KissMeData/471050/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	161407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	29364480	13397	61.70	2180	2195	2180	2830	1530	2180	2191.87	0.42	0	-20	2206	2192	2186	2172	2166	2190	2170	6	650	100	1520	5	1	6060000	133	-37.12	1.33	12	0.22	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.03	N	471050	100	6 억		25299	N	N	0	N	00	N
3	20240628	151423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	29353530	13392	61.67	2180	2195	2180	2830	1530	2180	2191.87	0.42	0	-20	2206	2192	2186	2172	2166	2190	2170	6	650	100	1520	5	1	6060000	133	-37.12	1.33	12	0.22	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.03	N	471050	100	6 억		25299	N	N	0	N	00	N
4	20240628	141420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	27121300	12375	56.99	2180	2195	2180	2830	1530	2180	2191.62	0.42	0	-3	2206	2192	2186	2172	2166	2190	2170	6	650	100	1520	5	1	6060000	133	-37.20	1.33	12	0.20	-59.00	1652.00	6500	20240124	-66.23	2060	20240125	6.55	6500	-66.23	20240124	2060	6.55	20240125	6500	-66.23	20240124	2060	6.55	20240125	0.03	N	471050	100	6 억		25299	N	N	0	N	00	N
5	20240628	131421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	27121300	12375	56.99	2180	2195	2180	2830	1530	2180	2191.62	0.42	0	-3	2206	2192	2186	2172	2166	2190	2170	6	650	100	1520	5	1	6060000	133	-37.20	1.33	12	0.20	-59.00	1652.00	6500	20240124	-66.23	2060	20240125	6.55	6500	-66.23	20240124	2060	6.55	20240125	6500	-66.23	20240124	2060	6.55	20240125	0.03	N	471050	100	6 억		25299	N	N	0	N	00	N
6	20240628	121416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	27011790	12325	56.76	2180	2195	2180	2830	1530	2180	2191.63	0.42	0	-3	2206	2192	2186	2172	2166	2190	2170	6	650	100	1520	5	1	6060000	133	-37.12	1.33	12	0.20	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.03	N	471050	100	6 억		25299	N	N	0	N	00	N
7	20240628	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	26395115	12044	55.47	2180	2195	2180	2830	1530	2180	2191.56	0.42	0	-3	2206	2192	2186	2172	2166	2190	2170	6	650	100	1520	5	1	6060000	133	-37.20	1.33	12	0.20	-59.00	1652.00	6500	20240124	-66.23	2060	20240125	6.55	6500	-66.23	20240124	2060	6.55	20240125	6500	-66.23	20240124	2060	6.55	20240125	0.03	N	471050	100	6 억		25299	N	N	0	N	00	N
8	20240628	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	9713140	4444	20.47	2180	2195	2180	2830	1530	2180	2185.68	0.42	0	-2	2206	2192	2186	2172	2166	2190	2170	6	650	100	1520	5	1	6060000	133	-37.20	1.33	12	0.07	-59.00	1652.00	6500	20240124	-66.23	2060	20240125	6.55	6500	-66.23	20240124	2060	6.55	20240125	6500	-66.23	20240124	2060	6.55	20240125	0.03	N	471050	100	6 억		25299	N	N	0	N	00	N
9	20240628	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	996260	457	2.10	2180	2180	2180	2830	1530	2180	2180.00	0.42	0	0	2206	2192	2186	2172	2166	2190	2170	6	650	100	1520	5	1	6060000	132	-36.95	1.32	12	0.01	-59.00	1652.00	6500	20240124	-66.46	2060	20240125	5.83	6500	-66.46	20240124	2060	5.83	20240125	6500	-66.46	20240124	2060	5.83	20240125	0.03	N	471050	100	6 억		25299	N	N	0	N	00	N
10	20240627	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	47561190	21714	26.70	2190	2200	2180	2845	1535	2190	2190.35	0.41	0	427	2216	2202	2186	2172	2156	2210	2180	6	655	100	1530	5	1	6060000	132	-36.95	1.32	12	0.36	-59.00	1652.00	6500	20240124	-66.46	2060	20240125	5.83	6500	-66.46	20240124	2060	5.83	20240125	6500	-66.46	20240124	2060	5.83	20240125	0.03	N	471050	100	6 억		24872	N	N	0	N	00	N
11	20240627	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	46325045	21147	26.00	2190	2200	2180	2845	1535	2190	2190.62	0.41	0	994	2216	2202	2186	2172	2156	2210	2180	6	655	100	1530	5	1	6060000	132	-37.03	1.32	12	0.35	-59.00	1652.00	6500	20240124	-66.38	2060	20240125	6.07	6500	-66.38	20240124	2060	6.07	20240125	6500	-66.38	20240124	2060	6.07	20240125	0.03	N	471050	100	6 억		24872	N	N	0	N	00	N
12	20240627	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	44138490	20144	24.77	2190	2200	2180	2845	1535	2190	2191.15	0.41	0	994	2216	2202	2186	2172	2156	2210	2180	6	655	100	1530	5	1	6060000	132	-36.95	1.32	12	0.33	-59.00	1652.00	6500	20240124	-66.46	2060	20240125	5.83	6500	-66.46	20240124	2060	5.83	20240125	6500	-66.46	20240124	2060	5.83	20240125	0.03	N	471050	100	6 억		24872	N	N	0	N	00	N
13	20240627	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	35418490	16144	19.85	2190	2200	2180	2845	1535	2190	2193.91	0.41	0	-335	2216	2202	2186	2172	2156	2210	2180	6	655	100	1530	5	1	6060000	133	-37.29	1.33	12	0.27	-59.00	1652.00	6500	20240124	-66.15	2060	20240125	6.80	6500	-66.15	20240124	2060	6.80	20240125	6500	-66.15	20240124	2060	6.80	20240125	0.03	N	471050	100	6 억		24872	N	N	0	N	00	N
14	20240627	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	35418490	16144	19.85	2190	2200	2180	2845	1535	2190	2193.91	0.41	0	-335	2216	2202	2186	2172	2156	2210	2180	6	655	100	1530	5	1	6060000	133	-37.29	1.33	12	0.27	-59.00	1652.00	6500	20240124	-66.15	2060	20240125	6.80	6500	-66.15	20240124	2060	6.80	20240125	6500	-66.15	20240124	2060	6.80	20240125	0.03	N	471050	100	6 억		24872	N	N	0	N	00	N
15	20240627	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	5047330	2307	2.84	2190	2195	2185	2845	1535	2190	2187.83	0.41	0	0	2216	2202	2186	2172	2156	2210	2180	6	655	100	1530	5	1	6060000	132	-37.03	1.32	12	0.04	-59.00	1652.00	6500	20240124	-66.38	2060	20240125	6.07	6500	-66.38	20240124	2060	6.07	20240125	6500	-66.38	20240124	2060	6.07	20240125	0.03	N	471050	100	6 억		24872	N	N	0	N	00	N
16	20240627	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	1106075	505	0.62	2190	2195	2190	2845	1535	2190	2190.25	0.41	0	0	2216	2202	2186	2172	2156	2210	2180	6	655	100	1530	5	1	6060000	133	-37.12	1.33	12	0.01	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.03	N	471050	100	6 억		24872	N	N	0	N	00	N
17	20240627	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.41	0	0	2216	2202	2186	2172	2156	2210	2180	6	655	100	1530	5	1	6060000	133	-37.12	1.33	12	0.00	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.03	N	471050	100	6 억		24872	N	N	0	N	00	N
18	20240626	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	177414785	81334	820.98	2180	2200	2170	2850	1540	2195	2181.31	0.41	0	5027	2205	2200	2190	2185	2175	2202	2187	6	655	100	1530	5	1	6060000	133	-37.12	1.33	12	1.34	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.03	N	471050	100	6 억		24845	N	N	0	N	00	N
19	20240626	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	172710975	79194	799.37	2180	2195	2170	2850	1540	2195	2180.86	0.41	0	5171	2205	2200	2190	2185	2175	2202	2187	6	655	100	1530	5	1	6060000	133	-37.12	1.33	12	1.31	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.03	N	471050	100	6 억		24845	N	N	0	N	00	N
20	20240626	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	165872445	76077	767.91	2180	2195	2170	2850	1540	2195	2180.32	0.41	0	5358	2205	2200	2190	2185	2175	2202	2187	6	655	100	1530	5	1	6060000	132	-36.95	1.32	12	1.26	-59.00	1652.00	6500	20240124	-66.46	2060	20240125	5.83	6500	-66.46	20240124	2060	5.83	20240125	6500	-66.46	20240124	2060	5.83	20240125	0.03	N	471050	100	6 억		24845	N	N	0	N	00	N
21	20240626	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	164564445	75477	761.86	2180	2195	2170	2850	1540	2195	2180.33	0.41	0	5358	2205	2200	2190	2185	2175	2202	2187	6	655	100	1530	5	1	6060000	132	-37.03	1.32	12	1.25	-59.00	1652.00	6500	20240124	-66.38	2060	20240125	6.07	6500	-66.38	20240124	2060	6.07	20240125	6500	-66.38	20240124	2060	6.07	20240125	0.03	N	471050	100	6 억		24845	N	N	0	N	00	N
22	20240626	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	156554485	71805	724.79	2180	2195	2170	2850	1540	2195	2180.27	0.41	0	5358	2205	2200	2190	2185	2175	2202	2187	6	655	100	1530	5	1	6060000	132	-36.95	1.32	12	1.18	-59.00	1652.00	6500	20240124	-66.46	2060	20240125	5.83	6500	-66.46	20240124	2060	5.83	20240125	6500	-66.46	20240124	2060	5.83	20240125	0.03	N	471050	100	6 억		24845	N	N	0	N	00	N
23	20240626	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	145096405	66549	671.74	2180	2195	2170	2850	1540	2195	2180.29	0.41	0	4938	2205	2200	2190	2185	2175	2202	2187	6	655	100	1530	5	1	6060000	133	-37.20	1.33	12	1.10	-59.00	1652.00	6500	20240124	-66.23	2060	20240125	6.55	6500	-66.23	20240124	2060	6.55	20240125	6500	-66.23	20240124	2060	6.55	20240125	0.03	N	471050	100	6 억		24845	N	N	0	N	00	N
24	20240626	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	131185665	60206	607.71	2180	2195	2170	2850	1540	2195	2178.95	0.41	0	5000	2205	2200	2190	2185	2175	2202	2187	6	655	100	1530	5	1	6060000	133	-37.20	1.33	12	0.99	-59.00	1652.00	6500	20240124	-66.23	2060	20240125	6.55	6500	-66.23	20240124	2060	6.55	20240125	6500	-66.23	20240124	2060	6.55	20240125	0.03	N	471050	100	6 억		24845	N	N	0	N	00	N
25	20240626	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	10900	5	0.05	2180	2180	2180	2850	1540	2195	2180.00	0.41	0	0	2205	2200	2190	2185	2175	2202	2187	6	655	100	1530	5	1	6060000	132	-36.95	1.32	12	0.00	-59.00	1652.00	6500	20240124	-66.46	2060	20240125	5.83	6500	-66.46	20240124	2060	5.83	20240125	6500	-66.46	20240124	2060	5.83	20240125	0.03	N	471050	100	6 억		24845	N	N	0	N	00	N
26	20240625	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	21675950	9907	30.76	2195	2195	2180	2860	1540	2200	2187.94	0.42	0	-328	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	133	-37.20	1.33	12	0.16	-59.00	1652.00	6500	20240124	-66.23	2060	20240125	6.55	6500	-66.23	20240124	2060	6.55	20240125	6500	-66.23	20240124	2060	6.55	20240125	0.03	N	471050	100	6 억		25173	N	N	0	N	00	N
27	20240625	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	21197440	9689	30.08	2195	2195	2180	2860	1540	2200	2187.78	0.42	0	-310	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	133	-37.20	1.33	12	0.16	-59.00	1652.00	6500	20240124	-66.23	2060	20240125	6.55	6500	-66.23	20240124	2060	6.55	20240125	6500	-66.23	20240124	2060	6.55	20240125	0.03	N	471050	100	6 억		25173	N	N	0	N	00	N
28	20240625	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	20951600	9577	29.73	2195	2195	2180	2860	1540	2200	2187.70	0.42	0	-301	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	133	-37.12	1.33	12	0.16	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.03	N	471050	100	6 억		25173	N	N	0	N	00	N
29	20240625	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	10253850	4695	14.58	2195	2195	2180	2860	1540	2200	2183.99	0.42	0	-301	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	133	-37.20	1.33	12	0.08	-59.00	1652.00	6500	20240124	-66.23	2060	20240125	6.55	6500	-66.23	20240124	2060	6.55	20240125	6500	-66.23	20240124	2060	6.55	20240125	0.03	N	471050	100	6 억		25173	N	N	0	N	00	N
30	20240625	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	10209950	4675	14.51	2195	2195	2180	2860	1540	2200	2183.95	0.42	0	-301	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	133	-37.20	1.33	12	0.08	-59.00	1652.00	6500	20240124	-66.23	2060	20240125	6.55	6500	-66.23	20240124	2060	6.55	20240125	6500	-66.23	20240124	2060	6.55	20240125	0.03	N	471050	100	6 억		25173	N	N	0	N	00	N
31	20240625	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	8342005	3824	11.87	2195	2195	2180	2860	1540	2200	2181.49	0.42	0	-301	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	133	-37.12	1.33	12	0.06	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.03	N	471050	100	6 억		25173	N	N	0	N	00	N
32	20240625	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	7651390	3508	10.89	2195	2195	2180	2860	1540	2200	2181.13	0.42	0	-275	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	132	-37.03	1.32	12	0.06	-59.00	1652.00	6500	20240124	-66.38	2060	20240125	6.07	6500	-66.38	20240124	2060	6.07	20240125	6500	-66.38	20240124	2060	6.07	20240125	0.03	N	471050	100	6 억		25173	N	N	0	N	00	N
33	20240625	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	4607180	2113	6.56	2195	2195	2180	2860	1540	2200	2180.40	0.42	0	0	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	132	-36.95	1.32	12	0.03	-59.00	1652.00	6500	20240124	-66.46	2060	20240125	5.83	6500	-66.46	20240124	2060	5.83	20240125	6500	-66.46	20240124	2060	5.83	20240125	0.03	N	471050	100	6 억		25173	N	N	0	N	00	N
34	20240624	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	70354645	32210	474.44	2200	2200	2180	2860	1540	2200	2184.25	0.42	0	-263	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	133	-37.29	1.33	12	0.53	-59.00	1652.00	6500	20240124	-66.15	2060	20240125	6.80	6500	-66.15	20240124	2060	6.80	20240125	6500	-66.15	20240124	2060	6.80	20240125	0.03	N	471050	100	6 억		25436	N	N	0	N	00	N
35	20240624	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	69769585	31943	470.51	2200	2200	2180	2860	1540	2200	2184.19	0.42	0	-146	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	133	-37.12	1.33	12	0.53	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.03	N	471050	100	6 억		25436	N	N	0	N	00	N
36	20240624	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	49558605	22672	333.95	2200	2200	2180	2860	1540	2200	2185.89	0.42	0	-537	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	132	-36.95	1.32	12	0.37	-59.00	1652.00	6500	20240124	-66.46	2060	20240125	5.83	6500	-66.46	20240124	2060	5.83	20240125	6500	-66.46	20240124	2060	5.83	20240125	0.03	N	471050	100	6 억		25436	N	N	0	N	00	N
37	20240624	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	45187705	20667	304.42	2200	2200	2180	2860	1540	2200	2186.47	0.42	0	-537	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	132	-36.95	1.32	12	0.34	-59.00	1652.00	6500	20240124	-66.46	2060	20240125	5.83	6500	-66.46	20240124	2060	5.83	20240125	6500	-66.46	20240124	2060	5.83	20240125	0.03	N	471050	100	6 억		25436	N	N	0	N	00	N
38	20240624	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	35567365	16254	239.42	2200	2200	2180	2860	1540	2200	2188.22	0.42	0	-537	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	132	-36.95	1.32	12	0.27	-59.00	1652.00	6500	20240124	-66.46	2060	20240125	5.83	6500	-66.46	20240124	2060	5.83	20240125	6500	-66.46	20240124	2060	5.83	20240125	0.03	N	471050	100	6 억		25436	N	N	0	N	00	N
39	20240624	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	24921690	11404	167.98	2200	2200	2180	2860	1540	2200	2185.35	0.42	0	-96	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	133	-37.20	1.33	12	0.19	-59.00	1652.00	6500	20240124	-66.23	2060	20240125	6.55	6500	-66.23	20240124	2060	6.55	20240125	6500	-66.23	20240124	2060	6.55	20240125	0.03	N	471050	100	6 억		25436	N	N	0	N	00	N
40	20240624	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	20651435	9458	139.31	2200	2200	2180	2860	1540	2200	2183.49	0.42	0	0	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	132	-36.95	1.32	12	0.16	-59.00	1652.00	6500	20240124	-66.46	2060	20240125	5.83	6500	-66.46	20240124	2060	5.83	20240125	6500	-66.46	20240124	2060	5.83	20240125	0.03	N	471050	100	6 억		25436	N	N	0	N	00	N
41	20240624	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	4400	2	0.03	2200	2200	2200	2860	1540	2200	2200.00	0.42	0	0	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	133	-37.29	1.33	12	0.00	-59.00	1652.00	6500	20240124	-66.15	2060	20240125	6.80	6500	-66.15	20240124	2060	6.80	20240125	6500	-66.15	20240124	2060	6.80	20240125	0.03	N	471050	100	6 억		25436	N	N	0	N	00	N
42	20240621	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	14865205	6789	185.64	2200	2200	2180	2860	1540	2200	2189.60	0.42	0	-7	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	133	-37.29	1.33	12	0.11	-59.00	1652.00	6500	20240124	-66.15	2060	20240125	6.80	6500	-66.15	20240124	2060	6.80	20240125	6500	-66.15	20240124	2060	6.80	20240125	0.03	N	471050	100	6 억		25443	N	N	0	N	00	N
43	20240621	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	12552960	5737	156.88	2200	2200	2180	2860	1540	2200	2188.07	0.42	0	-5	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	132	-37.03	1.32	12	0.09	-59.00	1652.00	6500	20240124	-66.38	2060	20240125	6.07	6500	-66.38	20240124	2060	6.07	20240125	6500	-66.38	20240124	2060	6.07	20240125	0.03	N	471050	100	6 억		25443	N	N	0	N	00	N
44	20240621	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	10232490	4675	127.84	2200	2200	2180	2860	1540	2200	2188.77	0.42	0	-5	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	132	-37.03	1.32	12	0.08	-59.00	1652.00	6500	20240124	-66.38	2060	20240125	6.07	6500	-66.38	20240124	2060	6.07	20240125	6500	-66.38	20240124	2060	6.07	20240125	0.03	N	471050	100	6 억		25443	N	N	0	N	00	N
45	20240621	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	10057690	4595	125.65	2200	2200	2180	2860	1540	2200	2188.83	0.42	0	-5	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	132	-36.95	1.32	12	0.08	-59.00	1652.00	6500	20240124	-66.46	2060	20240125	5.83	6500	-66.46	20240124	2060	5.83	20240125	6500	-66.46	20240124	2060	5.83	20240125	0.03	N	471050	100	6 억		25443	N	N	0	N	00	N
46	20240621	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	2530725	1151	31.47	2200	2200	2190	2860	1540	2200	2198.72	0.42	0	-5	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	133	-37.20	1.33	12	0.02	-59.00	1652.00	6500	20240124	-66.23	2060	20240125	6.55	6500	-66.23	20240124	2060	6.55	20240125	6500	-66.23	20240124	2060	6.55	20240125	0.03	N	471050	100	6 억		25443	N	N	0	N	00	N
47	20240621	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	2524140	1148	31.39	2200	2200	2190	2860	1540	2200	2198.73	0.42	0	-2	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	133	-37.20	1.33	12	0.02	-59.00	1652.00	6500	20240124	-66.23	2060	20240125	6.55	6500	-66.23	20240124	2060	6.55	20240125	6500	-66.23	20240124	2060	6.55	20240125	0.03	N	471050	100	6 억		25443	N	N	0	N	00	N
48	20240621	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	2434340	1107	30.27	2200	2200	2190	2860	1540	2200	2199.04	0.42	0	0	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	133	-37.12	1.33	12	0.02	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.03	N	471050	100	6 억		25443	N	N	0	N	00	N
49	20240621	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	2200	1	0.03	2200	2200	2200	2860	1540	2200	2200.00	0.42	0	0	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	133	-37.29	1.33	12	0.00	-59.00	1652.00	6500	20240124	-66.15	2060	20240125	6.80	6500	-66.15	20240124	2060	6.80	20240125	6500	-66.15	20240124	2060	6.80	20240125	0.03	N	471050	100	6 억		25443	N	N	0	N	00	N
50	20240620	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	8008175	3657	20.57	2180	2200	2180	2850	1540	2195	2189.82	0.42	0	34	2221	2207	2186	2172	2151	2215	2180	6	655	100	1530	5	1	6060000	133	-37.29	1.33	12	0.06	-59.00	1652.00	6500	20240124	-66.15	2060	20240125	6.80	6500	-66.15	20240124	2060	6.80	20240125	6500	-66.15	20240124	2060	6.80	20240125	0.03	N	471050	100	6 억		25409	N	N	0	N	00	N
51	20240620	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	7964175	3637	20.45	2180	2200	2180	2850	1540	2195	2189.76	0.42	0	34	2221	2207	2186	2172	2151	2215	2180	6	655	100	1530	5	1	6060000	132	-37.03	1.32	12	0.06	-59.00	1652.00	6500	20240124	-66.38	2060	20240125	6.07	6500	-66.38	20240124	2060	6.07	20240125	6500	-66.38	20240124	2060	6.07	20240125	0.03	N	471050	100	6 억		25409	N	N	0	N	00	N
52	20240620	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	5771725	2637	14.83	2180	2200	2180	2850	1540	2195	2188.75	0.42	0	34	2221	2207	2186	2172	2151	2215	2180	6	655	100	1530	5	1	6060000	132	-37.03	1.32	12	0.04	-59.00	1652.00	6500	20240124	-66.38	2060	20240125	6.07	6500	-66.38	20240124	2060	6.07	20240125	6500	-66.38	20240124	2060	6.07	20240125	0.03	N	471050	100	6 억		25409	N	N	0	N	00	N
53	20240620	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	5209980	2380	13.39	2180	2200	2180	2850	1540	2195	2189.07	0.42	0	34	2221	2207	2186	2172	2151	2215	2180	6	655	100	1530	5	1	6060000	133	-37.12	1.33	12	0.04	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.03	N	471050	100	6 억		25409	N	N	0	N	00	N
54	20240620	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	5078580	2320	13.05	2180	2200	2180	2850	1540	2195	2189.04	0.42	0	34	2221	2207	2186	2172	2151	2215	2180	6	655	100	1530	5	1	6060000	133	-37.29	1.33	12	0.04	-59.00	1652.00	6500	20240124	-66.15	2060	20240125	6.80	6500	-66.15	20240124	2060	6.80	20240125	6500	-66.15	20240124	2060	6.80	20240125	0.03	N	471050	100	6 억		25409	N	N	0	N	00	N
55	20240620	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	5078580	2320	13.05	2180	2200	2180	2850	1540	2195	2189.04	0.42	0	34	2221	2207	2186	2172	2151	2215	2180	6	655	100	1530	5	1	6060000	133	-37.29	1.33	12	0.04	-59.00	1652.00	6500	20240124	-66.15	2060	20240125	6.80	6500	-66.15	20240124	2060	6.80	20240125	6500	-66.15	20240124	2060	6.80	20240125	0.03	N	471050	100	6 억		25409	N	N	0	N	00	N
56	20240620	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	1429830	651	3.66	2180	2200	2180	2850	1540	2195	2196.36	0.42	0	0	2221	2207	2186	2172	2151	2215	2180	6	655	100	1530	5	1	6060000	133	-37.29	1.33	12	0.01	-59.00	1652.00	6500	20240124	-66.15	2060	20240125	6.80	6500	-66.15	20240124	2060	6.80	20240125	6500	-66.15	20240124	2060	6.80	20240125	0.03	N	471050	100	6 억		25409	N	N	0	N	00	N
57	20240620	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	76300	35	0.20	2180	2180	2180	2850	1540	2195	2180.00	0.42	0	0	2221	2207	2186	2172	2151	2215	2180	6	655	100	1530	5	1	6060000	132	-36.95	1.32	12	0.00	-59.00	1652.00	6500	20240124	-66.46	2060	20240125	5.83	6500	-66.46	20240124	2060	5.83	20240125	6500	-66.46	20240124	2060	5.83	20240125	0.03	N	471050	100	6 억		25409	N	N	0	N	00	N
58	20240619	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	38758310	17781	74.91	2165	2200	2165	2845	1535	2190	2179.76	0.43	0	-742	2236	2212	2196	2172	2156	2210	2170	6	655	100	1530	5	1	6060000	133	-37.20	1.33	12	0.29	-59.00	1652.00	6500	20240124	-66.23	2060	20240125	6.55	6500	-66.23	20240124	2060	6.55	20240125	6500	-66.23	20240124	2060	6.55	20240125	0.03	N	471050	100	6 억		26151	N	N	0	N	00	N
59	20240619	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	38756115	17780	74.90	2165	2200	2165	2845	1535	2190	2179.76	0.43	0	-742	2236	2212	2196	2172	2156	2210	2170	6	655	100	1530	5	1	6060000	132	-36.95	1.32	12	0.29	-59.00	1652.00	6500	20240124	-66.46	2060	20240125	5.83	6500	-66.46	20240124	2060	5.83	20240125	6500	-66.46	20240124	2060	5.83	20240125	0.03	N	471050	100	6 억		26151	N	N	0	N	00	N
60	20240619	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	32208605	14779	62.26	2165	2200	2165	2845	1535	2190	2179.35	0.43	0	-742	2236	2212	2196	2172	2156	2210	2170	6	655	100	1530	5	1	6060000	133	-37.20	1.33	12	0.24	-59.00	1652.00	6500	20240124	-66.23	2060	20240125	6.55	6500	-66.23	20240124	2060	6.55	20240125	6500	-66.23	20240124	2060	6.55	20240125	0.03	N	471050	100	6 억		26151	N	N	0	N	00	N
61	20240619	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	30148115	13836	58.29	2165	2200	2165	2845	1535	2190	2178.96	0.43	0	-742	2236	2212	2196	2172	2156	2210	2170	6	655	100	1530	5	1	6060000	132	-37.03	1.32	12	0.23	-59.00	1652.00	6500	20240124	-66.38	2060	20240125	6.07	6500	-66.38	20240124	2060	6.07	20240125	6500	-66.38	20240124	2060	6.07	20240125	0.03	N	471050	100	6 억		26151	N	N	0	N	00	N
62	20240619	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	20535920	9431	39.73	2165	2200	2165	2845	1535	2190	2177.49	0.43	0	-742	2236	2212	2196	2172	2156	2210	2170	6	655	100	1530	5	1	6060000	133	-37.12	1.33	12	0.16	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.03	N	471050	100	6 억		26151	N	N	0	N	00	N
63	20240619	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	20273705	9311	39.23	2165	2200	2165	2845	1535	2190	2177.39	0.43	0	-742	2236	2212	2196	2172	2156	2210	2170	6	655	100	1530	5	1	6060000	132	-37.03	1.32	12	0.15	-59.00	1652.00	6500	20240124	-66.38	2060	20240125	6.07	6500	-66.38	20240124	2060	6.07	20240125	6500	-66.38	20240124	2060	6.07	20240125	0.03	N	471050	100	6 억		26151	N	N	0	N	00	N
64	20240619	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	20107645	9235	38.91	2165	2200	2165	2845	1535	2190	2177.33	0.43	0	-742	2236	2212	2196	2172	2156	2210	2170	6	655	100	1530	5	1	6060000	132	-37.03	1.32	12	0.15	-59.00	1652.00	6500	20240124	-66.38	2060	20240125	6.07	6500	-66.38	20240124	2060	6.07	20240125	6500	-66.38	20240124	2060	6.07	20240125	0.03	N	471050	100	6 억		26151	N	N	0	N	00	N
65	20240619	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	11596080	5356	22.56	2165	2195	2165	2845	1535	2190	2165.06	0.43	0	-742	2236	2212	2196	2172	2156	2210	2170	6	655	100	1530	5	1	6060000	132	-36.86	1.32	12	0.09	-59.00	1652.00	6500	20240124	-66.54	2060	20240125	5.58	6500	-66.54	20240124	2060	5.58	20240125	6500	-66.54	20240124	2060	5.58	20240125	0.03	N	471050	100	6 억		26151	N	N	0	N	00	N
66	20240618	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	52139785	23737	112.58	2190	2220	2180	2845	1535	2190	2196.56	0.44	0	-547	2216	2202	2186	2172	2156	2210	2180	6	655	100	1530	5	1	6060000	133	-37.12	1.33	12	0.39	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.03	N	471050	100	6 억		26698	N	N	0	N	00	N
67	20240618	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	52115685	23726	112.53	2190	2220	2180	2845	1535	2190	2196.56	0.44	0	-547	2216	2202	2186	2172	2156	2210	2180	6	655	100	1530	5	1	6060000	133	-37.12	1.33	12	0.39	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.03	N	471050	100	6 억		26698	N	N	0	N	00	N
68	20240618	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	47488920	21615	102.51	2190	2220	2180	2845	1535	2190	2197.04	0.44	0	-547	2216	2202	2186	2172	2156	2210	2180	6	655	100	1530	5	1	6060000	133	-37.29	1.33	12	0.36	-59.00	1652.00	6500	20240124	-66.15	2060	20240125	6.80	6500	-66.15	20240124	2060	6.80	20240125	6500	-66.15	20240124	2060	6.80	20240125	0.03	N	471050	100	6 억		26698	N	N	0	N	00	N
69	20240618	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	47442730	21594	102.41	2190	2220	2180	2845	1535	2190	2197.03	0.44	0	-547	2216	2202	2186	2172	2156	2210	2180	6	655	100	1530	5	1	6060000	133	-37.20	1.33	12	0.36	-59.00	1652.00	6500	20240124	-66.23	2060	20240125	6.55	6500	-66.23	20240124	2060	6.55	20240125	6500	-66.23	20240124	2060	6.55	20240125	0.03	N	471050	100	6 억		26698	N	N	0	N	00	N
70	20240618	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	41059625	18686	88.62	2190	2220	2180	2845	1535	2190	2197.35	0.44	0	-433	2216	2202	2186	2172	2156	2210	2180	6	655	100	1530	5	1	6060000	133	-37.20	1.33	12	0.31	-59.00	1652.00	6500	20240124	-66.23	2060	20240125	6.55	6500	-66.23	20240124	2060	6.55	20240125	6500	-66.23	20240124	2060	6.55	20240125	0.03	N	471050	100	6 억		26698	N	N	0	N	00	N
71	20240618	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	39659215	18048	85.60	2190	2220	2180	2845	1535	2190	2197.43	0.44	0	-251	2216	2202	2186	2172	2156	2210	2180	6	655	100	1530	5	1	6060000	133	-37.20	1.33	12	0.30	-59.00	1652.00	6500	20240124	-66.23	2060	20240125	6.55	6500	-66.23	20240124	2060	6.55	20240125	6500	-66.23	20240124	2060	6.55	20240125	0.03	N	471050	100	6 억		26698	N	N	0	N	00	N
72	20240618	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	39320440	17894	84.87	2190	2220	2180	2845	1535	2190	2197.41	0.44	0	-251	2216	2202	2186	2172	2156	2210	2180	6	655	100	1530	5	1	6060000	133	-37.29	1.33	12	0.30	-59.00	1652.00	6500	20240124	-66.15	2060	20240125	6.80	6500	-66.15	20240124	2060	6.80	20240125	6500	-66.15	20240124	2060	6.80	20240125	0.03	N	471050	100	6 억		26698	N	N	0	N	00	N
73	20240618	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	438000	200	0.95	2190	2190	2190	2845	1535	2190	2190.00	0.44	0	0	2216	2202	2186	2172	2156	2210	2180	6	655	100	1530	5	1	6060000	133	-37.12	1.33	12	0.00	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.03	N	471050	100	6 억		26698	N	N	0	N	00	N
74	20240617	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	46182920	21085	271.54	2175	2200	2170	2845	1535	2190	2190.32	0.45	0	-384	2206	2197	2191	2182	2176	2195	2180	6	655	100	1530	5	1	6060000	133	-37.12	1.33	12	0.35	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.03	N	471050	100	6 억		27082	N	N	0	N	00	N
75	20240617	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	44477515	20308	261.53	2175	2200	2170	2845	1535	2190	2190.15	0.45	0	-377	2206	2197	2191	2182	2176	2195	2180	6	655	100	1530	5	1	6060000	133	-37.20	1.33	12	0.34	-59.00	1652.00	6500	20240124	-66.23	2060	20240125	6.55	6500	-66.23	20240124	2060	6.55	20240125	6500	-66.23	20240124	2060	6.55	20240125	0.03	N	471050	100	6 억		27082	N	N	0	N	00	N
76	20240617	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	39098775	17857	229.97	2175	2200	2170	2845	1535	2190	2189.55	0.45	0	-377	2206	2197	2191	2182	2176	2195	2180	6	655	100	1530	5	1	6060000	132	-37.03	1.32	12	0.29	-59.00	1652.00	6500	20240124	-66.38	2060	20240125	6.07	6500	-66.38	20240124	2060	6.07	20240125	6500	-66.38	20240124	2060	6.07	20240125	0.03	N	471050	100	6 억		27082	N	N	0	N	00	N
77	20240617	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	39055020	17837	229.71	2175	2200	2170	2845	1535	2190	2189.55	0.45	0	-377	2206	2197	2191	2182	2176	2195	2180	6	655	100	1530	5	1	6060000	133	-37.12	1.33	12	0.29	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.03	N	471050	100	6 억		27082	N	N	0	N	00	N
78	20240617	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	38803245	17722	228.23	2175	2200	2170	2845	1535	2190	2189.55	0.45	0	-377	2206	2197	2191	2182	2176	2195	2180	6	655	100	1530	5	1	6060000	132	-37.03	1.32	12	0.29	-59.00	1652.00	6500	20240124	-66.38	2060	20240125	6.07	6500	-66.38	20240124	2060	6.07	20240125	6500	-66.38	20240124	2060	6.07	20240125	0.03	N	471050	100	6 억		27082	N	N	0	N	00	N
79	20240617	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	37787220	17257	222.24	2175	2200	2170	2845	1535	2190	2189.67	0.45	0	-377	2206	2197	2191	2182	2176	2195	2180	6	655	100	1530	5	1	6060000	132	-37.03	1.32	12	0.28	-59.00	1652.00	6500	20240124	-66.38	2060	20240125	6.07	6500	-66.38	20240124	2060	6.07	20240125	6500	-66.38	20240124	2060	6.07	20240125	0.03	N	471050	100	6 억		27082	N	N	0	N	00	N
80	20240617	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	21387440	9801	126.22	2175	2195	2170	2845	1535	2190	2182.17	0.45	0	-382	2206	2197	2191	2182	2176	2195	2180	6	655	100	1530	5	1	6060000	132	-37.03	1.32	12	0.16	-59.00	1652.00	6500	20240124	-66.38	2060	20240125	6.07	6500	-66.38	20240124	2060	6.07	20240125	6500	-66.38	20240124	2060	6.07	20240125	0.03	N	471050	100	6 억		27082	N	N	0	N	00	N
81	20240617	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	5874265	2703	34.81	2175	2175	2170	2845	1535	2190	2173.24	0.45	0	-280	2206	2197	2191	2182	2176	2195	2180	6	655	100	1530	5	1	6060000	132	-36.78	1.31	12	0.04	-59.00	1652.00	6500	20240124	-66.62	2060	20240125	5.34	6500	-66.62	20240124	2060	5.34	20240125	6500	-66.62	20240124	2060	5.34	20240125	0.03	N	471050	100	6 억		27082	N	N	0	N	00	N
82	20240614	161029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	17036760	7765	253.68	2200	2200	2185	2860	1540	2200	2194.05	0.45	0	0	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	133	-37.12	1.33	12	0.13	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.01	N	471050	100	6 억		27082	N	N	0	N	00	N
83	20240614	151033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	15779700	7191	234.92	2200	2200	2185	2860	1540	2200	2194.37	0.45	0	0	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	133	-37.29	1.33	12	0.12	-59.00	1652.00	6500	20240124	-66.15	2060	20240125	6.80	6500	-66.15	20240124	2060	6.80	20240125	6500	-66.15	20240124	2060	6.80	20240125	0.01	N	471050	100	6 억		27082	N	N	0	N	00	N
84	20240614	141031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	15757700	7181	234.60	2200	2200	2185	2860	1540	2200	2194.36	0.45	0	0	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	133	-37.12	1.33	12	0.12	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.01	N	471050	100	6 억		27082	N	N	0	N	00	N
85	20240614	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	15442340	7037	229.89	2200	2200	2185	2860	1540	2200	2194.45	0.45	0	0	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	133	-37.12	1.33	12	0.12	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.01	N	471050	100	6 억		27082	N	N	0	N	00	N
86	20240614	121041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	15293300	6969	227.67	2200	2200	2185	2860	1540	2200	2194.48	0.45	0	0	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	133	-37.12	1.33	12	0.12	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.01	N	471050	100	6 억		27082	N	N	0	N	00	N
87	20240614	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	12634105	5758	188.11	2200	2200	2185	2860	1540	2200	2194.18	0.45	0	0	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	133	-37.29	1.33	12	0.10	-59.00	1652.00	6500	20240124	-66.15	2060	20240125	6.80	6500	-66.15	20240124	2060	6.80	20240125	6500	-66.15	20240124	2060	6.80	20240125	0.01	N	471050	100	6 억		27082	N	N	0	N	00	N
88	20240614	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	5143225	2353	76.87	2200	2200	2185	2860	1540	2200	2185.82	0.45	0	0	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	133	-37.29	1.33	12	0.04	-59.00	1652.00	6500	20240124	-66.15	2060	20240125	6.80	6500	-66.15	20240124	2060	6.80	20240125	6500	-66.15	20240124	2060	6.80	20240125	0.01	N	471050	100	6 억		27082	N	N	0	N	00	N
89	20240614	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	224400	102	3.33	2200	2200	2200	2860	1540	2200	2200.00	0.45	0	0	2213	2206	2193	2186	2173	2210	2190	6	660	100	1540	5	1	6060000	133	-37.29	1.33	12	0.00	-59.00	1652.00	6500	20240124	-66.15	2060	20240125	6.80	6500	-66.15	20240124	2060	6.80	20240125	6500	-66.15	20240124	2060	6.80	20240125	0.01	N	471050	100	6 억		27082	N	N	0	N	00	N
90	20240613	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	6688760	3061	40.83	2180	2200	2180	2840	1530	2185	2185.16	0.45	0	0	2215	2200	2185	2170	2155	2207	2177	6	655	100	1520	5	1	6060000	133	-37.29	1.33	12	0.05	-59.00	1652.00	6500	20240124	-66.15	2060	20240125	6.80	6500	-66.15	20240124	2060	6.80	20240125	6500	-66.15	20240124	2060	6.80	20240125	0.01	N	471050	100	6 억		27082	N	N	0	N	00	N
91	20240613	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	6666760	3051	40.70	2180	2200	2180	2840	1530	2185	2185.11	0.45	0	0	2215	2200	2185	2170	2155	2207	2177	6	655	100	1520	5	1	6060000	133	-37.29	1.33	12	0.05	-59.00	1652.00	6500	20240124	-66.15	2060	20240125	6.80	6500	-66.15	20240124	2060	6.80	20240125	6500	-66.15	20240124	2060	6.80	20240125	0.01	N	471050	100	6 억		27082	N	N	0	N	00	N
92	20240613	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	6012620	2753	36.72	2180	2195	2180	2840	1530	2185	2184.02	0.45	0	0	2215	2200	2185	2170	2155	2207	2177	6	655	100	1520	5	1	6060000	133	-37.20	1.33	12	0.05	-59.00	1652.00	6500	20240124	-66.23	2060	20240125	6.55	6500	-66.23	20240124	2060	6.55	20240125	6500	-66.23	20240124	2060	6.55	20240125	0.01	N	471050	100	6 억		27082	N	N	0	N	00	N
93	20240613	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	6012620	2753	36.72	2180	2195	2180	2840	1530	2185	2184.02	0.45	0	0	2215	2200	2185	2170	2155	2207	2177	6	655	100	1520	5	1	6060000	133	-37.20	1.33	12	0.05	-59.00	1652.00	6500	20240124	-66.23	2060	20240125	6.55	6500	-66.23	20240124	2060	6.55	20240125	6500	-66.23	20240124	2060	6.55	20240125	0.01	N	471050	100	6 억		27082	N	N	0	N	00	N
94	20240613	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	3798475	1742	23.24	2180	2195	2180	2840	1530	2185	2180.53	0.45	0	0	2215	2200	2185	2170	2155	2207	2177	6	655	100	1520	5	1	6060000	132	-36.95	1.32	12	0.03	-59.00	1652.00	6500	20240124	-66.46	2060	20240125	5.83	6500	-66.46	20240124	2060	5.83	20240125	6500	-66.46	20240124	2060	5.83	20240125	0.01	N	471050	100	6 억		27082	N	N	0	N	00	N
95	20240613	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	3624075	1662	22.17	2180	2195	2180	2840	1530	2185	2180.55	0.45	0	0	2215	2200	2185	2170	2155	2207	2177	6	655	100	1520	5	1	6060000	132	-36.95	1.32	12	0.03	-59.00	1652.00	6500	20240124	-66.46	2060	20240125	5.83	6500	-66.46	20240124	2060	5.83	20240125	6500	-66.46	20240124	2060	5.83	20240125	0.01	N	471050	100	6 억		27082	N	N	0	N	00	N
96	20240613	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	3591375	1647	21.97	2180	2195	2180	2840	1530	2185	2180.56	0.45	0	0	2215	2200	2185	2170	2155	2207	2177	6	655	100	1520	5	1	6060000	132	-36.95	1.32	12	0.03	-59.00	1652.00	6500	20240124	-66.46	2060	20240125	5.83	6500	-66.46	20240124	2060	5.83	20240125	6500	-66.46	20240124	2060	5.83	20240125	0.01	N	471050	100	6 억		27082	N	N	0	N	00	N
97	20240613	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	3270000	1500	20.01	2180	2180	2180	2840	1530	2185	2180.00	0.45	0	0	2215	2200	2185	2170	2155	2207	2177	6	655	100	1520	5	1	6060000	132	-36.95	1.32	12	0.02	-59.00	1652.00	6500	20240124	-66.46	2060	20240125	5.83	6500	-66.46	20240124	2060	5.83	20240125	6500	-66.46	20240124	2060	5.83	20240125	0.01	N	471050	100	6 억		27082	N	N	0	N	00	N
98	20240612	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	16480770	7497	146.34	2170	2200	2170	2830	1530	2180	2198.32	0.45	0	-163	2196	2187	2181	2172	2166	2192	2177	6	650	100	1520	5	1	6060000	132	-37.03	1.32	12	0.12	-59.00	1652.00	6500	20240124	-66.38	2060	20240125	6.07	6500	-66.38	20240124	2060	6.07	20240125	6500	-66.38	20240124	2060	6.07	20240125	0.00	N	471050	100	6 억		27245	N	N	0	N	00	N
99	20240612	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	16458920	7487	146.14	2170	2200	2170	2830	1530	2180	2198.33	0.45	0	-163	2196	2187	2181	2172	2166	2192	2177	6	650	100	1520	5	1	6060000	133	-37.12	1.33	12	0.12	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.00	N	471050	100	6 억		27245	N	N	0	N	00	N
100	20240612	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	16351610	7438	145.19	2170	2200	2170	2830	1530	2180	2198.39	0.45	0	-163	2196	2187	2181	2172	2166	2192	2177	6	650	100	1520	5	1	6060000	132	-37.03	1.32	12	0.12	-59.00	1652.00	6500	20240124	-66.38	2060	20240125	6.07	6500	-66.38	20240124	2060	6.07	20240125	6500	-66.38	20240124	2060	6.07	20240125	0.00	N	471050	100	6 억		27245	N	N	0	N	00	N
101	20240612	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	15217280	6920	135.08	2170	2200	2170	2830	1530	2180	2199.03	0.45	0	0	2196	2187	2181	2172	2166	2192	2177	6	650	100	1520	5	1	6060000	133	-37.29	1.33	12	0.11	-59.00	1652.00	6500	20240124	-66.15	2060	20240125	6.80	6500	-66.15	20240124	2060	6.80	20240125	6500	-66.15	20240124	2060	6.80	20240125	0.00	N	471050	100	6 억		27245	N	N	0	N	00	N
102	20240612	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	4076735	1856	36.23	2170	2200	2170	2830	1530	2180	2196.52	0.45	0	0	2196	2187	2181	2172	2166	2192	2177	6	650	100	1520	5	1	6060000	132	-37.03	1.32	12	0.03	-59.00	1652.00	6500	20240124	-66.38	2060	20240125	6.07	6500	-66.38	20240124	2060	6.07	20240125	6500	-66.38	20240124	2060	6.07	20240125	0.00	N	471050	100	6 억		27245	N	N	0	N	00	N
103	20240612	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	4057070	1847	36.05	2170	2200	2170	2830	1530	2180	2196.57	0.45	0	0	2196	2187	2181	2172	2166	2192	2177	6	650	100	1520	5	1	6060000	133	-37.29	1.33	12	0.03	-59.00	1652.00	6500	20240124	-66.15	2060	20240125	6.80	6500	-66.15	20240124	2060	6.80	20240125	6500	-66.15	20240124	2060	6.80	20240125	0.00	N	471050	100	6 억		27245	N	N	0	N	00	N
104	20240612	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	2651410	1208	23.58	2170	2200	2170	2830	1530	2180	2194.88	0.45	0	0	2196	2187	2181	2172	2166	2192	2177	6	650	100	1520	5	1	6060000	132	-36.95	1.32	12	0.02	-59.00	1652.00	6500	20240124	-66.46	2060	20240125	5.83	6500	-66.46	20240124	2060	5.83	20240125	6500	-66.46	20240124	2060	5.83	20240125	0.00	N	471050	100	6 억		27245	N	N	0	N	00	N
105	20240612	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	10850	5	0.10	2170	2170	2170	2830	1530	2180	2170.00	0.45	0	0	2196	2187	2181	2172	2166	2192	2177	6	650	100	1520	5	1	6060000	132	-36.78	1.31	12	0.00	-59.00	1652.00	6500	20240124	-66.62	2060	20240125	5.34	6500	-66.62	20240124	2060	5.34	20240125	6500	-66.62	20240124	2060	5.34	20240125	0.00	N	471050	100	6 억		27245	N	N	0	N	00	N
106	20240610	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	59053965	27074	32.87	2180	2195	2170	2830	1530	2180	2181.21	0.44	0	51	2213	2196	2173	2156	2133	2185	2145	6	650	100	1520	5	1	6060000	132	-36.86	1.32	12	0.45	-59.00	1652.00	6500	20240124	-66.54	2060	20240125	5.58	6500	-66.54	20240124	2060	5.58	20240125	6500	-66.54	20240124	2060	5.58	20240125	0.00	N	471050	100	6 억		26921	N	N	0	N	00	N
107	20240610	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	58464365	26803	32.54	2180	2195	2170	2830	1530	2180	2181.26	0.44	0	146	2213	2196	2173	2156	2133	2185	2145	6	650	100	1520	5	1	6060000	132	-36.95	1.32	12	0.44	-59.00	1652.00	6500	20240124	-66.46	2060	20240125	5.83	6500	-66.46	20240124	2060	5.83	20240125	6500	-66.46	20240124	2060	5.83	20240125	0.00	N	471050	100	6 억		26921	N	N	0	N	00	N
108	20240610	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	45881395	21017	25.51	2180	2195	2175	2830	1530	2180	2183.06	0.44	0	146	2213	2196	2173	2156	2133	2185	2145	6	650	100	1520	5	1	6060000	132	-36.86	1.32	12	0.35	-59.00	1652.00	6500	20240124	-66.54	2060	20240125	5.58	6500	-66.54	20240124	2060	5.58	20240125	6500	-66.54	20240124	2060	5.58	20240125	0.00	N	471050	100	6 억		26921	N	N	0	N	00	N
109	20240610	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	35068355	16056	19.49	2180	2190	2175	2830	1530	2180	2184.13	0.44	0	146	2213	2196	2173	2156	2133	2185	2145	6	650	100	1520	5	1	6060000	132	-37.03	1.32	12	0.26	-59.00	1652.00	6500	20240124	-66.38	2060	20240125	6.07	6500	-66.38	20240124	2060	6.07	20240125	6500	-66.38	20240124	2060	6.07	20240125	0.00	N	471050	100	6 억		26921	N	N	0	N	00	N
110	20240610	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	34255535	15684	19.04	2180	2190	2175	2830	1530	2180	2184.11	0.44	0	146	2213	2196	2173	2156	2133	2185	2145	6	650	100	1520	5	1	6060000	133	-37.12	1.33	12	0.26	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.00	N	471050	100	6 억		26921	N	N	0	N	00	N
111	20240610	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	33083910	15149	18.39	2180	2190	2175	2830	1530	2180	2183.90	0.44	0	146	2213	2196	2173	2156	2133	2185	2145	6	650	100	1520	5	1	6060000	132	-37.03	1.32	12	0.25	-59.00	1652.00	6500	20240124	-66.38	2060	20240125	6.07	6500	-66.38	20240124	2060	6.07	20240125	6500	-66.38	20240124	2060	6.07	20240125	0.00	N	471050	100	6 억		26921	N	N	0	N	00	N
112	20240610	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	9809895	4499	5.46	2180	2185	2175	2830	1530	2180	2180.46	0.44	0	146	2213	2196	2173	2156	2133	2185	2145	6	650	100	1520	5	1	6060000	132	-36.95	1.32	12	0.07	-59.00	1652.00	6500	20240124	-66.46	2060	20240125	5.83	6500	-66.46	20240124	2060	5.83	20240125	6500	-66.46	20240124	2060	5.83	20240125	0.00	N	471050	100	6 억		26921	N	N	0	N	00	N
113	20240610	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	6934580	3181	3.86	2180	2180	2180	2830	1530	2180	2180.00	0.44	0	146	2213	2196	2173	2156	2133	2185	2145	6	650	100	1520	5	1	6060000	132	-36.95	1.32	12	0.05	-59.00	1652.00	6500	20240124	-66.46	2060	20240125	5.83	6500	-66.46	20240124	2060	5.83	20240125	6500	-66.46	20240124	2060	5.83	20240125	0.00	N	471050	100	6 억		26921	N	N	0	N	00	N
114	20240607	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	177697965	82374	92.27	2190	2190	2150	2845	1535	2190	2157.21	0.45	0	-394	2216	2202	2186	2172	2156	2195	2165	6	655	100	1530	5	1	6060000	132	-36.95	1.32	12	1.36	-59.00	1652.00	6500	20240124	-66.46	2060	20240125	5.83	6500	-66.46	20240124	2060	5.83	20240125	6500	-66.46	20240124	2060	5.83	20240125	0.00	N	471050	100	6 억		27315	N	N	0	N	00	N
115	20240607	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	174325765	80820	90.53	2190	2190	2150	2845	1535	2190	2156.96	0.45	0	-394	2216	2202	2186	2172	2156	2195	2165	6	655	100	1530	5	1	6060000	131	-36.69	1.31	12	1.33	-59.00	1652.00	6500	20240124	-66.69	2060	20240125	5.10	6500	-66.69	20240124	2060	5.10	20240125	6500	-66.69	20240124	2060	5.10	20240125	0.00	N	471050	100	6 억		27315	N	N	0	N	00	N
116	20240607	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	160317290	74363	83.30	2190	2190	2150	2845	1535	2190	2155.87	0.45	0	-50	2216	2202	2186	2172	2156	2195	2165	6	655	100	1530	5	1	6060000	132	-36.86	1.32	12	1.23	-59.00	1652.00	6500	20240124	-66.54	2060	20240125	5.58	6500	-66.54	20240124	2060	5.58	20240125	6500	-66.54	20240124	2060	5.58	20240125	0.00	N	471050	100	6 억		27315	N	N	0	N	00	N
117	20240607	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	152744290	70875	79.39	2190	2190	2150	2845	1535	2190	2155.12	0.45	0	407	2216	2202	2186	2172	2156	2195	2165	6	655	100	1530	5	1	6060000	131	-36.69	1.31	12	1.17	-59.00	1652.00	6500	20240124	-66.69	2060	20240125	5.10	6500	-66.69	20240124	2060	5.10	20240125	6500	-66.69	20240124	2060	5.10	20240125	0.00	N	471050	100	6 억		27315	N	N	0	N	00	N
118	20240607	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-30	5	-1.37	152659955	70836	79.35	2190	2190	2150	2845	1535	2190	2155.12	0.45	0	407	2216	2202	2186	2172	2156	2195	2165	6	655	100	1530	5	1	6060000	131	-36.61	1.31	12	1.17	-59.00	1652.00	6500	20240124	-66.77	2060	20240125	4.85	6500	-66.77	20240124	2060	4.85	20240125	6500	-66.77	20240124	2060	4.85	20240125	0.00	N	471050	100	6 억		27315	N	N	0	N	00	N
119	20240607	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-30	5	-1.37	121345365	56316	63.08	2190	2190	2150	2845	1535	2190	2154.72	0.45	0	285	2216	2202	2186	2172	2156	2195	2165	6	655	100	1530	5	1	6060000	131	-36.61	1.31	12	0.93	-59.00	1652.00	6500	20240124	-66.77	2060	20240125	4.85	6500	-66.77	20240124	2060	4.85	20240125	6500	-66.77	20240124	2060	4.85	20240125	0.00	N	471050	100	6 억		27315	N	N	0	N	00	N
120	20240607	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-35	5	-1.60	120729710	56031	62.76	2190	2190	2150	2845	1535	2190	2154.69	0.45	0	285	2216	2202	2186	2172	2156	2195	2165	6	655	100	1530	5	1	6060000	131	-36.53	1.30	12	0.92	-59.00	1652.00	6500	20240124	-66.85	2060	20240125	4.61	6500	-66.85	20240124	2060	4.61	20240125	6500	-66.85	20240124	2060	4.61	20240125	0.00	N	471050	100	6 억		27315	N	N	0	N	00	N
121	20240607	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-30	5	-1.37	22166750	10240	11.47	2190	2190	2155	2845	1535	2190	2164.72	0.45	0	1561	2216	2202	2186	2172	2156	2195	2165	6	655	100	1530	5	1	6060000	131	-36.61	1.31	12	0.17	-59.00	1652.00	6500	20240124	-66.77	2060	20240125	4.85	6500	-66.77	20240124	2060	4.85	20240125	6500	-66.77	20240124	2060	4.85	20240125	0.00	N	471050	100	6 억		27315	N	N	0	N	00	N
122	20240605	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	194303220	89273	770.52	2200	2200	2170	2865	1545	2205	2176.51	0.45	0	0	2241	2222	2201	2182	2161	2232	2192	6	660	100	1540	5	1	6060000	133	-37.12	1.33	12	1.47	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.00	N	471050	100	6 억		27315	N	N	0	N	00	N
123	20240605	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	193757985	89024	768.38	2200	2200	2170	2865	1545	2205	2176.47	0.45	0	5	2241	2222	2201	2182	2161	2232	2192	6	660	100	1540	5	1	6060000	133	-37.12	1.33	12	1.47	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.00	N	471050	100	6 억		27315	N	N	0	N	00	N
124	20240605	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-30	5	-1.36	188683665	86696	748.28	2200	2200	2170	2865	1545	2205	2176.38	0.45	0	5	2241	2222	2201	2182	2161	2232	2192	6	660	100	1540	5	1	6060000	132	-36.86	1.32	12	1.43	-59.00	1652.00	6500	20240124	-66.54	2060	20240125	5.58	6500	-66.54	20240124	2060	5.58	20240125	6500	-66.54	20240124	2060	5.58	20240125	0.00	N	471050	100	6 억		27315	N	N	0	N	00	N
125	20240605	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-30	5	-1.36	180403160	82889	715.42	2200	2200	2170	2865	1545	2205	2176.44	0.45	0	5	2241	2222	2201	2182	2161	2232	2192	6	660	100	1540	5	1	6060000	132	-36.86	1.32	12	1.37	-59.00	1652.00	6500	20240124	-66.54	2060	20240125	5.58	6500	-66.54	20240124	2060	5.58	20240125	6500	-66.54	20240124	2060	5.58	20240125	0.00	N	471050	100	6 억		27315	N	N	0	N	00	N
126	20240605	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-25	5	-1.13	163542625	75142	648.56	2200	2200	2170	2865	1545	2205	2176.45	0.45	0	5	2241	2222	2201	2182	2161	2232	2192	6	660	100	1540	5	1	6060000	132	-36.95	1.32	12	1.24	-59.00	1652.00	6500	20240124	-66.46	2060	20240125	5.83	6500	-66.46	20240124	2060	5.83	20240125	6500	-66.46	20240124	2060	5.83	20240125	0.00	N	471050	100	6 억		27315	N	N	0	N	00	N
127	20240605	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-35	5	-1.59	157545495	72386	624.77	2200	2200	2170	2865	1545	2205	2176.46	0.45	0	5	2241	2222	2201	2182	2161	2232	2192	6	660	100	1540	5	1	6060000	132	-36.78	1.31	12	1.19	-59.00	1652.00	6500	20240124	-66.62	2060	20240125	5.34	6500	-66.62	20240124	2060	5.34	20240125	6500	-66.62	20240124	2060	5.34	20240125	0.00	N	471050	100	6 억		27315	N	N	0	N	00	N
128	20240605	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	42106970	19267	166.30	2200	2200	2175	2865	1545	2205	2185.45	0.45	0	0	2241	2222	2201	2182	2161	2232	2192	6	660	100	1540	5	1	6060000	133	-37.12	1.33	12	0.32	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.00	N	471050	100	6 억		27315	N	N	0	N	00	N
129	20240605	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	11176000	5080	43.85	2200	2200	2200	2865	1545	2205	2200.00	0.45	0	0	2241	2222	2201	2182	2161	2232	2192	6	660	100	1540	5	1	6060000	133	-37.29	1.33	12	0.08	-59.00	1652.00	6500	20240124	-66.15	2060	20240125	6.80	6500	-66.15	20240124	2060	6.80	20240125	6500	-66.15	20240124	2060	6.80	20240125	0.00	N	471050	100	6 억		27315	N	N	0	N	00	N
130	20240604	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	25458530	11575	546.76	2195	2220	2180	2850	1540	2195	2199.44	0.45	0	60	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	6060000	134	-37.37	1.33	12	0.19	-59.00	1652.00	6500	20240124	-66.08	2060	20240125	7.04	6500	-66.08	20240124	2060	7.04	20240125	6500	-66.08	20240124	2060	7.04	20240125	0.00	N	471050	100	6 억		27255	N	N	0	N	00	N
131	20240604	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	25	2	1.14	25436480	11565	546.29	2195	2220	2180	2850	1540	2195	2199.44	0.45	0	60	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	6060000	135	-37.63	1.34	12	0.19	-59.00	1652.00	6500	20240124	-65.85	2060	20240125	7.77	6500	-65.85	20240124	2060	7.77	20240125	6500	-65.85	20240124	2060	7.77	20240125	0.00	N	471050	100	6 억		27255	N	N	0	N	00	N
132	20240604	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	24990435	11364	536.80	2195	2220	2180	2850	1540	2195	2199.09	0.45	0	60	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	6060000	134	-37.37	1.33	12	0.19	-59.00	1652.00	6500	20240124	-66.08	2060	20240125	7.04	6500	-66.08	20240124	2060	7.04	20240125	6500	-66.08	20240124	2060	7.04	20240125	0.00	N	471050	100	6 억		27255	N	N	0	N	00	N
133	20240604	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	22831725	10386	490.60	2195	2220	2180	2850	1540	2195	2198.32	0.45	0	60	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	6060000	134	-37.46	1.34	12	0.17	-59.00	1652.00	6500	20240124	-66.00	2060	20240125	7.28	6500	-66.00	20240124	2060	7.28	20240125	6500	-66.00	20240124	2060	7.28	20240125	0.00	N	471050	100	6 억		27255	N	N	0	N	00	N
134	20240604	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	25	2	1.14	20574195	9369	442.56	2195	2220	2180	2850	1540	2195	2195.99	0.45	0	60	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	6060000	135	-37.63	1.34	12	0.15	-59.00	1652.00	6500	20240124	-65.85	2060	20240125	7.77	6500	-65.85	20240124	2060	7.77	20240125	6500	-65.85	20240124	2060	7.77	20240125	0.00	N	471050	100	6 억		27255	N	N	0	N	00	N
135	20240604	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	20498715	9335	440.95	2195	2220	2180	2850	1540	2195	2195.90	0.45	0	60	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	6060000	133	-37.29	1.33	12	0.15	-59.00	1652.00	6500	20240124	-66.15	2060	20240125	6.80	6500	-66.15	20240124	2060	6.80	20240125	6500	-66.15	20240124	2060	6.80	20240125	0.00	N	471050	100	6 억		27255	N	N	0	N	00	N
136	20240604	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	9029210	4122	194.71	2195	2200	2180	2850	1540	2195	2190.49	0.45	0	16	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	6060000	133	-37.29	1.33	12	0.07	-59.00	1652.00	6500	20240124	-66.15	2060	20240125	6.80	6500	-66.15	20240124	2060	6.80	20240125	6500	-66.15	20240124	2060	6.80	20240125	0.00	N	471050	100	6 억		27255	N	N	0	N	00	N
137	20240604	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	203215	93	4.39	2195	2195	2185	2850	1540	2195	2185.11	0.45	0	0	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	6060000	132	-37.03	1.32	12	0.00	-59.00	1652.00	6500	20240124	-66.38	2060	20240125	6.07	6500	-66.38	20240124	2060	6.07	20240125	6500	-66.38	20240124	2060	6.07	20240125	0.00	N	471050	100	6 억		27255	N	N	0	N	00	N
138	20240603	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	30	2	1.39	4645425	2117	6.43	2180	2200	2180	2810	1520	2165	2194.34	0.45	0	0	2265	2215	2190	2140	2115	2202	2127	6	645	100	1510	5	1	6060000	133	-37.20	1.33	12	0.03	-59.00	1652.00	6500	20240124	-66.23	2060	20240125	6.55	6500	-66.23	20240124	2060	6.55	20240125	6500	-66.23	20240124	2060	6.55	20240125	0.00	N	471050	100	6 억		27255	N	N	0	N	00	N
139	20240603	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	30	2	1.39	4557625	2077	6.31	2180	2200	2180	2810	1520	2165	2194.33	0.45	0	0	2265	2215	2190	2140	2115	2202	2127	6	645	100	1510	5	1	6060000	133	-37.20	1.33	12	0.03	-59.00	1652.00	6500	20240124	-66.23	2060	20240125	6.55	6500	-66.23	20240124	2060	6.55	20240125	6500	-66.23	20240124	2060	6.55	20240125	0.00	N	471050	100	6 억		27255	N	N	0	N	00	N
140	20240603	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	25	2	1.15	4511530	2056	6.24	2180	2200	2180	2810	1520	2165	2194.32	0.45	0	0	2265	2215	2190	2140	2115	2202	2127	6	645	100	1510	5	1	6060000	133	-37.12	1.33	12	0.03	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.00	N	471050	100	6 억		27255	N	N	0	N	00	N
141	20240603	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	25	2	1.15	4509340	2055	6.24	2180	2200	2180	2810	1520	2165	2194.33	0.45	0	0	2265	2215	2190	2140	2115	2202	2127	6	645	100	1510	5	1	6060000	133	-37.12	1.33	12	0.03	-59.00	1652.00	6500	20240124	-66.31	2060	20240125	6.31	6500	-66.31	20240124	2060	6.31	20240125	6500	-66.31	20240124	2060	6.31	20240125	0.00	N	471050	100	6 억		27255	N	N	0	N	00	N
142	20240603	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	35	2	1.62	1160055	528	1.60	2180	2200	2180	2810	1520	2165	2197.07	0.45	0	0	2265	2215	2190	2140	2115	2202	2127	6	645	100	1510	5	1	6060000	133	-37.29	1.33	12	0.01	-59.00	1652.00	6500	20240124	-66.15	2060	20240125	6.80	6500	-66.15	20240124	2060	6.80	20240125	6500	-66.15	20240124	2060	6.80	20240125	0.00	N	471050	100	6 억		27255	N	N	0	N	00	N
143	20240603	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	30	2	1.39	1085405	494	1.50	2180	2200	2180	2810	1520	2165	2197.18	0.45	0	0	2265	2215	2190	2140	2115	2202	2127	6	645	100	1510	5	1	6060000	133	-37.20	1.33	12	0.01	-59.00	1652.00	6500	20240124	-66.23	2060	20240125	6.55	6500	-66.23	20240124	2060	6.55	20240125	6500	-66.23	20240124	2060	6.55	20240125	0.00	N	471050	100	6 억		27255	N	N	0	N	00	N
144	20240603	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	35	2	1.62	219510	100	0.30	2180	2200	2180	2810	1520	2165	2195.10	0.45	0	0	2265	2215	2190	2140	2115	2202	2127	6	645	100	1510	5	1	6060000	133	-37.29	1.33	12	0.00	-59.00	1652.00	6500	20240124	-66.15	2060	20240125	6.80	6500	-66.15	20240124	2060	6.80	20240125	6500	-66.15	20240124	2060	6.80	20240125	0.00	N	471050	100	6 억		27255	N	N	0	N	00	N
145	20240603	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	30	2	1.39	26280	12	0.04	2180	2200	2180	2810	1520	2165	2190.00	0.45	0	0	2265	2215	2190	2140	2115	2202	2127	6	645	100	1510	5	1	6060000	133	-37.20	1.33	12	0.00	-59.00	1652.00	6500	20240124	-66.23	2060	20240125	6.55	6500	-66.23	20240124	2060	6.55	20240125	6500	-66.23	20240124	2060	6.55	20240125	0.00	N	471050	100	6 억		27255	N	N	0	N	00	N