0	0	2125	2110	2100	2085	2075	2105	2080	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.31	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		11657	N	N	0	N	00	N
88	20240614	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	36365970	17493	247.15	2085	2090	2070	2720	1470	2095	2078.89	0.21	0	0	2125	2110	2100	2085	2075	2105	2080	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.31	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		11657	N	N	0	N	00	N
89	20240614	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	16578760	7981	112.76	2085	2085	2075	2720	1470	2095	2077.28	0.21	0	0	2125	2110	2100	2085	2075	2105	2080	6	625	100	1460	5	1	5605000	116	-62.88	1.44	12	0.14	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		11657	N	N	0	N	00	N
90	20240613	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	14878565	7078	45.01	2100	2115	2090	2730	1470	2100	2102.09	0.21	0	0	2123	2111	2093	2081	2063	2117	2087	6	630	100	1470	5	1	5605000	117	-63.48	1.46	12	0.13	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		11657	N	N	0	N	00	N
91	20240613	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	14857615	7068	44.95	2100	2115	2090	2730	1470	2100	2102.10	0.21	0	0	2123	2111	2093	2081	2063	2117	2087	6	630	100	1470	5	1	5605000	117	-63.33	1.45	12	0.13	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		11657	N	N	0	N	00	N
92	20240613	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	12061010	5734	36.47	2100	2115	2095	2730	1470	2100	2103.42	0.21	0	0	2123	2111	2093	2081	2063	2117	2087	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.10	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		11657	N	N	0	N	00	N
93	20240613	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	8793410	4178	26.57	2100	2115	2095	2730	1470	2100	2104.69	0.21	0	0	2123	2111	2093	2081	2063	2117	2087	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.07	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		11657	N	N	0	N	00	N
94	20240613	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	6773185	3216	20.45	2100	2115	2095	2730	1470	2100	2106.09	0.21	0	0	2123	2111	2093	2081	2063	2117	2087	6	630	100	1470	5	1	5605000	118	-63.94	1.47	12	0.06	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		11657	N	N	0	N	00	N
95	20240613	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	5279300	2508	15.95	2100	2110	2095	2730	1470	2100	2104.98	0.21	0	0	2123	2111	2093	2081	2063	2117	2087	6	630	100	1470	5	1	5605000	118	-63.94	1.47	12	0.04	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		11657	N	N	0	N	00	N
96	20240613	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	14675	7	0.04	2100	2100	2095	2730	1470	2100	2096.43	0.21	0	0	2123	2111	2093	2081	2063	2117	2087	6	630	100	1470	5	1	5605000	117	-63.48	1.46	12	0.00	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		11657	N	N	0	N	00	N
97	20240613	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.21	0	0	2123	2111	2093	2081	2063	2117	2087	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.00	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		11657	N	N	0	N	00	N
98	20240612	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	32955880	15724	779.96	2075	2105	2075	2700	1460	2080	2095.90	0.21	0	206	2090	2085	2080	2075	2070	2085	2075	6	620	100	1450	5	1	5605000	118	-63.64	1.46	12	0.28	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		11685	N	N	0	N	00	N
99	20240612	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	32516980	15515	769.59	2075	2105	2075	2700	1460	2080	2095.84	0.21	0	206	2090	2085	2080	2075	2070	2085	2075	6	620	100	1450	5	1	5605000	118	-63.64	1.46	12	0.28	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		11685	N	N	0	N	00	N
100	20240612	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	31420720	14993	743.70	2075	2105	2075	2700	1460	2080	2095.69	0.21	0	206	2090	2085	2080	2075	2070	2085	2075	6	620	100	1450	5	1	5605000	118	-63.64	1.46	12	0.27	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		11685	N	N	0	N	00	N
101	20240612	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	30261515	14441	716.32	2075	2100	2075	2700	1460	2080	2095.53	0.21	0	206	2090	2085	2080	2075	2070	2085	2075	6	620	100	1450	5	1	5605000	118	-63.64	1.46	12	0.26	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		11685	N	N	0	N	00	N
102	20240612	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	29245115	13957	692.31	2075	2100	2075	2700	1460	2080	2095.37	0.21	0	206	2090	2085	2080	2075	2070	2085	2075	6	620	100	1450	5	1	5605000	118	-63.64	1.46	12	0.25	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		11685	N	N	0	N	00	N
103	20240612	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	21294515	10171	504.51	2075	2100	2075	2700	1460	2080	2093.65	0.21	0	206	2090	2085	2080	2075	2070	2085	2075	6	620	100	1450	5	1	5605000	118	-63.64	1.46	12	0.18	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		11685	N	N	0	N	00	N
104	20240612	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	15	2	0.72	13609435	6511	322.97	2075	2100	2075	2700	1460	2080	2090.22	0.21	0	206	2090	2085	2080	2075	2070	2085	2075	6	620	100	1450	5	1	5605000	117	-63.48	1.46	12	0.12	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		11685	N	N	0	N	00	N
105	20240612	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	338250	163	8.09	2075	2080	2075	2700	1460	2080	2075.15	0.21	0	134	2090	2085	2080	2075	2070	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11685	N	N	0	N	00	N
106	20240610	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	4705945	2259	55.29	2090	2090	2075	2700	1460	2080	2083.20	0.21	0	-70	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.04	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		11755	N	N	0	N	00	N
107	20240610	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	4381430	2103	51.47	2090	2090	2075	2700	1460	2080	2083.42	0.21	0	-31	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.18	1.45	12	0.04	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		11755	N	N	0	N	00	N
108	20240610	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3873410	1859	45.50	2090	2090	2075	2700	1460	2080	2083.60	0.21	0	-31	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.03	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11755	N	N	0	N	00	N
109	20240610	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2869340	1377	33.70	2090	2090	2075	2700	1460	2080	2083.76	0.21	0	-70	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.02	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11755	N	N	0	N	00	N
110	20240610	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2711255	1301	31.84	2090	2090	2075	2700	1460	2080	2083.98	0.21	0	-70	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.02	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11755	N	N	0	N	00	N
111	20240610	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2544855	1221	29.88	2090	2090	2075	2700	1460	2080	2084.24	0.21	0	-70	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.02	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11755	N	N	0	N	00	N
112	20240610	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2088775	1002	24.52	2090	2090	2075	2700	1460	2080	2084.61	0.21	0	-70	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.02	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11755	N	N	0	N	00	N
113	20240610	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	976030	467	11.43	2090	2090	2090	2700	1460	2080	2090.00	0.21	0	-70	2093	2086	2083	2076	2073	2085	2075	6	620	100	1450	5	1	5605000	117	-63.33	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		11755	N	N	0	N	00	N
114	20240607	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	8501930	4086	93.10	2080	2090	2080	2700	1460	2080	2080.75	0.21	0	-14	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.07	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11769	N	N	0	N	00	N
115	20240607	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	8318890	3998	91.09	2080	2090	2080	2700	1460	2080	2080.76	0.21	0	-14	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.07	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11769	N	N	0	N	00	N
116	20240607	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	8038090	3863	88.02	2080	2090	2080	2700	1460	2080	2080.79	0.21	0	-14	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.07	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11769	N	N	0	N	00	N
117	20240607	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	7996490	3843	87.56	2080	2090	2080	2700	1460	2080	2080.79	0.21	0	-14	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.07	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11769	N	N	0	N	00	N
118	20240607	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	7840330	3768	85.85	2080	2090	2080	2700	1460	2080	2080.77	0.21	0	-14	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	117	-63.33	1.45	12	0.07	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		11769	N	N	0	N	00	N
119	20240607	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5489580	2638	60.10	2080	2090	2080	2700	1460	2080	2080.96	0.21	0	-14	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.05	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11769	N	N	0	N	00	N
120	20240607	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	4715720	2266	51.63	2080	2090	2080	2700	1460	2080	2081.08	0.21	0	-14	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	117	-63.33	1.45	12	0.04	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		11769	N	N	0	N	00	N
121	20240607	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1239680	596	13.58	2080	2080	2080	2700	1460	2080	2080.00	0.21	0	-14	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.01	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11769	N	N	0	N	00	N
122	20240605	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	9102215	4389	157.37	2080	2080	2070	2700	1460	2080	2073.87	0.21	0	-1	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.08	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11770	N	N	0	N	00	N
123	20240605	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	9095975	4386	157.26	2080	2080	2070	2700	1460	2080	2073.87	0.21	0	-1	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.08	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		11770	N	N	0	N	00	N
124	20240605	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5983475	2886	103.48	2080	2080	2070	2700	1460	2080	2073.28	0.21	0	-1	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.05	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11770	N	N	0	N	00	N
125	20240605	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5981395	2885	103.44	2080	2080	2070	2700	1460	2080	2073.27	0.21	0	-1	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.05	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11770	N	N	0	N	00	N
126	20240605	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	5819155	2807	100.65	2080	2080	2070	2700	1460	2080	2073.09	0.21	0	-1	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.05	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		11770	N	N	0	N	00	N
127	20240605	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	5806705	2801	100.43	2080	2080	2070	2700	1460	2080	2073.08	0.21	0	-1	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.05	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		11770	N	N	0	N	00	N
128	20240605	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	4509980	2176	78.02	2080	2080	2070	2700	1460	2080	2072.60	0.21	0	-1	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.04	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		11770	N	N	0	N	00	N
129	20240605	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	62300	30	1.08	2080	2080	2075	2700	1460	2080	2076.67	0.21	0	-1	2086	2082	2076	2072	2066	2085	2075	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.00	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		11770	N	N	0	N	00	N
130	20240604	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	5792530	2789	42.39	2070	2080	2070	2695	1455	2075	2076.92	0.21	0	-7	2091	2082	2076	2067	2061	2080	2065	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.05	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11777	N	N	0	N	00	N
131	20240604	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	5780050	2783	42.29	2070	2080	2070	2695	1455	2075	2076.91	0.21	0	-7	2091	2082	2076	2067	2061	2080	2065	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.05	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11777	N	N	0	N	00	N
132	20240604	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	5780050	2783	42.29	2070	2080	2070	2695	1455	2075	2076.91	0.21	0	-7	2091	2082	2076	2067	2061	2080	2065	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.05	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11777	N	N	0	N	00	N
133	20240604	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	5780050	2783	42.29	2070	2080	2070	2695	1455	2075	2076.91	0.21	0	-7	2091	2082	2076	2067	2061	2080	2065	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.05	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11777	N	N	0	N	00	N
134	20240604	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	4619410	2225	33.81	2070	2080	2070	2695	1455	2075	2076.14	0.21	0	-7	2091	2082	2076	2067	2061	2080	2065	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.04	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11777	N	N	0	N	00	N
135	20240604	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	4505010	2170	32.98	2070	2080	2070	2695	1455	2075	2076.04	0.21	0	-7	2091	2082	2076	2067	2061	2080	2065	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.04	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11777	N	N	0	N	00	N
136	20240604	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	2512615	1211	18.40	2070	2080	2070	2695	1455	2075	2074.83	0.21	0	-7	2091	2082	2076	2067	2061	2080	2065	6	620	100	1450	5	1	5605000	117	-63.03	1.45	12	0.02	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11777	N	N	0	N	00	N
137	20240604	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	122180	59	0.90	2070	2075	2070	2695	1455	2075	2070.85	0.21	0	-7	2091	2082	2076	2067	2061	2080	2065	6	620	100	1450	5	1	5605000	116	-62.88	1.44	12	0.00	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		11777	N	N	0	N	00	N
138	20240603	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	13653910	6580	32.74	2085	2085	2070	2710	1460	2085	2075.06	0.21	0	9	2111	2097	2081	2067	2051	2105	2075	6	625	100	1450	5	1	5605000	116	-62.88	1.44	12	0.12	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		11777	N	N	0	N	00	N
139	20240603	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	13438110	6476	32.23	2085	2085	2070	2710	1460	2085	2075.06	0.21	0	9	2111	2097	2081	2067	2051	2105	2075	6	625	100	1450	5	1	5605000	116	-62.88	1.44	12	0.12	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		11777	N	N	0	N	00	N
140	20240603	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	12960860	6246	31.08	2085	2085	2070	2710	1460	2085	2075.07	0.21	0	9	2111	2097	2081	2067	2051	2105	2075	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.11	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11777	N	N	0	N	00	N
141	20240603	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	12081135	5823	28.98	2085	2085	2070	2710	1460	2085	2074.73	0.21	0	9	2111	2097	2081	2067	2051	2105	2075	6	625	100	1450	5	1	5605000	116	-62.88	1.44	12	0.10	-33.00	1439.00	4830	20240305	-57.04	2015	20240305	2.98	4830	-57.04	20240305	2015	2.98	20240305	4830	-57.04	20240305	2015	2.98	20240305	0.00	N	469900	100	5 억		11777	N	N	0	N	00	N
142	20240603	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	6594130	3175	15.80	2085	2085	2070	2710	1460	2085	2076.89	0.21	0	9	2111	2097	2081	2067	2051	2105	2075	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.06	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11777	N	N	0	N	00	N
143	20240603	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5543730	2670	13.29	2085	2085	2070	2710	1460	2085	2076.30	0.21	0	9	2111	2097	2081	2067	2051	2105	2075	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.05	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		11777	N	N	0	N	00	N
144	20240603	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	3424145	1651	8.22	2085	2085	2070	2710	1460	2085	2073.98	0.21	0	9	2111	2097	2081	2067	2051	2105	2075	6	625	100	1450	5	1	5605000	117	-63.03	1.45	12	0.03	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		11777	N	N	0	N	00	N
145	20240603	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	39615	19	0.09	2085	2085	2085	2710	1460	2085	2085.00	0.21	0	9	2111	2097	2081	2067	2051	2105	2075	6	625	100	1450	5	1	5605000	117	-63.18	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		11777	N	N	0	N	00	N