KissMeData/019550/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	160345	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	967	-13	5	-1.33	496998161	512486	73.54	980	988	965	1274	686	980	969.78	5.46	0	-69106	1006	992	977	963	948	985	956	835	294	500	700	1	1	162066575	1567	18.96	1.23	12	0.32	51.00	785.00	1170	20240610	-17.35	650	20231020	48.77	1170	-17.35	20240610	785	23.18	20240415	1170	-17.35	20240610	650	48.77	20231020	2.26	N	019550	500	835 억		8844683	N	N	0	N	00	N
3	20240628	150345	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	967	-13	5	-1.33	432765478	446101	64.01	980	988	965	1274	686	980	970.11	5.46	0	-68456	1006	992	977	963	948	985	956	835	294	500	700	1	1	162066575	1567	18.96	1.23	12	0.28	51.00	785.00	1170	20240610	-17.35	650	20231020	48.77	1170	-17.35	20240610	785	23.18	20240415	1170	-17.35	20240610	650	48.77	20231020	2.26	N	019550	500	835 억		8844683	N	N	0	N	00	N
4	20240628	140343	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	968	-12	5	-1.22	309398454	318578	45.71	980	988	966	1274	686	980	971.19	5.46	0	-33400	1006	992	977	963	948	985	956	835	294	500	700	1	1	162066575	1569	18.98	1.23	12	0.20	51.00	785.00	1170	20240610	-17.26	650	20231020	48.92	1170	-17.26	20240610	785	23.31	20240415	1170	-17.26	20240610	650	48.92	20231020	2.26	N	019550	500	835 억		8844683	N	N	0	N	00	N
5	20240628	130344	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	971	-9	5	-0.92	255648599	263063	37.75	980	988	966	1274	686	980	971.82	5.46	0	-9988	1006	992	977	963	948	985	956	835	294	500	700	1	1	162066575	1574	19.04	1.24	12	0.16	51.00	785.00	1170	20240610	-17.01	650	20231020	49.38	1170	-17.01	20240610	785	23.69	20240415	1170	-17.01	20240610	650	49.38	20231020	2.26	N	019550	500	835 억		8844683	N	N	0	N	00	N
6	20240628	120343	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	974	-6	5	-0.61	198853965	204535	29.35	980	988	966	1274	686	980	972.22	5.46	0	-9622	1006	992	977	963	948	985	956	835	294	500	700	1	1	162066575	1579	19.10	1.24	12	0.13	51.00	785.00	1170	20240610	-16.75	650	20231020	49.85	1170	-16.75	20240610	785	24.08	20240415	1170	-16.75	20240610	650	49.85	20231020	2.26	N	019550	500	835 억		8844683	N	N	0	N	00	N
7	20240628	110339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	972	-8	5	-0.82	169549539	174349	25.02	980	988	966	1274	686	980	972.47	5.46	0	-7763	1006	992	977	963	948	985	956	835	294	500	700	1	1	162066575	1575	19.06	1.24	12	0.11	51.00	785.00	1170	20240610	-16.92	650	20231020	49.54	1170	-16.92	20240610	785	23.82	20240415	1170	-16.92	20240610	650	49.54	20231020	2.26	N	019550	500	835 억		8844683	N	N	0	N	00	N
8	20240628	100337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	972	-8	5	-0.82	132638391	136320	19.56	980	988	966	1274	686	980	972.99	5.46	0	-11582	1006	992	977	963	948	985	956	835	294	500	700	1	1	162066575	1575	19.06	1.24	12	0.08	51.00	785.00	1170	20240610	-16.92	650	20231020	49.54	1170	-16.92	20240610	785	23.82	20240415	1170	-16.92	20240610	650	49.54	20231020	2.26	N	019550	500	835 억		8844683	N	N	0	N	00	N
9	20240628	090338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	977	-3	5	-0.31	10262324	10507	1.51	980	988	969	1274	686	980	976.71	5.46	0	-3073	1006	992	977	963	948	985	956	835	294	500	700	1	1	162066575	1583	19.16	1.24	12	0.01	51.00	785.00	1170	20240610	-16.50	650	20231020	50.31	1170	-16.50	20240610	785	24.46	20240415	1170	-16.50	20240610	650	50.31	20231020	2.26	N	019550	500	835 억		8844683	N	N	0	N	00	N
10	20240627	160333	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	980	-6	5	-0.61	663102341	676305	65.56	991	991	962	1281	691	986	980.48	5.48	0	-30513	1023	1004	995	976	967	1000	972	835	295	500	700	1	1	162066575	1588	19.22	1.25	12	0.42	51.00	785.00	1170	20240610	-16.24	650	20231020	50.77	1170	-16.24	20240610	785	24.84	20240415	1170	-16.24	20240610	650	50.77	20231020	2.23	N	019550	500	835 억		8875196	N	N	9	N	00	N
11	20240627	150339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	984	-2	5	-0.20	640366523	653111	63.32	991	991	962	1281	691	986	980.49	5.48	0	-29211	1023	1004	995	976	967	1000	972	835	295	500	700	1	1	162066575	1595	19.29	1.25	12	0.40	51.00	785.00	1170	20240610	-15.90	650	20231020	51.38	1170	-15.90	20240610	785	25.35	20240415	1170	-15.90	20240610	650	51.38	20231020	2.23	N	019550	500	835 억		8875196	N	N	9	N	00	N
12	20240627	140336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	985	-1	5	-0.10	478163747	488663	47.37	991	991	962	1281	691	986	978.51	5.48	0	-27624	1023	1004	995	976	967	1000	972	835	295	500	700	1	1	162066575	1596	19.31	1.25	12	0.30	51.00	785.00	1170	20240610	-15.81	650	20231020	51.54	1170	-15.81	20240610	785	25.48	20240415	1170	-15.81	20240610	650	51.54	20231020	2.23	N	019550	500	835 억		8875196	N	N	9	N	00	N
13	20240627	130337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	971	-15	5	-1.52	378581508	386404	37.46	991	991	962	1281	691	986	979.76	5.48	0	-52104	1023	1004	995	976	967	1000	972	835	295	500	700	1	1	162066575	1574	19.04	1.24	12	0.24	51.00	785.00	1170	20240610	-17.01	650	20231020	49.38	1170	-17.01	20240610	785	23.69	20240415	1170	-17.01	20240610	650	49.38	20231020	2.23	N	019550	500	835 억		8875196	N	N	9	N	00	N
14	20240627	120338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	969	-17	5	-1.72	335003633	341548	33.11	991	991	962	1281	691	986	980.84	5.48	0	-45977	1023	1004	995	976	967	1000	972	835	295	500	700	1	1	162066575	1570	19.00	1.23	12	0.21	51.00	785.00	1170	20240610	-17.18	650	20231020	49.08	1170	-17.18	20240610	785	23.44	20240415	1170	-17.18	20240610	650	49.08	20231020	2.23	N	019550	500	835 억		8875196	N	N	9	N	00	N
15	20240627	110338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	984	-2	5	-0.20	203423449	206636	20.03	991	991	980	1281	691	986	984.45	5.48	0	-29655	1023	1004	995	976	967	1000	972	835	295	500	700	1	1	162066575	1595	19.29	1.25	12	0.13	51.00	785.00	1170	20240610	-15.90	650	20231020	51.38	1170	-15.90	20240610	785	25.35	20240415	1170	-15.90	20240610	650	51.38	20231020	2.23	N	019550	500	835 억		8875196	N	N	9	N	00	N
16	20240627	100337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	986	0	3	0.00	131693965	133779	12.97	991	991	980	1281	691	986	984.41	5.48	0	-32507	1023	1004	995	976	967	1000	972	835	295	500	700	1	1	162066575	1598	19.33	1.26	12	0.08	51.00	785.00	1170	20240610	-15.73	650	20231020	51.69	1170	-15.73	20240610	785	25.61	20240415	1170	-15.73	20240610	650	51.69	20231020	2.23	N	019550	500	835 억		8875196	N	N	9	N	00	N
17	20240627	090337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	990	4	2	0.41	34277485	34738	3.37	991	991	980	1281	691	986	986.74	5.48	0	-16387	1023	1004	995	976	967	1000	972	835	295	500	700	1	1	162066575	1604	19.41	1.26	12	0.02	51.00	785.00	1170	20240610	-15.38	650	20231020	52.31	1170	-15.38	20240610	785	26.11	20240415	1170	-15.38	20240610	650	52.31	20231020	2.23	N	019550	500	835 억		8875196	N	N	9	N	00	N
18	20240626	160337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	986	-6	5	-0.60	1005286420	1008350	101.15	996	1014	986	1289	695	992	996.97	5.47	0	12788	1019	1005	978	964	937	1012	971	835	297	500	710	1	1	162066575	1598	19.33	1.26	12	0.62	51.00	785.00	1170	20240610	-15.73	650	20231020	51.69	1170	-15.73	20240610	785	25.61	20240415	1170	-15.73	20240610	650	51.69	20231020	2.25	N	019550	500	835 억		8862379	N	N	9	N	00	N
19	20240626	150337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	989	-3	5	-0.30	939127691	941330	94.42	996	1014	986	1289	695	992	997.66	5.47	0	20837	1019	1005	978	964	937	1012	971	835	297	500	710	1	1	162066575	1603	19.39	1.26	12	0.58	51.00	785.00	1170	20240610	-15.47	650	20231020	52.15	1170	-15.47	20240610	785	25.99	20240415	1170	-15.47	20240610	650	52.15	20231020	2.25	N	019550	500	835 억		8862379	N	N	4377	N	00	N
20	20240626	140337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	992	0	3	0.00	880002684	881600	88.43	996	1014	986	1289	695	992	998.19	5.47	0	29958	1019	1005	978	964	937	1012	971	835	297	500	710	1	1	162066575	1608	19.45	1.26	12	0.54	51.00	785.00	1170	20240610	-15.21	650	20231020	52.62	1170	-15.21	20240610	785	26.37	20240415	1170	-15.21	20240610	650	52.62	20231020	2.25	N	019550	500	835 억		8862379	N	N	4377	N	00	N
21	20240626	130338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	996	4	2	0.40	799509640	800330	80.28	996	1014	986	1289	695	992	998.98	5.47	0	39289	1019	1005	978	964	937	1012	971	835	297	500	710	1	1	162066575	1614	19.53	1.27	12	0.49	51.00	785.00	1170	20240610	-14.87	650	20231020	53.23	1170	-14.87	20240610	785	26.88	20240415	1170	-14.87	20240610	650	53.23	20231020	2.25	N	019550	500	835 억		8862379	N	N	4377	N	00	N
22	20240626	120336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	994	2	2	0.20	753546115	754086	75.64	996	1014	986	1289	695	992	999.29	5.47	0	48179	1019	1005	978	964	937	1012	971	835	297	500	710	1	1	162066575	1611	19.49	1.27	12	0.47	51.00	785.00	1170	20240610	-15.04	650	20231020	52.92	1170	-15.04	20240610	785	26.62	20240415	1170	-15.04	20240610	650	52.92	20231020	2.25	N	019550	500	835 억		8862379	N	N	4377	N	00	N
23	20240626	110337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1002	10	2	1.01	606959741	607511	60.94	996	1014	986	1289	695	992	999.10	5.47	0	70716	1019	1005	978	964	937	1012	971	835	297	500	710	1	1	162066575	1624	19.65	1.28	12	0.37	51.00	785.00	1170	20240610	-14.36	650	20231020	54.15	1170	-14.36	20240610	785	27.64	20240415	1170	-14.36	20240610	650	54.15	20231020	2.25	N	019550	500	835 억		8862379	N	N	4377	N	00	N
24	20240626	100337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	993	1	2	0.10	168669556	170113	17.06	996	998	986	1289	695	992	991.51	5.47	0	19473	1019	1005	978	964	937	1012	971	835	297	500	710	1	1	162066575	1609	19.47	1.26	12	0.10	51.00	785.00	1170	20240610	-15.13	650	20231020	52.77	1170	-15.13	20240610	785	26.50	20240415	1170	-15.13	20240610	650	52.77	20231020	2.25	N	019550	500	835 억		8862379	N	N	4377	N	00	N
25	20240626	090336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	995	3	2	0.30	34652515	34805	3.49	996	998	991	1289	695	992	995.66	5.47	0	1383	1019	1005	978	964	937	1012	971	835	297	500	710	1	1	162066575	1613	19.51	1.27	12	0.02	51.00	785.00	1170	20240610	-14.96	650	20231020	53.08	1170	-14.96	20240610	785	26.75	20240415	1170	-14.96	20240610	650	53.08	20231020	2.25	N	019550	500	835 억		8862379	N	N	4377	N	00	N
26	20240625	160335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	992	26	2	2.69	949204517	972590	87.19	966	992	951	1255	677	966	975.85	5.41	0	105855	994	980	965	951	936	972	943	835	289	500	690	1	1	162066575	1608	19.45	1.26	12	0.60	51.00	785.00	1170	20240610	-15.21	650	20231020	52.62	1170	-15.21	20240610	785	26.37	20240415	1170	-15.21	20240610	650	52.62	20231020	2.20	N	019550	500	835 억		8765494	N	N	4377	N	00	N
27	20240625	150336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	982	16	2	1.66	819885682	841273	75.41	966	992	951	1255	677	966	974.58	5.41	0	104435	994	980	965	951	936	972	943	835	289	500	690	1	1	162066575	1591	19.25	1.25	12	0.52	51.00	785.00	1170	20240610	-16.07	650	20231020	51.08	1170	-16.07	20240610	785	25.10	20240415	1170	-16.07	20240610	650	51.08	20231020	2.20	N	019550	500	835 억		8765494	N	N	0	N	00	N
28	20240625	140336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	986	20	2	2.07	596281728	613626	55.01	966	991	951	1255	677	966	971.73	5.41	0	97651	994	980	965	951	936	972	943	835	289	500	690	1	1	162066575	1598	19.33	1.26	12	0.38	51.00	785.00	1170	20240610	-15.73	650	20231020	51.69	1170	-15.73	20240610	785	25.61	20240415	1170	-15.73	20240610	650	51.69	20231020	2.20	N	019550	500	835 억		8765494	N	N	0	N	00	N
29	20240625	130336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	978	12	2	1.24	430260841	445141	39.90	966	980	951	1255	677	966	966.57	5.41	0	89037	994	980	965	951	936	972	943	835	289	500	690	1	1	162066575	1585	19.18	1.25	12	0.27	51.00	785.00	1170	20240610	-16.41	650	20231020	50.46	1170	-16.41	20240610	785	24.59	20240415	1170	-16.41	20240610	650	50.46	20231020	2.20	N	019550	500	835 억		8765494	N	N	0	N	00	N
30	20240625	120337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	975	9	2	0.93	399675406	413841	37.10	966	979	951	1255	677	966	965.77	5.41	0	87627	994	980	965	951	936	972	943	835	289	500	690	1	1	162066575	1580	19.12	1.24	12	0.26	51.00	785.00	1170	20240610	-16.67	650	20231020	50.00	1170	-16.67	20240610	785	24.20	20240415	1170	-16.67	20240610	650	50.00	20231020	2.20	N	019550	500	835 억		8765494	N	N	0	N	00	N
31	20240625	110340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	973	7	2	0.72	279347969	290334	26.03	966	978	951	1255	677	966	962.16	5.41	0	59767	994	980	965	951	936	972	943	835	289	500	690	1	1	162066575	1577	19.08	1.24	12	0.18	51.00	785.00	1170	20240610	-16.84	650	20231020	49.69	1170	-16.84	20240610	785	23.95	20240415	1170	-16.84	20240610	650	49.69	20231020	2.20	N	019550	500	835 억		8765494	N	N	0	N	00	N
32	20240625	100336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	954	-12	5	-1.24	192644645	200752	18.00	966	978	951	1255	677	966	959.61	5.41	0	-317	994	980	965	951	936	972	943	835	289	500	690	1	1	162066575	1546	18.71	1.22	12	0.12	51.00	785.00	1170	20240610	-18.46	650	20231020	46.77	1170	-18.46	20240610	785	21.53	20240415	1170	-18.46	20240610	650	46.77	20231020	2.20	N	019550	500	835 억		8765494	N	N	0	N	00	N
33	20240625	090336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	968	2	2	0.21	7608700	7807	0.70	966	978	966	1255	677	966	974.61	5.41	0	-3115	994	980	965	951	936	972	943	835	289	500	690	1	1	162066575	1569	18.98	1.23	12	0.00	51.00	785.00	1170	20240610	-17.26	650	20231020	48.92	1170	-17.26	20240610	785	23.31	20240415	1170	-17.26	20240610	650	48.92	20231020	2.20	N	019550	500	835 억		8765494	N	N	0	N	00	N
34	20240624	160335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	966	-19	5	-1.93	1068142651	1107697	57.17	978	979	950	1280	690	985	964.29	5.45	0	-68763	1033	1008	988	963	943	1021	976	835	295	500	700	1	1	162066575	1566	18.94	1.23	12	0.68	51.00	785.00	1170	20240610	-17.44	650	20231020	48.62	1170	-17.44	20240610	785	23.06	20240415	1170	-17.44	20240610	650	48.62	20231020	2.11	N	019550	500	835 억		8832135	N	N	0	N	00	N
35	20240624	150336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	977	-8	5	-0.81	1026859242	1065192	54.97	978	979	950	1280	690	985	964.01	5.45	0	-70922	1033	1008	988	963	943	1021	976	835	295	500	700	1	1	162066575	1583	19.16	1.24	12	0.66	51.00	785.00	1170	20240610	-16.50	650	20231020	50.31	1170	-16.50	20240610	785	24.46	20240415	1170	-16.50	20240610	650	50.31	20231020	2.11	N	019550	500	835 억		8832135	N	N	0	N	00	N
36	20240624	140336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	962	-23	5	-2.34	846354950	879555	45.39	978	979	950	1280	690	985	962.25	5.45	0	-90810	1033	1008	988	963	943	1021	976	835	295	500	700	1	1	162066575	1559	18.86	1.23	12	0.54	51.00	785.00	1170	20240610	-17.78	650	20231020	48.00	1170	-17.78	20240610	785	22.55	20240415	1170	-17.78	20240610	650	48.00	20231020	2.11	N	019550	500	835 억		8832135	N	N	0	N	00	N
37	20240624	130335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	966	-19	5	-1.93	764473494	794797	41.02	978	979	950	1280	690	985	961.85	5.45	0	-95920	1033	1008	988	963	943	1021	976	835	295	500	700	1	1	162066575	1566	18.94	1.23	12	0.49	51.00	785.00	1170	20240610	-17.44	650	20231020	48.62	1170	-17.44	20240610	785	23.06	20240415	1170	-17.44	20240610	650	48.62	20231020	2.11	N	019550	500	835 억		8832135	N	N	0	N	00	N
38	20240624	120336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	967	-18	5	-1.83	721205949	750000	38.71	978	979	950	1280	690	985	961.61	5.45	0	-96202	1033	1008	988	963	943	1021	976	835	295	500	700	1	1	162066575	1567	18.96	1.23	12	0.46	51.00	785.00	1170	20240610	-17.35	650	20231020	48.77	1170	-17.35	20240610	785	23.18	20240415	1170	-17.35	20240610	650	48.77	20231020	2.11	N	019550	500	835 억		8832135	N	N	0	N	00	N
39	20240624	110336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	961	-24	5	-2.44	658280862	684703	35.34	978	979	950	1280	690	985	961.41	5.45	0	-96537	1033	1008	988	963	943	1021	976	835	295	500	700	1	1	162066575	1557	18.84	1.22	12	0.42	51.00	785.00	1170	20240610	-17.86	650	20231020	47.85	1170	-17.86	20240610	785	22.42	20240415	1170	-17.86	20240610	650	47.85	20231020	2.11	N	019550	500	835 억		8832135	N	N	0	N	00	N
40	20240624	100336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	964	-21	5	-2.13	489883627	509979	26.32	978	979	950	1280	690	985	960.60	5.45	0	-10996	1033	1008	988	963	943	1021	976	835	295	500	700	1	1	162066575	1562	18.90	1.23	12	0.31	51.00	785.00	1170	20240610	-17.61	650	20231020	48.31	1170	-17.61	20240610	785	22.80	20240415	1170	-17.61	20240610	650	48.31	20231020	2.11	N	019550	500	835 억		8832135	N	N	0	N	00	N
41	20240624	090336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	967	-18	5	-1.83	90516090	93249	4.81	978	979	963	1280	690	985	970.69	5.45	0	-22432	1033	1008	988	963	943	1021	976	835	295	500	700	1	1	162066575	1567	18.96	1.23	12	0.06	51.00	785.00	1170	20240610	-17.35	650	20231020	48.77	1170	-17.35	20240610	785	23.18	20240415	1170	-17.35	20240610	650	48.77	20231020	2.11	N	019550	500	835 억		8832135	N	N	0	N	00	N
42	20240621	160325	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	985	2	2	0.20	1887710154	1904080	185.32	977	1013	968	1277	689	983	991.42	5.44	0	25208	1012	997	982	967	952	1005	975	835	294	500	700	1	1	162066575	1596	19.31	1.25	12	1.17	51.00	785.00	1170	20240610	-15.81	650	20231020	51.54	1170	-15.81	20240610	785	25.48	20240415	1170	-15.81	20240610	650	51.54	20231020	2.14	N	019550	500	835 억		8811878	N	N	0	N	00	N
43	20240621	150326	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	988	5	2	0.51	1827739320	1843253	179.40	977	1013	968	1277	689	983	991.59	5.44	0	24887	1012	997	982	967	952	1005	975	835	294	500	700	1	1	162066575	1601	19.37	1.26	12	1.14	51.00	785.00	1170	20240610	-15.56	650	20231020	52.00	1170	-15.56	20240610	785	25.86	20240415	1170	-15.56	20240610	650	52.00	20231020	2.14	N	019550	500	835 억		8811878	N	N	0	N	00	N
44	20240621	140325	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	991	8	2	0.81	1539257532	1551143	150.97	977	1013	968	1277	689	983	992.34	5.44	0	5531	1012	997	982	967	952	1005	975	835	294	500	700	1	1	162066575	1606	19.43	1.26	12	0.96	51.00	785.00	1170	20240610	-15.30	650	20231020	52.46	1170	-15.30	20240610	785	26.24	20240415	1170	-15.30	20240610	650	52.46	20231020	2.14	N	019550	500	835 억		8811878	N	N	0	N	00	N
45	20240621	130326	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	989	6	2	0.61	1387717152	1397370	136.00	977	1013	968	1277	689	983	993.10	5.44	0	-25928	1012	997	982	967	952	1005	975	835	294	500	700	1	1	162066575	1603	19.39	1.26	12	0.86	51.00	785.00	1170	20240610	-15.47	650	20231020	52.15	1170	-15.47	20240610	785	25.99	20240415	1170	-15.47	20240610	650	52.15	20231020	2.14	N	019550	500	835 억		8811878	N	N	0	N	00	N
46	20240621	120327	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	995	12	2	1.22	648289524	658761	64.12	977	1003	968	1277	689	983	984.11	5.44	0	61499	1012	997	982	967	952	1005	975	835	294	500	700	1	1	162066575	1613	19.51	1.27	12	0.41	51.00	785.00	1170	20240610	-14.96	650	20231020	53.08	1170	-14.96	20240610	785	26.75	20240415	1170	-14.96	20240610	650	53.08	20231020	2.14	N	019550	500	835 억		8811878	N	N	0	N	00	N
47	20240621	110327	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	979	-4	5	-0.41	416605191	425373	41.40	977	995	968	1277	689	983	979.38	5.44	0	37259	1012	997	982	967	952	1005	975	835	294	500	700	1	1	162066575	1587	19.20	1.25	12	0.26	51.00	785.00	1170	20240610	-16.32	650	20231020	50.62	1170	-16.32	20240610	785	24.71	20240415	1170	-16.32	20240610	650	50.62	20231020	2.14	N	019550	500	835 억		8811878	N	N	0	N	00	N
48	20240621	100325	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	976	-7	5	-0.71	274694699	279384	27.19	977	995	975	1277	689	983	983.22	5.44	0	-17295	1012	997	982	967	952	1005	975	835	294	500	700	1	1	162066575	1582	19.14	1.24	12	0.17	51.00	785.00	1170	20240610	-16.58	650	20231020	50.15	1170	-16.58	20240610	785	24.33	20240415	1170	-16.58	20240610	650	50.15	20231020	2.14	N	019550	500	835 억		8811878	N	N	0	N	00	N
49	20240621	090327	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	989	6	2	0.61	21618113	21841	2.13	977	995	977	1277	689	983	990.02	5.44	0	-2046	1012	997	982	967	952	1005	975	835	294	500	700	1	1	162066575	1603	19.39	1.26	12	0.01	51.00	785.00	1170	20240610	-15.47	650	20231020	52.15	1170	-15.47	20240610	785	25.99	20240415	1170	-15.47	20240610	650	52.15	20231020	2.14	N	019550	500	835 억		8811878	N	N	0	N	00	N
50	20240620	160325	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	983	4	2	0.41	1001805826	1021064	69.64	980	997	967	1272	686	979	981.14	5.48	0	-63775	1024	1001	964	941	904	1013	953	835	293	500	700	1	1	162066575	1593	19.27	1.25	12	0.63	51.00	785.00	1170	20240610	-15.98	650	20231020	51.23	1170	-15.98	20240610	785	25.22	20240415	1170	-15.98	20240610	650	51.23	20231020	2.21	N	019550	500	835 억		8874463	N	N	1232	N	00	N
51	20240620	150326	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	979	0	3	0.00	925283129	943140	64.32	980	997	967	1272	686	979	981.07	5.48	0	-73512	1024	1001	964	941	904	1013	953	835	293	500	700	1	1	162066575	1587	19.20	1.25	12	0.58	51.00	785.00	1170	20240610	-16.32	650	20231020	50.62	1170	-16.32	20240610	785	24.71	20240415	1170	-16.32	20240610	650	50.62	20231020	2.21	N	019550	500	835 억		8874463	N	N	1232	N	00	N
52	20240620	140326	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	977	-2	5	-0.20	880102695	897042	61.18	980	997	967	1272	686	979	981.12	5.48	0	-73000	1024	1001	964	941	904	1013	953	835	293	500	700	1	1	162066575	1583	19.16	1.24	12	0.55	51.00	785.00	1170	20240610	-16.50	650	20231020	50.31	1170	-16.50	20240610	785	24.46	20240415	1170	-16.50	20240610	650	50.31	20231020	2.21	N	019550	500	835 억		8874463	N	N	1232	N	00	N
53	20240620	130326	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	980	1	2	0.10	846825208	863064	58.86	980	997	967	1272	686	979	981.18	5.48	0	-72962	1024	1001	964	941	904	1013	953	835	293	500	700	1	1	162066575	1588	19.22	1.25	12	0.53	51.00	785.00	1170	20240610	-16.24	650	20231020	50.77	1170	-16.24	20240610	785	24.84	20240415	1170	-16.24	20240610	650	50.77	20231020	2.21	N	019550	500	835 억		8874463	N	N	1232	N	00	N
54	20240620	120325	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	981	2	2	0.20	738544918	752567	51.33	980	997	967	1272	686	979	981.37	5.48	0	-81601	1024	1001	964	941	904	1013	953	835	293	500	700	1	1	162066575	1590	19.24	1.25	12	0.46	51.00	785.00	1170	20240610	-16.15	650	20231020	50.92	1170	-16.15	20240610	785	24.97	20240415	1170	-16.15	20240610	650	50.92	20231020	2.21	N	019550	500	835 억		8874463	N	N	1232	N	00	N
55	20240620	110326	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	990	11	2	1.12	632927288	644915	43.98	980	997	967	1272	686	979	981.41	5.48	0	-95004	1024	1001	964	941	904	1013	953	835	293	500	700	1	1	162066575	1604	19.41	1.26	12	0.40	51.00	785.00	1170	20240610	-15.38	650	20231020	52.31	1170	-15.38	20240610	785	26.11	20240415	1170	-15.38	20240610	650	52.31	20231020	2.21	N	019550	500	835 억		8874463	N	N	1232	N	00	N
56	20240620	100327	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	975	-4	5	-0.41	477832421	487337	33.24	980	997	967	1272	686	979	980.50	5.48	0	-94522	1024	1001	964	941	904	1013	953	835	293	500	700	1	1	162066575	1580	19.12	1.24	12	0.30	51.00	785.00	1170	20240610	-16.67	650	20231020	50.00	1170	-16.67	20240610	785	24.20	20240415	1170	-16.67	20240610	650	50.00	20231020	2.21	N	019550	500	835 억		8874463	N	N	1232	N	00	N
57	20240620	090330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	978	-1	5	-0.10	25815554	26374	1.80	980	980	973	1272	686	979	978.83	5.48	0	-9849	1024	1001	964	941	904	1013	953	835	293	500	700	1	1	162066575	1585	19.18	1.25	12	0.02	51.00	785.00	1170	20240610	-16.41	650	20231020	50.46	1170	-16.41	20240610	785	24.59	20240415	1170	-16.41	20240610	650	50.46	20231020	2.21	N	019550	500	835 억		8874463	N	N	1232	N	00	N
58	20240619	160324	57	100.00	KOSDAQ		금융	N	N	N	N		N	979	42	2	4.48	1382561592	1430419	94.30	937	987	927	1218	656	937	966.54	5.45	0	38294	995	965	945	915	895	956	906	835	281	500	670	1	1	162066575	1587	19.20	1.25	12	0.88	51.00	785.00	1170	20240610	-16.32	650	20231020	50.62	1170	-16.32	20240610	785	24.71	20240415	1170	-16.32	20240610	650	50.62	20231020	2.25	N	019550	500	835 억		8830061	N	N	1232	N	00	N
59	20240619	150323	57	100.00	KOSDAQ		금융	N	N	N	N		N	974	37	2	3.95	1322460505	1368839	90.24	937	987	927	1218	656	937	966.12	5.45	0	46131	995	965	945	915	895	956	906	835	281	500	670	1	1	162066575	1579	19.10	1.24	12	0.84	51.00	785.00	1170	20240610	-16.75	650	20231020	49.85	1170	-16.75	20240610	785	24.08	20240415	1170	-16.75	20240610	650	49.85	20231020	2.25	N	019550	500	835 억		8830061	N	N	232	N	00	N
60	20240619	140327	57	100.00	KOSDAQ		금융	N	N	N	N		N	976	39	2	4.16	1232650811	1276585	84.16	937	987	927	1218	656	937	965.58	5.45	0	55977	995	965	945	915	895	956	906	835	281	500	670	1	1	162066575	1582	19.14	1.24	12	0.79	51.00	785.00	1170	20240610	-16.58	650	20231020	50.15	1170	-16.58	20240610	785	24.33	20240415	1170	-16.58	20240610	650	50.15	20231020	2.25	N	019550	500	835 억		8830061	N	N	232	N	00	N
61	20240619	130325	57	100.00	KOSDAQ		금융	N	N	N	N		N	970	33	2	3.52	1152154792	1193860	78.71	937	987	927	1218	656	937	965.07	5.45	0	68523	995	965	945	915	895	956	906	835	281	500	670	1	1	162066575	1572	19.02	1.24	12	0.74	51.00	785.00	1170	20240610	-17.09	650	20231020	49.23	1170	-17.09	20240610	785	23.57	20240415	1170	-17.09	20240610	650	49.23	20231020	2.25	N	019550	500	835 억		8830061	N	N	232	N	00	N
62	20240619	120323	57	100.00	KOSDAQ		금융	N	N	N	N		N	973	36	2	3.84	1020530581	1057845	69.74	937	987	927	1218	656	937	964.73	5.45	0	35545	995	965	945	915	895	956	906	835	281	500	670	1	1	162066575	1577	19.08	1.24	12	0.65	51.00	785.00	1170	20240610	-16.84	650	20231020	49.69	1170	-16.84	20240610	785	23.95	20240415	1170	-16.84	20240610	650	49.69	20231020	2.25	N	019550	500	835 억		8830061	N	N	232	N	00	N
63	20240619	110325	57	100.00	KOSDAQ		금융	N	N	N	N		N	970	33	2	3.52	698359531	728983	48.06	937	979	927	1218	656	937	957.99	5.45	0	69183	995	965	945	915	895	956	906	835	281	500	670	1	1	162066575	1572	19.02	1.24	12	0.45	51.00	785.00	1170	20240610	-17.09	650	20231020	49.23	1170	-17.09	20240610	785	23.57	20240415	1170	-17.09	20240610	650	49.23	20231020	2.25	N	019550	500	835 억		8830061	N	N	232	N	00	N
64	20240619	100327	57	100.00	KOSDAQ		금융	N	N	N	N		N	953	16	2	1.71	250378420	264949	17.47	937	957	927	1218	656	937	945.01	5.45	0	-26702	995	965	945	915	895	956	906	835	281	500	670	1	1	162066575	1544	18.69	1.21	12	0.16	51.00	785.00	1170	20240610	-18.55	650	20231020	46.62	1170	-18.55	20240610	785	21.40	20240415	1170	-18.55	20240610	650	46.62	20231020	2.25	N	019550	500	835 억		8830061	N	N	232	N	00	N
65	20240619	090330	57	100.00	KOSDAQ		금융	N	N	N	N		N	932	-5	5	-0.53	18208959	19479	1.28	937	941	927	1218	656	937	934.80	5.45	0	-3240	995	965	945	915	895	956	906	835	281	500	670	1	1	162066575	1510	18.27	1.19	12	0.01	51.00	785.00	1170	20240610	-20.34	650	20231020	43.38	1170	-20.34	20240610	785	18.73	20240415	1170	-20.34	20240610	650	43.38	20231020	2.25	N	019550	500	835 억		8830061	N	N	232	N	00	N
66	20240618	160323	57	100.00	KOSDAQ		금융	N	N	N	N		N	937	-26	5	-2.70	1424427880	1508363	137.32	963	975	925	1251	675	963	944.37	5.49	0	-71220	983	973	963	953	943	978	958	835	288	500	690	1	1	162066575	1519	18.37	1.19	12	0.93	51.00	785.00	1170	20240610	-19.91	650	20231020	44.15	1170	-19.91	20240610	785	19.36	20240415	1170	-19.91	20240610	650	44.15	20231020	2.30	N	019550	500	835 억		8898760	N	N	232	N	00	N
67	20240618	150321	57	100.00	KOSDAQ		금융	N	N	N	N		N	931	-32	5	-3.32	1365716528	1445468	131.60	963	975	925	1251	675	963	944.83	5.49	0	-81263	983	973	963	953	943	978	958	835	288	500	690	1	1	162066575	1509	18.25	1.19	12	0.89	51.00	785.00	1170	20240610	-20.43	650	20231020	43.23	1170	-20.43	20240610	785	18.60	20240415	1170	-20.43	20240610	650	43.23	20231020	2.30	N	019550	500	835 억		8898760	N	N	233	N	00	N
68	20240618	140322	57	100.00	KOSDAQ		금융	N	N	N	N		N	928	-35	5	-3.63	1284409393	1357862	123.62	963	975	925	1251	675	963	945.91	5.49	0	-82874	983	973	963	953	943	978	958	835	288	500	690	1	1	162066575	1504	18.20	1.18	12	0.84	51.00	785.00	1170	20240610	-20.68	650	20231020	42.77	1170	-20.68	20240610	785	18.22	20240415	1170	-20.68	20240610	650	42.77	20231020	2.30	N	019550	500	835 억		8898760	N	N	233	N	00	N
69	20240618	130324	57	100.00	KOSDAQ		금융	N	N	N	N		N	933	-30	5	-3.12	1128721881	1190120	108.35	963	975	930	1251	675	963	948.41	5.49	0	-109112	983	973	963	953	943	978	958	835	288	500	690	1	1	162066575	1512	18.29	1.19	12	0.73	51.00	785.00	1170	20240610	-20.26	650	20231020	43.54	1170	-20.26	20240610	785	18.85	20240415	1170	-20.26	20240610	650	43.54	20231020	2.30	N	019550	500	835 억		8898760	N	N	233	N	00	N
70	20240618	120324	57	100.00	KOSDAQ		금융	N	N	N	N		N	935	-28	5	-2.91	927888060	975038	88.77	963	975	935	1251	675	963	951.64	5.49	0	-93293	983	973	963	953	943	978	958	835	288	500	690	1	1	162066575	1515	18.33	1.19	12	0.60	51.00	785.00	1170	20240610	-20.09	650	20231020	43.85	1170	-20.09	20240610	785	19.11	20240415	1170	-20.09	20240610	650	43.85	20231020	2.30	N	019550	500	835 억		8898760	N	N	233	N	00	N
71	20240618	110322	57	100.00	KOSDAQ		금융	N	N	N	N		N	944	-19	5	-1.97	783173330	821107	74.75	963	975	940	1251	675	963	953.80	5.49	0	-77800	983	973	963	953	943	978	958	835	288	500	690	1	1	162066575	1530	18.51	1.20	12	0.51	51.00	785.00	1170	20240610	-19.32	650	20231020	45.23	1170	-19.32	20240610	785	20.25	20240415	1170	-19.32	20240610	650	45.23	20231020	2.30	N	019550	500	835 억		8898760	N	N	233	N	00	N
72	20240618	100323	57	100.00	KOSDAQ		금융	N	N	N	N		N	957	-6	5	-0.62	556783031	581694	52.96	963	975	940	1251	675	963	957.17	5.49	0	-55655	983	973	963	953	943	978	958	835	288	500	690	1	1	162066575	1551	18.76	1.22	12	0.36	51.00	785.00	1170	20240610	-18.21	650	20231020	47.23	1170	-18.21	20240610	785	21.91	20240415	1170	-18.21	20240610	650	47.23	20231020	2.30	N	019550	500	835 억		8898760	N	N	233	N	00	N
73	20240618	090326	57	100.00	KOSDAQ		금융	N	N	N	N		N	952	-11	5	-1.14	67172397	70099	6.38	963	965	952	1251	675	963	958.25	5.49	0	-34940	983	973	963	953	943	978	958	835	288	500	690	1	1	162066575	1543	18.67	1.21	12	0.04	51.00	785.00	1170	20240610	-18.63	650	20231020	46.46	1170	-18.63	20240610	785	21.27	20240415	1170	-18.63	20240610	650	46.46	20231020	2.30	N	019550	500	835 억		8898760	N	N	233	N	00	N
74	20240617	160321	57	100.00	KOSDAQ		금융	N	N	N	N		N	963	-3	5	-0.31	1045186357	1086496	53.82	956	973	953	1255	677	966	961.87	5.49	0	2784	1024	995	977	948	930	986	939	835	289	500	690	1	1	162066575	1561	18.88	1.23	12	0.67	51.00	785.00	1170	20240610	-17.69	650	20231020	48.15	1170	-17.69	20240610	785	22.68	20240415	1170	-17.69	20240610	650	48.15	20231020	2.44	N	019550	500	835 억		8895393	N	N	233	N	00	N
75	20240617	150325	57	100.00	KOSDAQ		금융	N	N	N	N		N	961	-5	5	-0.52	942801162	979700	48.53	956	973	953	1255	677	966	962.22	5.49	0	-1395	1024	995	977	948	930	986	939	835	289	500	690	1	1	162066575	1557	18.84	1.22	12	0.60	51.00	785.00	1170	20240610	-17.86	650	20231020	47.85	1170	-17.86	20240610	785	22.42	20240415	1170	-17.86	20240610	650	47.85	20231020	2.44	N	019550	500	835 억		8895393	N	N	3013	N	00	N
76	20240617	140320	57	100.00	KOSDAQ		금융	N	N	N	N		N	961	-5	5	-0.52	813606649	845082	41.86	956	973	953	1255	677	966	962.64	5.49	0	12247	1024	995	977	948	930	986	939	835	289	500	690	1	1	162066575	1557	18.84	1.22	12	0.52	51.00	785.00	1170	20240610	-17.86	650	20231020	47.85	1170	-17.86	20240610	785	22.42	20240415	1170	-17.86	20240610	650	47.85	20231020	2.44	N	019550	500	835 억		8895393	N	N	3013	N	00	N
77	20240617	130320	57	100.00	KOSDAQ		금융	N	N	N	N		N	968	2	2	0.21	752170433	781247	38.70	956	973	953	1255	677	966	962.66	5.49	0	10129	1024	995	977	948	930	986	939	835	289	500	690	1	1	162066575	1569	18.98	1.23	12	0.48	51.00	785.00	1170	20240610	-17.26	650	20231020	48.92	1170	-17.26	20240610	785	23.31	20240415	1170	-17.26	20240610	650	48.92	20231020	2.44	N	019550	500	835 억		8895393	N	N	3013	N	00	N
78	20240617	120321	57	100.00	KOSDAQ		금융	N	N	N	N		N	961	-5	5	-0.52	651968285	677166	33.54	956	973	953	1255	677	966	962.65	5.49	0	11037	1024	995	977	948	930	986	939	835	289	500	690	1	1	162066575	1557	18.84	1.22	12	0.42	51.00	785.00	1170	20240610	-17.86	650	20231020	47.85	1170	-17.86	20240610	785	22.42	20240415	1170	-17.86	20240610	650	47.85	20231020	2.44	N	019550	500	835 억		8895393	N	N	3013	N	00	N
79	20240617	110319	57	100.00	KOSDAQ		금융	N	N	N	N		N	963	-3	5	-0.31	590642819	613475	30.39	956	973	953	1255	677	966	962.62	5.49	0	14914	1024	995	977	948	930	986	939	835	289	500	690	1	1	162066575	1561	18.88	1.23	12	0.38	51.00	785.00	1170	20240610	-17.69	650	20231020	48.15	1170	-17.69	20240610	785	22.68	20240415	1170	-17.69	20240610	650	48.15	20231020	2.44	N	019550	500	835 억		8895393	N	N	3013	N	00	N
80	20240617	100321	57	100.00	KOSDAQ		금융	N	N	N	N		N	966	0	3	0.00	505500066	525188	26.01	956	973	953	1255	677	966	962.31	5.49	0	2614	1024	995	977	948	930	986	939	835	289	500	690	1	1	162066575	1566	18.94	1.23	12	0.32	51.00	785.00	1170	20240610	-17.44	650	20231020	48.62	1170	-17.44	20240610	785	23.06	20240415	1170	-17.44	20240610	650	48.62	20231020	2.44	N	019550	500	835 억		8895393	N	N	3013	N	00	N
81	20240617	090321	57	100.00	KOSDAQ		금융	N	N	N	N		N	963	-3	5	-0.31	176378042	184192	9.12	956	964	953	1255	677	966	956.00	5.49	0	-12555	1024	995	977	948	930	986	939	835	289	500	690	1	1	162066575	1561	18.88	1.23	12	0.11	51.00	785.00	1170	20240610	-17.69	650	20231020	48.15	1170	-17.69	20240610	785	22.68	20240415	1170	-17.69	20240610	650	48.15	20231020	2.44	N	019550	500	835 억		8895393	N	N	3013	N	00	N
82	20240614	160257	57	100.00	KOSDAQ		금융	N	N	N	N		N	966	-31	5	-3.11	1916560013	1955838	81.70	1001	1006	959	1296	698	997	979.92	5.54	0	-94512	1020	1008	998	986	976	1003	981	835	299	500	710	1	1	162066575	1566	18.94	1.23	12	1.21	51.00	785.00	1170	20240610	-17.44	650	20231020	48.62	1170	-17.44	20240610	785	23.06	20240415	1170	-17.44	20240610	650	48.62	20231020	2.41	N	019550	500	835 억		8986043	N	N	3013	N	00	N
83	20240614	150257	57	100.00	KOSDAQ		금융	N	N	N	N		N	973	-24	5	-2.41	1820707989	1856687	77.56	1001	1006	959	1296	698	997	980.61	5.54	0	-118175	1020	1008	998	986	976	1003	981	835	299	500	710	1	1	162066575	1577	19.08	1.24	12	1.15	51.00	785.00	1170	20240610	-16.84	650	20231020	49.69	1170	-16.84	20240610	785	23.95	20240415	1170	-16.84	20240610	650	49.69	20231020	2.41	N	019550	500	835 억		8986043	N	N	0	N	00	N
84	20240614	140257	57	100.00	KOSDAQ		금융	N	N	N	N		N	966	-31	5	-3.11	1679114396	1710335	71.44	1001	1006	959	1296	698	997	981.73	5.54	0	-129441	1020	1008	998	986	976	1003	981	835	299	500	710	1	1	162066575	1566	18.94	1.23	12	1.06	51.00	785.00	1170	20240610	-17.44	650	20231020	48.62	1170	-17.44	20240610	785	23.06	20240415	1170	-17.44	20240610	650	48.62	20231020	2.41	N	019550	500	835 억		8986043	N	N	0	N	00	N
85	20240614	130257	57	100.00	KOSDAQ		금융	N	N	N	N		N	973	-24	5	-2.41	1495052374	1519413	63.47	1001	1006	963	1296	698	997	983.95	5.54	0	-144544	1020	1008	998	986	976	1003	981	835	299	500	710	1	1	162066575	1577	19.08	1.24	12	0.94	51.00	785.00	1170	20240610	-16.84	650	20231020	49.69	1170	-16.84	20240610	785	23.95	20240415	1170	-16.84	20240610	650	49.69	20231020	2.41	N	019550	500	835 억		8986043	N	N	0	N	00	N
86	20240614	120259	57	100.00	KOSDAQ		금융	N	N	N	N		N	974	-23	5	-2.31	1265783495	1282893	53.59	1001	1006	971	1296	698	997	986.65	5.54	0	-185629	1020	1008	998	986	976	1003	981	835	299	500	710	1	1	162066575	1579	19.10	1.24	12	0.79	51.00	785.00	1170	20240610	-16.75	650	20231020	49.85	1170	-16.75	20240610	785	24.08	20240415	1170	-16.75	20240610	650	49.85	20231020	2.41	N	019550	500	835 억		8986043	N	N	0	N	00	N
87	20240614	110315	57	100.00	KOSDAQ		금융	N	N	N	N		N	978	-19	5	-1.91	1068895182	1080981	45.15	1001	1006	975	1296	698	997	988.81	5.54	0	-218829	1020	1008	998	986	976	1003	981	835	299	500	710	1	1	162066575	1585	19.18	1.25	12	0.67	51.00	785.00	1170	20240610	-16.41	650	20231020	50.46	1170	-16.41	20240610	785	24.59	20240415	1170	-16.41	20240610	650	50.46	20231020	2.41	N	019550	500	835 억		8986043	N	N	0	N	00	N
88	20240614	100316	57	100.00	KOSDAQ		금융	N	N	N	N		N	990	-7	5	-0.70	825689919	833132	34.80	1001	1006	980	1296	698	997	991.06	5.54	0	-177809	1020	1008	998	986	976	1003	981	835	299	500	710	1	1	162066575	1604	19.41	1.26	12	0.51	51.00	785.00	1170	20240610	-15.38	650	20231020	52.31	1170	-15.38	20240610	785	26.11	20240415	1170	-15.38	20240610	650	52.31	20231020	2.41	N	019550	500	835 억		8986043	N	N	0	N	00	N
89	20240614	090318	57	100.00	KOSDAQ		금융	N	N	N	N		N	990	-7	5	-0.70	131992129	132547	5.54	1001	1006	989	1296	698	997	995.80	5.54	0	-38038	1020	1008	998	986	976	1003	981	835	299	500	710	1	1	162066575	1604	19.41	1.26	12	0.08	51.00	785.00	1170	20240610	-15.38	650	20231020	52.31	1170	-15.38	20240610	785	26.11	20240415	1170	-15.38	20240610	650	52.31	20231020	2.41	N	019550	500	835 억		8986043	N	N	0	N	00	N
90	20240613	160314	54	100.00	KOSDAQ		금융	N	N	N	N		N	997	-20	5	-1.97	2306905849	2314844	35.92	1005	1010	988	1322	712	1017	996.57	5.61	0	-206361	1063	1040	995	972	927	1051	983	835	305	500	730	1	1	162066575	1616	19.55	1.27	12	1.43	51.00	785.00	1170	20240610	-14.79	650	20231020	53.38	1170	-14.79	20240610	785	27.01	20240415	1170	-14.79	20240610	650	53.38	20231020	2.39	N	019550	500	835 억		9095960	N	N	0	N	01	N
91	20240613	150319	54	100.00	KOSDAQ		금융	N	N	N	N		N	994	-23	5	-2.26	2170697838	2177627	33.79	1005	1010	988	1322	712	1017	996.81	5.61	0	-194719	1063	1040	995	972	927	1051	983	835	305	500	730	1	1	162066575	1611	19.49	1.27	12	1.34	51.00	785.00	1170	20240610	-15.04	650	20231020	52.92	1170	-15.04	20240610	785	26.62	20240415	1170	-15.04	20240610	650	52.92	20231020	2.39	N	019550	500	835 억		9095960	N	N	0	N	01	N
92	20240613	140315	54	100.00	KOSDAQ		금융	N	N	N	N		N	992	-25	5	-2.46	2022680449	2028336	31.48	1005	1010	989	1322	712	1017	997.21	5.61	0	-187938	1063	1040	995	972	927	1051	983	835	305	500	730	1	1	162066575	1608	19.45	1.26	12	1.25	51.00	785.00	1170	20240610	-15.21	650	20231020	52.62	1170	-15.21	20240610	785	26.37	20240415	1170	-15.21	20240610	650	52.62	20231020	2.39	N	019550	500	835 억		9095960	N	N	0	N	01	N
93	20240613	130316	54	100.00	KOSDAQ		금융	N	N	N	N		N	998	-19	5	-1.87	1812866016	1816840	28.19	1005	1010	989	1322	712	1017	997.81	5.61	0	-184725	1063	1040	995	972	927	1051	983	835	305	500	730	1	1	162066575	1617	19.57	1.27	12	1.12	51.00	785.00	1170	20240610	-14.70	650	20231020	53.54	1170	-14.70	20240610	785	27.13	20240415	1170	-14.70	20240610	650	53.54	20231020	2.39	N	019550	500	835 억		9095960	N	N	0	N	01	N
94	20240613	120316	54	100.00	KOSDAQ		금융	N	N	N	N		N	991	-26	5	-2.56	1702433176	1705869	26.47	1005	1010	989	1322	712	1017	997.98	5.61	0	-141254	1063	1040	995	972	927	1051	983	835	305	500	730	1	1	162066575	1606	19.43	1.26	12	1.05	51.00	785.00	1170	20240610	-15.30	650	20231020	52.46	1170	-15.30	20240610	785	26.24	20240415	1170	-15.30	20240610	650	52.46	20231020	2.39	N	019550	500	835 억		9095960	N	N	0	N	01	N
95	20240613	110313	54	100.00	KOSDAQ		금융	N	N	N	N		N	995	-22	5	-2.16	1446631587	1447981	22.47	1005	1010	989	1322	712	1017	999.06	5.61	0	-67276	1063	1040	995	972	927	1051	983	835	305	500	730	1	1	162066575	1613	19.51	1.27	12	0.89	51.00	785.00	1170	20240610	-14.96	650	20231020	53.08	1170	-14.96	20240610	785	26.75	20240415	1170	-14.96	20240610	650	53.08	20231020	2.39	N	019550	500	835 억		9095960	N	N	0	N	01	N
96	20240613	100314	54	100.00	KOSDAQ		금융	N	N	N	N		N	1003	-14	5	-1.38	978711750	978500	15.19	1005	1010	993	1322	712	1017	1000.21	5.61	0	-41337	1063	1040	995	972	927	1051	983	835	305	500	730	1	1	162066575	1626	19.67	1.28	12	0.60	51.00	785.00	1170	20240610	-14.27	650	20231020	54.31	1170	-14.27	20240610	785	27.77	20240415	1170	-14.27	20240610	650	54.31	20231020	2.39	N	019550	500	835 억		9095960	N	N	0	N	01	N
97	20240613	090317	54	100.00	KOSDAQ		금융	N	N	N	N		N	999	-18	5	-1.77	345513013	344511	5.35	1005	1010	995	1322	712	1017	1002.89	5.61	0	-26939	1063	1040	995	972	927	1051	983	835	305	500	730	1	1	162066575	1619	19.59	1.27	12	0.21	51.00	785.00	1170	20240610	-14.62	650	20231020	53.69	1170	-14.62	20240610	785	27.26	20240415	1170	-14.62	20240610	650	53.69	20231020	2.39	N	019550	500	835 억		9095960	N	N	0	N	01	N
98	20240612	160311	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1017	52	2	5.39	6019628651	6050026	74.61	965	1018	950	1254	676	965	994.88	5.51	0	40063	1048	1006	983	941	918	995	930	835	289	500	690	1	1	162066575	1648	19.94	1.30	12	3.73	51.00	785.00	1170	20240610	-13.08	650	20231020	56.46	1170	-13.08	20240610	785	29.55	20240415	1170	-13.08	20240610	650	56.46	20231020	1.84	N	019550	500	835 억		8927171	N	N	3276	N	00	N
99	20240612	150318	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1009	44	2	4.56	5647373403	5682455	70.08	965	1018	950	1254	676	965	993.90	5.51	0	78027	1048	1006	983	941	918	995	930	835	289	500	690	1	1	162066575	1635	19.78	1.29	12	3.51	51.00	785.00	1170	20240610	-13.76	650	20231020	55.23	1170	-13.76	20240610	785	28.54	20240415	1170	-13.76	20240610	650	55.23	20231020	1.84	N	019550	500	835 억		8927171	N	N	3276	N	00	N
100	20240612	140313	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1006	41	2	4.25	5265105139	5300796	65.37	965	1018	950	1254	676	965	993.34	5.51	0	76814	1048	1006	983	941	918	995	930	835	289	500	690	1	1	162066575	1630	19.73	1.28	12	3.27	51.00	785.00	1170	20240610	-14.02	650	20231020	54.77	1170	-14.02	20240610	785	28.15	20240415	1170	-14.02	20240610	650	54.77	20231020	1.84	N	019550	500	835 억		8927171	N	N	3276	N	00	N
101	20240612	130312	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	993	28	2	2.90	4851555700	4888637	60.29	965	1018	950	1254	676	965	992.49	5.51	0	71238	1048	1006	983	941	918	995	930	835	289	500	690	1	1	162066575	1609	19.47	1.26	12	3.02	51.00	785.00	1170	20240610	-15.13	650	20231020	52.77	1170	-15.13	20240610	785	26.50	20240415	1170	-15.13	20240610	650	52.77	20231020	1.84	N	019550	500	835 억		8927171	N	N	3276	N	00	N
102	20240612	120312	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	998	33	2	3.42	4287484153	4319660	53.27	965	1018	950	1254	676	965	992.64	5.51	0	83741	1048	1006	983	941	918	995	930	835	289	500	690	1	1	162066575	1617	19.57	1.27	12	2.67	51.00	785.00	1170	20240610	-14.70	650	20231020	53.54	1170	-14.70	20240610	785	27.13	20240415	1170	-14.70	20240610	650	53.54	20231020	1.84	N	019550	500	835 억		8927171	N	N	3276	N	00	N
103	20240612	110312	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1006	41	2	4.25	3913844781	3946102	48.66	965	1018	950	1254	676	965	991.92	5.51	0	74952	1048	1006	983	941	918	995	930	835	289	500	690	1	1	162066575	1630	19.73	1.28	12	2.43	51.00	785.00	1170	20240610	-14.02	650	20231020	54.77	1170	-14.02	20240610	785	28.15	20240415	1170	-14.02	20240610	650	54.77	20231020	1.84	N	019550	500	835 억		8927171	N	N	3276	N	00	N
104	20240612	100312	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1000	35	2	3.63	3383403239	3417829	42.15	965	1018	950	1254	676	965	990.03	5.51	0	3465	1048	1006	983	941	918	995	930	835	289	500	690	1	1	162066575	1621	19.61	1.27	12	2.11	51.00	785.00	1170	20240610	-14.53	650	20231020	53.85	1170	-14.53	20240610	785	27.39	20240415	1170	-14.53	20240610	650	53.85	20231020	1.84	N	019550	500	835 억		8927171	N	N	3276	N	00	N
105	20240612	090312	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	961	-4	5	-0.41	492509279	515068	6.35	965	968	950	1254	676	965	955.97	5.51	0	-18930	1048	1006	983	941	918	995	930	835	289	500	690	1	1	162066575	1557	18.84	1.22	12	0.32	51.00	785.00	1170	20240610	-17.86	650	20231020	47.85	1170	-17.86	20240610	785	22.42	20240415	1170	-17.86	20240610	650	47.85	20231020	1.84	N	019550	500	835 억		8927171	N	N	3276	N	00	N
106	20240610	160309	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	1008	75	2	8.04	75507461194	68702015	1081.58	1026	1170	1005	1212	654	933	1099.17	5.68	0	-392589	1007	970	912	875	817	988	893	835	279	500	670	1	1	162066575	1634	19.76	1.28	12	42.39	51.00	785.00	1170	20240610	-13.85	650	20231020	55.08	1170	-13.85	20240610	785	28.41	20240415	1170	-13.85	20240610	650	55.08	20231020	1.83	N	019550	500	835 억		9208932	N	N	783	N	00	N
107	20240610	150311	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	1026	93	2	9.97	73901998209	67116609	1056.62	1026	1170	1010	1212	654	933	1101.10	5.68	0	-566800	1007	970	912	875	817	988	893	835	279	500	670	1	1	162066575	1663	20.12	1.31	12	41.41	51.00	785.00	1170	20240610	-12.31	650	20231020	57.85	1170	-12.31	20240610	785	30.70	20240415	1170	-12.31	20240610	650	57.85	20231020	1.83	N	019550	500	835 억		9208932	N	N	98	N	00	N
108	20240610	140311	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	1045	112	2	12.00	70369566031	63701525	1002.86	1026	1170	1010	1212	654	933	1104.68	5.68	0	-1012326	1007	970	912	875	817	988	893	835	279	500	670	1	1	162066575	1694	20.49	1.33	12	39.31	51.00	785.00	1170	20240610	-10.68	650	20231020	60.77	1170	-10.68	20240610	785	33.12	20240415	1170	-10.68	20240610	650	60.77	20231020	1.83	N	019550	500	835 억		9208932	N	N	98	N	00	N
109	20240610	130311	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	1091	158	2	16.93	67238158308	60796538	957.12	1026	1170	1010	1212	654	933	1105.95	5.68	0	-1064168	1007	970	912	875	817	988	893	835	279	500	670	1	1	162066575	1768	21.39	1.39	12	37.51	51.00	785.00	1170	20240610	-6.75	650	20231020	67.85	1170	-6.75	20240610	785	38.98	20240415	1170	-6.75	20240610	650	67.85	20231020	1.83	N	019550	500	835 억		9208932	N	N	98	N	00	N
110	20240610	120311	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	1110	177	2	18.97	62158690461	56181510	884.47	1026	1170	1010	1212	654	933	1106.39	5.68	0	-1093268	1007	970	912	875	817	988	893	835	279	500	670	1	1	162066575	1799	21.76	1.41	12	34.67	51.00	785.00	1170	20240610	-5.13	650	20231020	70.77	1170	-5.13	20240610	785	41.40	20240415	1170	-5.13	20240610	650	70.77	20231020	1.83	N	019550	500	835 억		9208932	N	N	98	N	00	N
111	20240610	110312	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	1062	129	2	13.83	54574837621	49304168	776.20	1026	1170	1010	1212	654	933	1106.90	5.68	0	-1086499	1007	970	912	875	817	988	893	835	279	500	670	1	1	162066575	1721	20.82	1.35	12	30.42	51.00	785.00	1170	20240610	-9.23	650	20231020	63.38	1170	-9.23	20240610	785	35.29	20240415	1170	-9.23	20240610	650	63.38	20231020	1.83	N	019550	500	835 억		9208932	N	N	98	N	00	N
112	20240610	100312	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	1086	153	2	16.40	49016902855	44119071	694.57	1026	1170	1010	1212	654	933	1111.01	5.68	0	-1098808	1007	970	912	875	817	988	893	835	279	500	670	1	1	162066575	1760	21.29	1.38	12	27.22	51.00	785.00	1170	20240610	-7.18	650	20231020	67.08	1170	-7.18	20240610	785	38.34	20240415	1170	-7.18	20240610	650	67.08	20231020	1.83	N	019550	500	835 억		9208932	N	N	98	N	00	N
113	20240610	090315	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1128	195	2	20.90	12213577411	11409976	179.63	1026	1128	1010	1212	654	933	1070.43	5.68	0	-132139	1007	970	912	875	817	988	893	835	279	500	670	1	1	162066575	1828	22.12	1.44	12	7.04	51.00	785.00	1138	20230619	-0.88	650	20231020	73.54	1128	0.00	20240610	785	43.69	20240415	1138	-0.88	20230619	650	73.54	20231020	1.83	N	019550	500	835 억		9208932	Y	N	98	N	00	N
114	20240607	160319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	933	65	2	7.49	3891411618	4251342	1026.70	871	949	854	1128	608	868	914.70	5.61	0	138103	892	879	867	854	842	874	849	835	260	500	620	1	1	162066575	1512	18.29	1.19	12	2.62	51.00	785.00	1138	20230619	-18.01	650	20231020	43.54	1080	-13.61	20240111	785	18.85	20240415	1138	-18.01	20230619	650	43.54	20231020	1.84	N	019550	500	835 억		9098504	N	N	98	N	00	N
115	20240607	150321	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	917	49	2	5.65	3263906074	3574890	863.34	871	949	854	1128	608	868	913.01	5.61	0	47228	892	879	867	854	842	874	849	835	260	500	620	1	1	162066575	1486	17.98	1.17	12	2.21	51.00	785.00	1138	20230619	-19.42	650	20231020	41.08	1080	-15.09	20240111	785	16.82	20240415	1138	-19.42	20230619	650	41.08	20231020	1.84	N	019550	500	835 억		9098504	N	N	0	N	00	N
116	20240607	140319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	915	47	2	5.41	3053417854	3345068	807.83	871	949	854	1128	608	868	912.81	5.61	0	7824	892	879	867	854	842	874	849	835	260	500	620	1	1	162066575	1483	17.94	1.17	12	2.06	51.00	785.00	1138	20230619	-19.60	650	20231020	40.77	1080	-15.28	20240111	785	16.56	20240415	1138	-19.60	20230619	650	40.77	20231020	1.84	N	019550	500	835 억		9098504	N	N	0	N	00	N
117	20240607	130320	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	910	42	2	4.84	2610961637	2861122	690.96	871	949	854	1128	608	868	912.57	5.61	0	-89330	892	879	867	854	842	874	849	835	260	500	620	1	1	162066575	1475	17.84	1.16	12	1.77	51.00	785.00	1138	20230619	-20.04	650	20231020	40.00	1080	-15.74	20240111	785	15.92	20240415	1138	-20.04	20230619	650	40.00	20231020	1.84	N	019550	500	835 억		9098504	N	N	0	N	00	N
118	20240607	120319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	867	-1	5	-0.12	145477103	169156	40.85	871	871	854	1128	608	868	860.02	5.61	0	-11091	892	879	867	854	842	874	849	835	260	500	620	1	1	162066575	1405	17.00	1.10	12	0.10	51.00	785.00	1138	20230619	-23.81	650	20231020	33.38	1080	-19.72	20240111	785	10.45	20240415	1138	-23.81	20230619	650	33.38	20231020	1.84	N	019550	500	835 억		9098504	N	N	0	N	00	N
119	20240607	110319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	862	-6	5	-0.69	67204013	78119	18.87	871	871	854	1128	608	868	860.28	5.61	0	-11606	892	879	867	854	842	874	849	835	260	500	620	1	1	162066575	1397	16.90	1.10	12	0.05	51.00	785.00	1138	20230619	-24.25	650	20231020	32.62	1080	-20.19	20240111	785	9.81	20240415	1138	-24.25	20230619	650	32.62	20231020	1.84	N	019550	500	835 억		9098504	N	N	0	N	00	N
120	20240607	100319	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	864	-4	5	-0.46	50848879	59158	14.29	871	871	854	1128	608	868	859.54	5.61	0	-3452	892	879	867	854	842	874	849	835	260	500	620	1	1	162066575	1400	16.94	1.10	12	0.04	51.00	785.00	1138	20230619	-24.08	650	20231020	32.92	1080	-20.00	20240111	785	10.06	20240415	1138	-24.08	20230619	650	32.92	20231020	1.84	N	019550	500	835 억		9098504	N	N	0	N	00	N
121	20240607	090316	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	871	3	2	0.35	3362962	3867	0.93	871	871	867	1128	608	868	869.66	5.61	0	-1927	892	879	867	854	842	874	849	835	260	500	620	1	1	162066575	1412	17.08	1.11	12	0.00	51.00	785.00	1138	20230619	-23.46	650	20231020	34.00	1080	-19.35	20240111	785	10.96	20240415	1138	-23.46	20230619	650	34.00	20231020	1.84	N	019550	500	835 억		9098504	N	N	0	N	00	N
122	20240605	160316	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	868	-5	5	-0.57	358509002	414074	195.28	872	880	855	1134	612	873	865.80	5.68	0	-96497	891	882	874	865	857	878	861	835	261	500	620	1	1	162066575	1407	17.02	1.11	12	0.26	51.00	785.00	1138	20230619	-23.73	650	20231020	33.54	1080	-19.63	20240111	785	10.57	20240415	1138	-23.73	20230619	650	33.54	20231020	1.81	N	019550	500	835 억		9205317	N	N	0	N	00	N
123	20240605	150316	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	863	-10	5	-1.15	343388226	396605	187.05	872	880	855	1134	612	873	865.82	5.68	0	-85581	891	882	874	865	857	878	861	835	261	500	620	1	1	162066575	1399	16.92	1.10	12	0.24	51.00	785.00	1138	20230619	-24.17	650	20231020	32.77	1080	-20.09	20240111	785	9.94	20240415	1138	-24.17	20230619	650	32.77	20231020	1.81	N	019550	500	835 억		9205317	N	N	0	N	00	N
124	20240605	140316	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	857	-16	5	-1.83	272135433	314363	148.26	872	880	855	1134	612	873	865.67	5.68	0	-41784	891	882	874	865	857	878	861	835	261	500	620	1	1	162066575	1389	16.80	1.09	12	0.19	51.00	785.00	1138	20230619	-24.69	650	20231020	31.85	1080	-20.65	20240111	785	9.17	20240415	1138	-24.69	20230619	650	31.85	20231020	1.81	N	019550	500	835 억		9205317	N	N	0	N	00	N
125	20240605	130318	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	860	-13	5	-1.49	202463548	233325	110.04	872	880	860	1134	612	873	867.73	5.68	0	-58361	891	882	874	865	857	878	861	835	261	500	620	1	1	162066575	1394	16.86	1.10	12	0.14	51.00	785.00	1138	20230619	-24.43	650	20231020	32.31	1080	-20.37	20240111	785	9.55	20240415	1138	-24.43	20230619	650	32.31	20231020	1.81	N	019550	500	835 억		9205317	N	N	0	N	00	N
126	20240605	120316	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	869	-4	5	-0.46	159760281	183824	86.69	872	880	863	1134	612	873	869.09	5.68	0	-56066	891	882	874	865	857	878	861	835	261	500	620	1	1	162066575	1408	17.04	1.11	12	0.11	51.00	785.00	1138	20230619	-23.64	650	20231020	33.69	1080	-19.54	20240111	785	10.70	20240415	1138	-23.64	20230619	650	33.69	20231020	1.81	N	019550	500	835 억		9205317	N	N	0	N	00	N
127	20240605	110317	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	869	-4	5	-0.46	103457226	118739	56.00	872	880	863	1134	612	873	871.30	5.68	0	-58683	891	882	874	865	857	878	861	835	261	500	620	1	1	162066575	1408	17.04	1.11	12	0.07	51.00	785.00	1138	20230619	-23.64	650	20231020	33.69	1080	-19.54	20240111	785	10.70	20240415	1138	-23.64	20230619	650	33.69	20231020	1.81	N	019550	500	835 억		9205317	N	N	0	N	00	N
128	20240605	100317	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	871	-2	5	-0.23	86825637	99572	46.96	872	880	863	1134	612	873	871.99	5.68	0	-54642	891	882	874	865	857	878	861	835	261	500	620	1	1	162066575	1412	17.08	1.11	12	0.06	51.00	785.00	1138	20230619	-23.46	650	20231020	34.00	1080	-19.35	20240111	785	10.96	20240415	1138	-23.46	20230619	650	34.00	20231020	1.81	N	019550	500	835 억		9205317	N	N	0	N	00	N
129	20240605	090316	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	874	1	2	0.11	2773094	3181	1.50	872	874	870	1134	612	873	871.77	5.68	0	-1879	891	882	874	865	857	878	861	835	261	500	620	1	1	162066575	1416	17.14	1.11	12	0.00	51.00	785.00	1138	20230619	-23.20	650	20231020	34.46	1080	-19.07	20240111	785	11.34	20240415	1138	-23.20	20230619	650	34.46	20231020	1.81	N	019550	500	835 억		9205317	N	N	0	N	00	N
130	20240604	160314	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	873	4	2	0.46	168712475	193818	31.12	875	883	866	1129	609	869	870.47	5.73	0	-74941	903	885	868	850	833	895	860	835	260	500	620	1	1	162066575	1415	17.12	1.11	12	0.12	51.00	785.00	1138	20230619	-23.29	650	20231020	34.31	1080	-19.17	20240111	785	11.21	20240415	1138	-23.29	20230619	650	34.31	20231020	1.80	N	019550	500	835 억		9279851	N	N	1839	N	00	N
131	20240604	150315	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	873	4	2	0.46	160918119	184883	29.68	875	883	866	1129	609	869	870.38	5.73	0	-75080	903	885	868	850	833	895	860	835	260	500	620	1	1	162066575	1415	17.12	1.11	12	0.11	51.00	785.00	1138	20230619	-23.29	650	20231020	34.31	1080	-19.17	20240111	785	11.21	20240415	1138	-23.29	20230619	650	34.31	20231020	1.80	N	019550	500	835 억		9279851	N	N	1839	N	00	N
132	20240604	140316	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	874	5	2	0.58	151584515	174170	27.96	875	883	866	1129	609	869	870.33	5.73	0	-78156	903	885	868	850	833	895	860	835	260	500	620	1	1	162066575	1416	17.14	1.11	12	0.11	51.00	785.00	1138	20230619	-23.20	650	20231020	34.46	1080	-19.07	20240111	785	11.34	20240415	1138	-23.20	20230619	650	34.46	20231020	1.80	N	019550	500	835 억		9279851	N	N	1839	N	00	N
133	20240604	130314	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	872	3	2	0.35	134658165	154787	24.85	875	883	866	1129	609	869	869.96	5.73	0	-80132	903	885	868	850	833	895	860	835	260	500	620	1	1	162066575	1413	17.10	1.11	12	0.10	51.00	785.00	1138	20230619	-23.37	650	20231020	34.15	1080	-19.26	20240111	785	11.08	20240415	1138	-23.37	20230619	650	34.15	20231020	1.80	N	019550	500	835 억		9279851	N	N	1839	N	00	N
134	20240604	120313	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	871	2	2	0.23	122895082	141276	22.68	875	883	866	1129	609	869	869.89	5.73	0	-81940	903	885	868	850	833	895	860	835	260	500	620	1	1	162066575	1412	17.08	1.11	12	0.09	51.00	785.00	1138	20230619	-23.46	650	20231020	34.00	1080	-19.35	20240111	785	10.96	20240415	1138	-23.46	20230619	650	34.00	20231020	1.80	N	019550	500	835 억		9279851	N	N	1839	N	00	N
135	20240604	110313	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	869	0	3	0.00	64246777	73750	11.84	875	883	868	1129	609	869	871.14	5.73	0	-21577	903	885	868	850	833	895	860	835	260	500	620	1	1	162066575	1408	17.04	1.11	12	0.05	51.00	785.00	1138	20230619	-23.64	650	20231020	33.69	1080	-19.54	20240111	785	10.70	20240415	1138	-23.64	20230619	650	33.69	20231020	1.80	N	019550	500	835 억		9279851	N	N	1839	N	00	N
136	20240604	100312	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	875	6	2	0.69	32431813	37216	5.97	875	883	868	1129	609	869	871.45	5.73	0	-11040	903	885	868	850	833	895	860	835	260	500	620	1	1	162066575	1418	17.16	1.11	12	0.02	51.00	785.00	1138	20230619	-23.11	650	20231020	34.62	1080	-18.98	20240111	785	11.46	20240415	1138	-23.11	20230619	650	34.62	20231020	1.80	N	019550	500	835 억		9279851	N	N	1839	N	00	N
137	20240604	090316	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	881	12	2	1.38	4578661	5229	0.84	875	883	875	1129	609	869	875.63	5.73	0	-2646	903	885	868	850	833	895	860	835	260	500	620	1	1	162066575	1428	17.27	1.12	12	0.00	51.00	785.00	1138	20230619	-22.58	650	20231020	35.54	1080	-18.43	20240111	785	12.23	20240415	1138	-22.58	20230619	650	35.54	20231020	1.80	N	019550	500	835 억		9279851	N	N	1839	N	00	N
138	20240603	160312	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	869	40	2	4.83	539905052	617282	214.90	859	886	851	1077	581	829	874.65	5.67	0	93069	869	848	838	817	807	844	813	835	248	500	590	1	1	162066575	1408	17.04	1.11	12	0.38	51.00	785.00	1138	20230619	-23.64	650	20231020	33.69	1080	-19.54	20240111	785	10.70	20240415	1138	-23.64	20230619	650	33.69	20231020	1.80	N	019550	500	835 억		9187189	N	N	1839	N	00	N
139	20240603	150312	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	876	47	2	5.67	509391573	582197	202.68	859	886	851	1077	581	829	874.95	5.67	0	77852	869	848	838	817	807	844	813	835	248	500	590	1	1	162066575	1420	17.18	1.12	12	0.36	51.00	785.00	1138	20230619	-23.02	650	20231020	34.77	1080	-18.89	20240111	785	11.59	20240415	1138	-23.02	20230619	650	34.77	20231020	1.80	N	019550	500	835 억		9187189	N	N	0	N	00	N
140	20240603	140311	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	875	46	2	5.55	488984149	558761	194.52	859	886	851	1077	581	829	875.12	5.67	0	73432	869	848	838	817	807	844	813	835	248	500	590	1	1	162066575	1418	17.16	1.11	12	0.34	51.00	785.00	1138	20230619	-23.11	650	20231020	34.62	1080	-18.98	20240111	785	11.46	20240415	1138	-23.11	20230619	650	34.62	20231020	1.80	N	019550	500	835 억		9187189	N	N	0	N	00	N
141	20240603	130312	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	870	41	2	4.95	479427207	547805	190.71	859	886	851	1077	581	829	875.18	5.67	0	73161	869	848	838	817	807	844	813	835	248	500	590	1	1	162066575	1410	17.06	1.11	12	0.34	51.00	785.00	1138	20230619	-23.55	650	20231020	33.85	1080	-19.44	20240111	785	10.83	20240415	1138	-23.55	20230619	650	33.85	20231020	1.80	N	019550	500	835 억		9187189	N	N	0	N	00	N
142	20240603	120311	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	871	42	2	5.07	457852392	523089	182.10	859	886	851	1077	581	829	875.29	5.67	0	61664	869	848	838	817	807	844	813	835	248	500	590	1	1	162066575	1412	17.08	1.11	12	0.32	51.00	785.00	1138	20230619	-23.46	650	20231020	34.00	1080	-19.35	20240111	785	10.96	20240415	1138	-23.46	20230619	650	34.00	20231020	1.80	N	019550	500	835 억		9187189	N	N	0	N	00	N
143	20240603	110309	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	870	41	2	4.95	450540162	514689	179.18	859	886	851	1077	581	829	875.36	5.67	0	58841	869	848	838	817	807	844	813	835	248	500	590	1	1	162066575	1410	17.06	1.11	12	0.32	51.00	785.00	1138	20230619	-23.55	650	20231020	33.85	1080	-19.44	20240111	785	10.83	20240415	1138	-23.55	20230619	650	33.85	20231020	1.80	N	019550	500	835 억		9187189	N	N	0	N	00	N
144	20240603	100309	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	884	55	2	6.63	340010924	388235	135.16	859	886	851	1077	581	829	875.79	5.67	0	47754	869	848	838	817	807	844	813	835	248	500	590	1	1	162066575	1433	17.33	1.13	12	0.24	51.00	785.00	1138	20230619	-22.32	650	20231020	36.00	1080	-18.15	20240111	785	12.61	20240415	1138	-22.32	20230619	650	36.00	20231020	1.80	N	019550	500	835 억		9187189	N	N	0	N	00	N
145	20240603	090308	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	860	31	2	3.74	41353590	48124	16.75	859	870	851	1077	581	829	859.31	5.67	0	-8928	869	848	838	817	807	844	813	835	248	500	590	1	1	162066575	1394	16.86	1.10	12	0.03	51.00	785.00	1138	20230619	-24.43	650	20231020	32.31	1080	-20.37	20240111	785	9.55	20240415	1138	-24.43	20230619	650	32.31	20231020	1.80	N	019550	500	835 억		9187189	N	N	0	N	00	N