KissMeData/474660/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	161409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	40	2	1.89	37391365	17470	108.23	2115	2165	2115	2745	1485	2115	2140.32	1.06	0	895	2141	2127	2116	2102	2091	2135	2110	6	630	100	1480	5	1	5520000	119	2155.00	1.39	12	0.32	1.00	1549.00	5300	20240415	-59.34	2070	20240416	4.11	5300	-59.34	20240415	2070	4.11	20240416	5300	-59.34	20240415	2070	4.11	20240416	0.28	N	474660	100	5 억		58455	N	N	0	N	00	N
3	20240628	151425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	30	2	1.42	27157575	12720	78.80	2115	2145	2115	2745	1485	2115	2135.03	1.06	0	886	2141	2127	2116	2102	2091	2135	2110	6	630	100	1480	5	1	5520000	118	2145.00	1.38	12	0.23	1.00	1549.00	5300	20240415	-59.53	2070	20240416	3.62	5300	-59.53	20240415	2070	3.62	20240416	5300	-59.53	20240415	2070	3.62	20240416	0.28	N	474660	100	5 억		58455	N	N	0	N	00	N
4	20240628	141422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	10116730	4746	29.40	2115	2140	2115	2745	1485	2115	2131.63	1.06	0	732	2141	2127	2116	2102	2091	2135	2110	6	630	100	1480	5	1	5520000	117	2120.00	1.37	12	0.09	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.28	N	474660	100	5 억		58455	N	N	0	N	00	N
5	20240628	131423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	1644270	773	4.79	2115	2130	2115	2745	1485	2115	2127.13	1.06	0	582	2141	2127	2116	2102	2091	2135	2110	6	630	100	1480	5	1	5520000	118	2130.00	1.38	12	0.01	1.00	1549.00	5300	20240415	-59.81	2070	20240416	2.90	5300	-59.81	20240415	2070	2.90	20240416	5300	-59.81	20240415	2070	2.90	20240416	0.28	N	474660	100	5 억		58455	N	N	0	N	00	N
6	20240628	121419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	1224760	576	3.57	2115	2130	2115	2745	1485	2115	2126.32	1.06	0	427	2141	2127	2116	2102	2091	2135	2110	6	630	100	1480	5	1	5520000	117	2125.00	1.37	12	0.01	1.00	1549.00	5300	20240415	-59.91	2070	20240416	2.66	5300	-59.91	20240415	2070	2.66	20240416	5300	-59.91	20240415	2070	2.66	20240416	0.28	N	474660	100	5 억		58455	N	N	0	N	00	N
7	20240628	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	807385	380	2.35	2115	2130	2115	2745	1485	2115	2124.70	1.06	0	270	2141	2127	2116	2102	2091	2135	2110	6	630	100	1480	5	1	5520000	118	2130.00	1.38	12	0.01	1.00	1549.00	5300	20240415	-59.81	2070	20240416	2.90	5300	-59.81	20240415	2070	2.90	20240416	5300	-59.81	20240415	2070	2.90	20240416	0.28	N	474660	100	5 억		58455	N	N	0	N	00	N
8	20240628	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	371465	175	1.08	2115	2130	2115	2745	1485	2115	2122.66	1.06	0	125	2141	2127	2116	2102	2091	2135	2110	6	630	100	1480	5	1	5520000	117	2125.00	1.37	12	0.00	1.00	1549.00	5300	20240415	-59.91	2070	20240416	2.66	5300	-59.91	20240415	2070	2.66	20240416	5300	-59.91	20240415	2070	2.66	20240416	0.28	N	474660	100	5 억		58455	N	N	0	N	00	N
9	20240628	091357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	59220	28	0.17	2115	2115	2115	2745	1485	2115	2115.00	1.06	0	18	2141	2127	2116	2102	2091	2135	2110	6	630	100	1480	5	1	5520000	117	2115.00	1.37	12	0.00	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.28	N	474660	100	5 억		58455	N	N	0	N	00	N
10	20240627	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	34237400	16142	45.01	2105	2130	2105	2760	1490	2125	2121.01	1.06	0	2000	2148	2136	2118	2106	2088	2142	2112	6	635	100	1480	5	1	5520000	117	2115.00	1.37	12	0.29	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.28	N	474660	100	5 억		58455	N	N	0	N	00	N
11	20240627	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	33617570	15849	44.19	2105	2130	2105	2760	1490	2125	2121.12	1.06	0	2057	2148	2136	2118	2106	2088	2142	2112	6	635	100	1480	5	1	5520000	117	2120.00	1.37	12	0.29	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.28	N	474660	100	5 억		58455	N	N	0	N	00	N
12	20240627	141350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	30812450	14527	40.50	2105	2130	2105	2760	1490	2125	2121.05	1.06	0	1620	2148	2136	2118	2106	2088	2142	2112	6	635	100	1480	5	1	5520000	117	2125.00	1.37	12	0.26	1.00	1549.00	5300	20240415	-59.91	2070	20240416	2.66	5300	-59.91	20240415	2070	2.66	20240416	5300	-59.91	20240415	2070	2.66	20240416	0.28	N	474660	100	5 억		58455	N	N	0	N	00	N
13	20240627	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	29713900	14010	39.06	2105	2130	2105	2760	1490	2125	2120.91	1.06	0	1181	2148	2136	2118	2106	2088	2142	2112	6	635	100	1480	5	1	5520000	117	2125.00	1.37	12	0.25	1.00	1549.00	5300	20240415	-59.91	2070	20240416	2.66	5300	-59.91	20240415	2070	2.66	20240416	5300	-59.91	20240415	2070	2.66	20240416	0.28	N	474660	100	5 억		58455	N	N	0	N	00	N
14	20240627	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	28626085	13499	37.64	2105	2130	2105	2760	1490	2125	2120.61	1.06	0	756	2148	2136	2118	2106	2088	2142	2112	6	635	100	1480	5	1	5520000	118	2130.00	1.38	12	0.24	1.00	1549.00	5300	20240415	-59.81	2070	20240416	2.90	5300	-59.81	20240415	2070	2.90	20240416	5300	-59.81	20240415	2070	2.90	20240416	0.28	N	474660	100	5 억		58455	N	N	0	N	00	N
15	20240627	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	25605850	12079	33.68	2105	2130	2105	2760	1490	2125	2119.87	1.06	0	248	2148	2136	2118	2106	2088	2142	2112	6	635	100	1480	5	1	5520000	118	2130.00	1.38	12	0.22	1.00	1549.00	5300	20240415	-59.81	2070	20240416	2.90	5300	-59.81	20240415	2070	2.90	20240416	5300	-59.81	20240415	2070	2.90	20240416	0.28	N	474660	100	5 억		58455	N	N	0	N	00	N
16	20240627	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	4966845	2359	6.58	2105	2125	2105	2760	1490	2125	2105.49	1.06	0	16	2148	2136	2118	2106	2088	2142	2112	6	635	100	1480	5	1	5520000	117	2120.00	1.37	12	0.04	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.28	N	474660	100	5 억		58455	N	N	0	N	00	N
17	20240627	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	2305155	1095	3.05	2105	2110	2105	2760	1490	2125	2105.16	1.06	0	16	2148	2136	2118	2106	2088	2142	2112	6	635	100	1480	5	1	5520000	116	2105.00	1.36	12	0.02	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.28	N	474660	100	5 억		58455	N	N	0	N	00	N
18	20240626	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	76080180	35867	246.81	2120	2130	2100	2735	1475	2105	2121.17	1.06	0	4000	2135	2120	2110	2095	2085	2127	2102	6	630	100	1470	5	1	5520000	117	2125.00	1.37	12	0.65	1.00	1549.00	5300	20240415	-59.91	2070	20240416	2.66	5300	-59.91	20240415	2070	2.66	20240416	5300	-59.91	20240415	2070	2.66	20240416	0.28	N	474660	100	5 억		58455	N	N	0	N	00	N
19	20240626	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	75969680	35815	246.46	2120	2130	2100	2735	1475	2105	2121.17	1.06	0	3951	2135	2120	2110	2095	2085	2127	2102	6	630	100	1470	5	1	5520000	117	2125.00	1.37	12	0.65	1.00	1549.00	5300	20240415	-59.91	2070	20240416	2.66	5300	-59.91	20240415	2070	2.66	20240416	5300	-59.91	20240415	2070	2.66	20240416	0.28	N	474660	100	5 억		58455	N	N	0	N	00	N
20	20240626	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	72389655	34130	234.86	2120	2130	2100	2735	1475	2105	2121.00	1.06	0	3230	2135	2120	2110	2095	2085	2127	2102	6	630	100	1470	5	1	5520000	117	2125.00	1.37	12	0.62	1.00	1549.00	5300	20240415	-59.91	2070	20240416	2.66	5300	-59.91	20240415	2070	2.66	20240416	5300	-59.91	20240415	2070	2.66	20240416	0.28	N	474660	100	5 억		58455	N	N	0	N	00	N
21	20240626	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	39577840	18678	128.53	2120	2125	2100	2735	1475	2105	2118.95	1.06	0	2555	2135	2120	2110	2095	2085	2127	2102	6	630	100	1470	5	1	5520000	117	2125.00	1.37	12	0.34	1.00	1549.00	5300	20240415	-59.91	2070	20240416	2.66	5300	-59.91	20240415	2070	2.66	20240416	5300	-59.91	20240415	2070	2.66	20240416	0.28	N	474660	100	5 억		58455	N	N	0	N	00	N
22	20240626	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	26710260	12610	86.77	2120	2125	2100	2735	1475	2105	2118.18	1.06	0	1919	2135	2120	2110	2095	2085	2127	2102	6	630	100	1470	5	1	5520000	117	2125.00	1.37	12	0.23	1.00	1549.00	5300	20240415	-59.91	2070	20240416	2.66	5300	-59.91	20240415	2070	2.66	20240416	5300	-59.91	20240415	2070	2.66	20240416	0.28	N	474660	100	5 억		58455	N	N	0	N	00	N
23	20240626	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	22763435	10750	73.97	2120	2125	2100	2735	1475	2105	2117.53	1.06	0	1241	2135	2120	2110	2095	2085	2127	2102	6	630	100	1470	5	1	5520000	117	2125.00	1.37	12	0.19	1.00	1549.00	5300	20240415	-59.91	2070	20240416	2.66	5300	-59.91	20240415	2070	2.66	20240416	5300	-59.91	20240415	2070	2.66	20240416	0.28	N	474660	100	5 억		58455	N	N	0	N	00	N
24	20240626	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	5031160	2381	16.38	2120	2120	2100	2735	1475	2105	2113.04	1.06	0	519	2135	2120	2110	2095	2085	2127	2102	6	630	100	1470	5	1	5520000	117	2120.00	1.37	12	0.04	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.28	N	474660	100	5 억		58455	N	N	0	N	00	N
25	20240626	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	137640	65	0.45	2120	2120	2100	2735	1475	2105	2117.54	1.06	0	0	2135	2120	2110	2095	2085	2127	2102	6	630	100	1470	5	1	5520000	116	2100.00	1.36	12	0.00	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.28	N	474660	100	5 억		58455	N	N	0	N	00	N
26	20240625	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	30774000	14532	60.47	2100	2125	2100	2745	1485	2115	2117.67	1.06	0	1925	2138	2126	2113	2101	2088	2127	2102	6	630	100	1480	5	1	5520000	116	2105.00	1.36	12	0.26	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.28	N	474660	100	5 억		58530	N	N	0	N	00	N
27	20240625	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	30721375	14507	60.37	2100	2125	2100	2745	1485	2115	2117.69	1.06	0	1903	2138	2126	2113	2101	2088	2127	2102	6	630	100	1480	5	1	5520000	116	2105.00	1.36	12	0.26	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.28	N	474660	100	5 억		58530	N	N	0	N	00	N
28	20240625	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	29412285	13885	57.78	2100	2125	2100	2745	1485	2115	2118.28	1.06	0	1617	2138	2126	2113	2101	2088	2127	2102	6	630	100	1480	5	1	5520000	116	2105.00	1.36	12	0.25	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.28	N	474660	100	5 억		58530	N	N	0	N	00	N
29	20240625	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	27923420	13180	54.85	2100	2125	2100	2745	1485	2115	2118.62	1.06	0	1285	2138	2126	2113	2101	2088	2127	2102	6	630	100	1480	5	1	5520000	117	2120.00	1.37	12	0.24	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.28	N	474660	100	5 억		58530	N	N	0	N	00	N
30	20240625	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	22929780	10824	45.04	2100	2125	2100	2745	1485	2115	2118.42	1.06	0	1026	2138	2126	2113	2101	2088	2127	2102	6	630	100	1480	5	1	5520000	117	2120.00	1.37	12	0.20	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.28	N	474660	100	5 억		58530	N	N	0	N	00	N
31	20240625	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	22270480	10513	43.75	2100	2125	2100	2745	1485	2115	2118.38	1.06	0	715	2138	2126	2113	2101	2088	2127	2102	6	630	100	1480	5	1	5520000	117	2120.00	1.37	12	0.19	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.28	N	474660	100	5 억		58530	N	N	0	N	00	N
32	20240625	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2971350	1407	5.85	2100	2115	2100	2745	1485	2115	2111.83	1.06	0	376	2138	2126	2113	2101	2088	2127	2102	6	630	100	1480	5	1	5520000	117	2115.00	1.37	12	0.03	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.28	N	474660	100	5 억		58530	N	N	0	N	00	N
33	20240625	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	521440	248	1.03	2100	2115	2100	2745	1485	2115	2102.58	1.06	0	51	2138	2126	2113	2101	2088	2127	2102	6	630	100	1480	5	1	5520000	116	2110.00	1.36	12	0.00	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.28	N	474660	100	5 억		58530	N	N	0	N	00	N
34	20240624	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	50862745	24031	125.98	2115	2125	2100	2760	1490	2125	2116.55	1.06	0	-38	2141	2132	2121	2112	2101	2137	2117	6	635	100	1480	5	1	5520000	117	2115.00	1.37	12	0.44	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.20	N	474660	100	5 억		58568	N	N	0	N	00	N
35	20240624	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	49887670	23569	123.56	2115	2125	2110	2760	1490	2125	2116.66	1.06	0	94	2141	2132	2121	2112	2101	2137	2117	6	635	100	1480	5	1	5520000	117	2120.00	1.37	12	0.43	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.20	N	474660	100	5 억		58568	N	N	0	N	00	N
36	20240624	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	47195670	22297	116.89	2115	2125	2110	2760	1490	2125	2116.68	1.06	0	78	2141	2132	2121	2112	2101	2137	2117	6	635	100	1480	5	1	5520000	116	2110.00	1.36	12	0.40	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.20	N	474660	100	5 억		58568	N	N	0	N	00	N
37	20240624	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	38558745	18207	95.45	2115	2125	2110	2760	1490	2125	2117.80	1.06	0	78	2141	2132	2121	2112	2101	2137	2117	6	635	100	1480	5	1	5520000	117	2120.00	1.37	12	0.33	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.20	N	474660	100	5 억		58568	N	N	0	N	00	N
38	20240624	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	32147990	15183	79.60	2115	2125	2110	2760	1490	2125	2117.37	1.06	0	78	2141	2132	2121	2112	2101	2137	2117	6	635	100	1480	5	1	5520000	117	2120.00	1.37	12	0.28	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.20	N	474660	100	5 억		58568	N	N	0	N	00	N
39	20240624	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	28631070	13522	70.89	2115	2125	2110	2760	1490	2125	2117.37	1.06	0	78	2141	2132	2121	2112	2101	2137	2117	6	635	100	1480	5	1	5520000	117	2120.00	1.37	12	0.24	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.20	N	474660	100	5 억		58568	N	N	0	N	00	N
40	20240624	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	3545070	1672	8.77	2115	2125	2110	2760	1490	2125	2120.26	1.06	0	-29	2141	2132	2121	2112	2101	2137	2117	6	635	100	1480	5	1	5520000	117	2120.00	1.37	12	0.03	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.20	N	474660	100	5 억		58568	N	N	0	N	00	N
41	20240624	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	817585	386	2.02	2115	2125	2115	2760	1490	2125	2118.10	1.06	0	-38	2141	2132	2121	2112	2101	2137	2117	6	635	100	1480	5	1	5520000	117	2125.00	1.37	12	0.01	1.00	1549.00	5300	20240415	-59.91	2070	20240416	2.66	5300	-59.91	20240415	2070	2.66	20240416	5300	-59.91	20240415	2070	2.66	20240416	0.20	N	474660	100	5 억		58568	N	N	0	N	00	N
42	20240621	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	40547460	19075	86.21	2110	2130	2110	2760	1490	2125	2125.69	1.06	0	35	2141	2132	2121	2112	2101	2137	2117	6	635	100	1480	5	1	5520000	117	2125.00	1.37	12	0.35	1.00	1549.00	5300	20240415	-59.91	2070	20240416	2.66	5300	-59.91	20240415	2070	2.66	20240416	5300	-59.91	20240415	2070	2.66	20240416	0.00	N	474660	100	5 억		58533	N	N	0	N	00	N
43	20240621	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	39888810	18765	84.81	2110	2130	2110	2760	1490	2125	2125.70	1.06	0	35	2141	2132	2121	2112	2101	2137	2117	6	635	100	1480	5	1	5520000	117	2125.00	1.37	12	0.34	1.00	1549.00	5300	20240415	-59.91	2070	20240416	2.66	5300	-59.91	20240415	2070	2.66	20240416	5300	-59.91	20240415	2070	2.66	20240416	0.00	N	474660	100	5 억		58533	N	N	0	N	00	N
44	20240621	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	34223755	16099	72.76	2110	2130	2110	2760	1490	2125	2125.83	1.06	0	35	2141	2132	2121	2112	2101	2137	2117	6	635	100	1480	5	1	5520000	117	2125.00	1.37	12	0.29	1.00	1549.00	5300	20240415	-59.91	2070	20240416	2.66	5300	-59.91	20240415	2070	2.66	20240416	5300	-59.91	20240415	2070	2.66	20240416	0.00	N	474660	100	5 억		58533	N	N	0	N	00	N
45	20240621	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	21645925	10180	46.01	2110	2130	2110	2760	1490	2125	2126.32	1.06	0	35	2141	2132	2121	2112	2101	2137	2117	6	635	100	1480	5	1	5520000	117	2125.00	1.37	12	0.18	1.00	1549.00	5300	20240415	-59.91	2070	20240416	2.66	5300	-59.91	20240415	2070	2.66	20240416	5300	-59.91	20240415	2070	2.66	20240416	0.00	N	474660	100	5 억		58533	N	N	0	N	00	N
46	20240621	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	16075875	7563	34.18	2110	2130	2110	2760	1490	2125	2125.60	1.06	0	34	2141	2132	2121	2112	2101	2137	2117	6	635	100	1480	5	1	5520000	118	2130.00	1.38	12	0.14	1.00	1549.00	5300	20240415	-59.81	2070	20240416	2.90	5300	-59.81	20240415	2070	2.90	20240416	5300	-59.81	20240415	2070	2.90	20240416	0.00	N	474660	100	5 억		58533	N	N	0	N	00	N
47	20240621	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	9768585	4598	20.78	2110	2125	2110	2760	1490	2125	2124.53	1.06	0	10	2141	2132	2121	2112	2101	2137	2117	6	635	100	1480	5	1	5520000	117	2125.00	1.37	12	0.08	1.00	1549.00	5300	20240415	-59.91	2070	20240416	2.66	5300	-59.91	20240415	2070	2.66	20240416	5300	-59.91	20240415	2070	2.66	20240416	0.00	N	474660	100	5 억		58533	N	N	0	N	00	N
48	20240621	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	336260	159	0.72	2110	2125	2110	2760	1490	2125	2114.84	1.06	0	0	2141	2132	2121	2112	2101	2137	2117	6	635	100	1480	5	1	5520000	117	2125.00	1.37	12	0.00	1.00	1549.00	5300	20240415	-59.91	2070	20240416	2.66	5300	-59.91	20240415	2070	2.66	20240416	5300	-59.91	20240415	2070	2.66	20240416	0.00	N	474660	100	5 억		58533	N	N	0	N	00	N
49	20240621	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	12660	6	0.03	2110	2110	2110	2760	1490	2125	2110.00	1.06	0	0	2141	2132	2121	2112	2101	2137	2117	6	635	100	1480	5	1	5520000	116	2110.00	1.36	12	0.00	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.00	N	474660	100	5 억		58533	N	N	0	N	00	N
50	20240620	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	46924735	22125	87.77	2115	2130	2110	2755	1485	2120	2120.89	1.06	0	52	2133	2126	2118	2111	2103	2130	2115	6	635	100	1480	5	1	5520000	117	2125.00	1.37	12	0.40	1.00	1549.00	5300	20240415	-59.91	2070	20240416	2.66	5300	-59.91	20240415	2070	2.66	20240416	5300	-59.91	20240415	2070	2.66	20240416	0.00	N	474660	100	5 억		58481	N	N	0	N	00	N
51	20240620	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	46911985	22119	87.74	2115	2130	2110	2755	1485	2120	2120.89	1.06	0	52	2133	2126	2118	2111	2103	2130	2115	6	635	100	1480	5	1	5520000	116	2110.00	1.36	12	0.40	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.00	N	474660	100	5 억		58481	N	N	0	N	00	N
52	20240620	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	46017345	21695	86.06	2115	2130	2110	2755	1485	2120	2121.10	1.06	0	52	2133	2126	2118	2111	2103	2130	2115	6	635	100	1480	5	1	5520000	116	2110.00	1.36	12	0.39	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.00	N	474660	100	5 억		58481	N	N	0	N	00	N
53	20240620	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	40108150	18896	74.96	2115	2130	2110	2755	1485	2120	2122.57	1.06	0	52	2133	2126	2118	2111	2103	2130	2115	6	635	100	1480	5	1	5520000	118	2130.00	1.38	12	0.34	1.00	1549.00	5300	20240415	-59.81	2070	20240416	2.90	5300	-59.81	20240415	2070	2.90	20240416	5300	-59.81	20240415	2070	2.90	20240416	0.00	N	474660	100	5 억		58481	N	N	0	N	00	N
54	20240620	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	27117395	12789	50.73	2115	2125	2110	2755	1485	2120	2120.37	1.06	0	52	2133	2126	2118	2111	2103	2130	2115	6	635	100	1480	5	1	5520000	116	2110.00	1.36	12	0.23	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.00	N	474660	100	5 억		58481	N	N	0	N	00	N
55	20240620	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	26435505	12466	49.45	2115	2125	2110	2755	1485	2120	2120.61	1.06	0	52	2133	2126	2118	2111	2103	2130	2115	6	635	100	1480	5	1	5520000	116	2110.00	1.36	12	0.23	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.00	N	474660	100	5 억		58481	N	N	0	N	00	N
56	20240620	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	3080370	1456	5.78	2115	2120	2110	2755	1485	2120	2115.64	1.06	0	12	2133	2126	2118	2111	2103	2130	2115	6	635	100	1480	5	1	5520000	116	2110.00	1.36	12	0.03	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.00	N	474660	100	5 억		58481	N	N	0	N	00	N
57	20240620	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	1.06	0	0	2133	2126	2118	2111	2103	2130	2115	6	635	100	1480	5	1	5520000	117	2120.00	1.37	12	0.00	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.00	N	474660	100	5 억		58481	N	N	0	N	00	N
58	20240619	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	53321665	25209	55.08	2110	2125	2110	2745	1485	2115	2115.18	1.06	0	0	2125	2120	2110	2105	2095	2122	2107	6	630	100	1480	5	1	5520000	117	2120.00	1.37	12	0.46	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.00	N	474660	100	5 억		58481	N	N	0	N	00	N
59	20240619	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	53251705	25176	55.01	2110	2125	2110	2745	1485	2115	2115.18	1.06	0	0	2125	2120	2110	2105	2095	2122	2107	6	630	100	1480	5	1	5520000	117	2120.00	1.37	12	0.46	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.00	N	474660	100	5 억		58481	N	N	0	N	00	N
60	20240619	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	52191705	24676	53.92	2110	2125	2110	2745	1485	2115	2115.08	1.06	0	0	2125	2120	2110	2105	2095	2122	2107	6	630	100	1480	5	1	5520000	117	2125.00	1.37	12	0.45	1.00	1549.00	5300	20240415	-59.91	2070	20240416	2.66	5300	-59.91	20240415	2070	2.66	20240416	5300	-59.91	20240415	2070	2.66	20240416	0.00	N	474660	100	5 억		58481	N	N	0	N	00	N
61	20240619	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	31088815	14675	32.06	2110	2125	2110	2745	1485	2115	2118.49	1.06	0	0	2125	2120	2110	2105	2095	2122	2107	6	630	100	1480	5	1	5520000	116	2110.00	1.36	12	0.27	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.00	N	474660	100	5 억		58481	N	N	0	N	00	N
62	20240619	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	30740665	14510	31.70	2110	2125	2110	2745	1485	2115	2118.58	1.06	0	0	2125	2120	2110	2105	2095	2122	2107	6	630	100	1480	5	1	5520000	117	2125.00	1.37	12	0.26	1.00	1549.00	5300	20240415	-59.91	2070	20240416	2.66	5300	-59.91	20240415	2070	2.66	20240416	5300	-59.91	20240415	2070	2.66	20240416	0.00	N	474660	100	5 억		58481	N	N	0	N	00	N
63	20240619	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	23212575	10961	23.95	2110	2120	2110	2745	1485	2115	2117.74	1.06	0	0	2125	2120	2110	2105	2095	2122	2107	6	630	100	1480	5	1	5520000	117	2120.00	1.37	12	0.20	1.00	1549.00	5300	20240415	-60.00	2070	20240416	2.42	5300	-60.00	20240415	2070	2.42	20240416	5300	-60.00	20240415	2070	2.42	20240416	0.00	N	474660	100	5 억		58481	N	N	0	N	00	N
64	20240619	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	4341595	2055	4.49	2110	2115	2110	2745	1485	2115	2112.70	1.06	0	209	2125	2120	2110	2105	2095	2122	2107	6	630	100	1480	5	1	5520000	116	2110.00	1.36	12	0.04	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.00	N	474660	100	5 억		58481	N	N	0	N	00	N
65	20240619	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	749050	355	0.78	2110	2110	2110	2745	1485	2115	2110.00	1.06	0	0	2125	2120	2110	2105	2095	2122	2107	6	630	100	1480	5	1	5520000	116	2110.00	1.36	12	0.01	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.00	N	474660	100	5 억		58481	N	N	0	N	00	N
66	20240618	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	94192140	44754	1132.73	2100	2115	2100	2730	1470	2100	2104.66	1.06	0	-20	2106	2102	2101	2097	2096	2102	2097	6	630	100	1470	5	1	5520000	117	2115.00	1.37	12	0.81	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
67	20240618	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	94185795	44751	1132.65	2100	2115	2100	2730	1470	2100	2104.66	1.06	0	-20	2106	2102	2101	2097	2096	2102	2097	6	630	100	1470	5	1	5520000	117	2115.00	1.37	12	0.81	1.00	1549.00	5300	20240415	-60.09	2070	20240416	2.17	5300	-60.09	20240415	2070	2.17	20240416	5300	-60.09	20240415	2070	2.17	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
68	20240618	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	86178575	40959	1036.67	2100	2110	2100	2730	1470	2100	2104.02	1.06	0	-20	2106	2102	2101	2097	2096	2102	2097	6	630	100	1470	5	1	5520000	116	2105.00	1.36	12	0.74	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
69	20240618	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	85043980	40420	1023.03	2100	2110	2100	2730	1470	2100	2104.01	1.06	0	-20	2106	2102	2101	2097	2096	2102	2097	6	630	100	1470	5	1	5520000	116	2110.00	1.36	12	0.73	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
70	20240618	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	83620950	39744	1005.92	2100	2110	2100	2730	1470	2100	2103.99	1.06	0	-20	2106	2102	2101	2097	2096	2102	2097	6	630	100	1470	5	1	5520000	116	2105.00	1.36	12	0.72	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
71	20240618	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	73953855	35162	889.95	2100	2110	2100	2730	1470	2100	2103.23	1.06	0	-20	2106	2102	2101	2097	2096	2102	2097	6	630	100	1470	5	1	5520000	116	2110.00	1.36	12	0.64	1.00	1549.00	5300	20240415	-60.19	2070	20240416	1.93	5300	-60.19	20240415	2070	1.93	20240416	5300	-60.19	20240415	2070	1.93	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
72	20240618	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	35276505	16788	424.91	2100	2110	2100	2730	1470	2100	2101.29	1.06	0	-20	2106	2102	2101	2097	2096	2102	2097	6	630	100	1470	5	1	5520000	116	2100.00	1.36	12	0.30	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
73	20240618	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2847625	1356	34.32	2100	2105	2100	2730	1470	2100	2100.02	1.06	0	-20	2106	2102	2101	2097	2096	2102	2097	6	630	100	1470	5	1	5520000	116	2105.00	1.36	12	0.02	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
74	20240617	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	8276360	3939	23.66	2105	2105	2100	2735	1475	2105	2101.13	1.06	0	0	2115	2110	2105	2100	2095	2110	2100	6	630	100	1470	5	1	5520000	116	2100.00	1.36	12	0.07	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
75	20240617	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	8148260	3878	23.30	2105	2105	2100	2735	1475	2105	2101.15	1.06	0	0	2115	2110	2105	2100	2095	2110	2100	6	630	100	1470	5	1	5520000	116	2100.00	1.36	12	0.07	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
76	20240617	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	7997055	3806	22.86	2105	2105	2100	2735	1475	2105	2101.17	1.06	0	0	2115	2110	2105	2100	2095	2110	2100	6	630	100	1470	5	1	5520000	116	2100.00	1.36	12	0.07	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
77	20240617	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	5403555	2571	15.44	2105	2105	2100	2735	1475	2105	2101.73	1.06	0	0	2115	2110	2105	2100	2095	2110	2100	6	630	100	1470	5	1	5520000	116	2100.00	1.36	12	0.05	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
78	20240617	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	2234655	1062	6.38	2105	2105	2100	2735	1475	2105	2104.19	1.06	0	0	2115	2110	2105	2100	2095	2110	2100	6	630	100	1470	5	1	5520000	116	2100.00	1.36	12	0.02	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
79	20240617	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2173755	1033	6.21	2105	2105	2100	2735	1475	2105	2104.31	1.06	0	0	2115	2110	2105	2100	2095	2110	2100	6	630	100	1470	5	1	5520000	116	2105.00	1.36	12	0.02	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
80	20240617	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	607635	289	1.74	2105	2105	2100	2735	1475	2105	2102.54	1.06	0	0	2115	2110	2105	2100	2095	2110	2100	6	630	100	1470	5	1	5520000	116	2105.00	1.36	12	0.01	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
81	20240617	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2105	1	0.01	2105	2105	2105	2735	1475	2105	2105.00	1.06	0	0	2115	2110	2105	2100	2095	2110	2100	6	630	100	1470	5	1	5520000	116	2105.00	1.36	12	0.00	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
82	20240614	161031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	35060120	16647	93.90	2105	2110	2100	2735	1475	2105	2106.09	1.06	0	2	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5520000	116	2105.00	1.36	12	0.30	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
83	20240614	151035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	31670700	15033	84.79	2105	2110	2100	2735	1475	2105	2106.75	1.06	0	2	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5520000	116	2100.00	1.36	12	0.27	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
84	20240614	141033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	31655985	15026	84.75	2105	2110	2100	2735	1475	2105	2106.75	1.06	0	2	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5520000	116	2105.00	1.36	12	0.27	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
85	20240614	131035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	30765525	14602	82.36	2105	2110	2100	2735	1475	2105	2106.94	1.06	0	2	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5520000	116	2100.00	1.36	12	0.26	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
86	20240614	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	30332925	14396	81.20	2105	2110	2100	2735	1475	2105	2107.04	1.06	0	2	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5520000	116	2100.00	1.36	12	0.26	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
87	20240614	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	30253065	14358	80.99	2105	2110	2100	2735	1475	2105	2107.05	1.06	0	2	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5520000	116	2100.00	1.36	12	0.26	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
88	20240614	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	7643450	3636	20.51	2105	2105	2100	2735	1475	2105	2102.16	1.06	0	2	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5520000	116	2100.00	1.36	12	0.07	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
89	20240614	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	1.06	0	0	2115	2110	2100	2095	2085	2112	2097	6	630	100	1470	5	1	5520000	116	2105.00	1.36	12	0.00	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
90	20240613	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	37260045	17729	100.65	2095	2105	2090	2730	1470	2100	2101.64	1.06	0	1000	2103	2101	2098	2096	2093	2102	2097	6	630	100	1470	5	1	5520000	116	2105.00	1.36	12	0.32	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
91	20240613	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	35050585	16677	94.67	2095	2105	2090	2730	1470	2100	2101.73	1.06	0	591	2103	2101	2098	2096	2093	2102	2097	6	630	100	1470	5	1	5520000	116	2095.00	1.35	12	0.30	1.00	1549.00	5300	20240415	-60.47	2070	20240416	1.21	5300	-60.47	20240415	2070	1.21	20240416	5300	-60.47	20240415	2070	1.21	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
92	20240613	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	34998210	16652	94.53	2095	2105	2090	2730	1470	2100	2101.74	1.06	0	566	2103	2101	2098	2096	2093	2102	2097	6	630	100	1470	5	1	5520000	116	2095.00	1.35	12	0.30	1.00	1549.00	5300	20240415	-60.47	2070	20240416	1.21	5300	-60.47	20240415	2070	1.21	20240416	5300	-60.47	20240415	2070	1.21	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
93	20240613	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	31257320	14874	84.44	2095	2105	2090	2730	1470	2100	2101.47	1.06	0	386	2103	2101	2098	2096	2093	2102	2097	6	630	100	1470	5	1	5520000	116	2095.00	1.35	12	0.27	1.00	1549.00	5300	20240415	-60.47	2070	20240416	1.21	5300	-60.47	20240415	2070	1.21	20240416	5300	-60.47	20240415	2070	1.21	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
94	20240613	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	28476750	13549	76.92	2095	2105	2090	2730	1470	2100	2101.76	1.06	0	0	2103	2101	2098	2096	2093	2102	2097	6	630	100	1470	5	1	5520000	116	2100.00	1.36	12	0.25	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
95	20240613	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	26691780	12701	72.10	2095	2105	2090	2730	1470	2100	2101.55	1.06	0	0	2103	2101	2098	2096	2093	2102	2097	6	630	100	1470	5	1	5520000	116	2105.00	1.36	12	0.23	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
96	20240613	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	6321205	3018	17.13	2095	2100	2090	2730	1470	2100	2094.50	1.06	0	0	2103	2101	2098	2096	2093	2102	2097	6	630	100	1470	5	1	5520000	115	2090.00	1.35	12	0.05	1.00	1549.00	5300	20240415	-60.57	2070	20240416	0.97	5300	-60.57	20240415	2070	0.97	20240416	5300	-60.57	20240415	2070	0.97	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
97	20240613	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	62850	30	0.17	2095	2095	2095	2730	1470	2100	2095.00	1.06	0	0	2103	2101	2098	2096	2093	2102	2097	6	630	100	1470	5	1	5520000	116	2095.00	1.35	12	0.00	1.00	1549.00	5300	20240415	-60.47	2070	20240416	1.21	5300	-60.47	20240415	2070	1.21	20240416	5300	-60.47	20240415	2070	1.21	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
98	20240612	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	36910475	17615	26.20	2095	2100	2095	2720	1470	2095	2095.40	1.06	0	7758	2108	2101	2098	2091	2088	2100	2090	6	625	100	1460	5	1	5520000	116	2100.00	1.36	12	0.32	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
99	20240612	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	36666880	17499	26.03	2095	2100	2095	2720	1470	2095	2095.37	1.06	0	7643	2108	2101	2098	2091	2088	2100	2090	6	625	100	1460	5	1	5520000	116	2100.00	1.36	12	0.32	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
100	20240612	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	34701280	16563	24.64	2095	2100	2095	2720	1470	2095	2095.11	1.06	0	6757	2108	2101	2098	2091	2088	2100	2090	6	625	100	1460	5	1	5520000	116	2095.00	1.35	12	0.30	1.00	1549.00	5300	20240415	-60.47	2070	20240416	1.21	5300	-60.47	20240415	2070	1.21	20240416	5300	-60.47	20240415	2070	1.21	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
101	20240612	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	28072700	13399	19.93	2095	2100	2095	2720	1470	2095	2095.13	1.06	0	3593	2108	2101	2098	2091	2088	2100	2090	6	625	100	1460	5	1	5520000	116	2095.00	1.35	12	0.24	1.00	1549.00	5300	20240415	-60.47	2070	20240416	1.21	5300	-60.47	20240415	2070	1.21	20240416	5300	-60.47	20240415	2070	1.21	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
102	20240612	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	27959570	13345	19.85	2095	2100	2095	2720	1470	2095	2095.13	1.06	0	3539	2108	2101	2098	2091	2088	2100	2090	6	625	100	1460	5	1	5520000	116	2095.00	1.35	12	0.24	1.00	1549.00	5300	20240415	-60.47	2070	20240416	1.21	5300	-60.47	20240415	2070	1.21	20240416	5300	-60.47	20240415	2070	1.21	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
103	20240612	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	23069840	11011	16.38	2095	2100	2095	2720	1470	2095	2095.16	1.06	0	1205	2108	2101	2098	2091	2088	2100	2090	6	625	100	1460	5	1	5520000	116	2100.00	1.36	12	0.20	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
104	20240612	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	20810925	9933	14.78	2095	2100	2095	2720	1470	2095	2095.13	1.06	0	238	2108	2101	2098	2091	2088	2100	2090	6	625	100	1460	5	1	5520000	116	2095.00	1.35	12	0.18	1.00	1549.00	5300	20240415	-60.47	2070	20240416	1.21	5300	-60.47	20240415	2070	1.21	20240416	5300	-60.47	20240415	2070	1.21	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
105	20240612	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	17792835	8493	12.63	2095	2095	2095	2720	1470	2095	2095.00	1.06	0	0	2108	2101	2098	2091	2088	2100	2090	6	625	100	1460	5	1	5520000	116	2095.00	1.35	12	0.15	1.00	1549.00	5300	20240415	-60.47	2070	20240416	1.21	5300	-60.47	20240415	2070	1.21	20240416	5300	-60.47	20240415	2070	1.21	20240416	0.00	N	474660	100	5 억		58501	N	N	0	N	00	N
106	20240610	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	107871465	51381	85.46	2100	2105	2090	2730	1470	2100	2099.44	1.07	0	34074	2113	2106	2098	2091	2083	2107	2092	6	630	100	1470	5	1	5520000	116	2100.00	1.36	12	0.93	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.00	N	474660	100	5 억		59245	N	N	0	N	00	N
107	20240610	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	107846225	51369	85.44	2100	2105	2090	2730	1470	2100	2099.44	1.07	0	34070	2113	2106	2098	2091	2083	2107	2092	6	630	100	1470	5	1	5520000	116	2105.00	1.36	12	0.93	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.00	N	474660	100	5 억		59245	N	N	0	N	00	N
108	20240610	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	105231325	50125	83.37	2100	2105	2090	2730	1470	2100	2099.38	1.07	0	33326	2113	2106	2098	2091	2083	2107	2092	6	630	100	1470	5	1	5520000	116	2100.00	1.36	12	0.91	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.00	N	474660	100	5 억		59245	N	N	0	N	00	N
109	20240610	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	95055575	45280	75.31	2100	2105	2090	2730	1470	2100	2099.28	1.07	0	29731	2113	2106	2098	2091	2083	2107	2092	6	630	100	1470	5	1	5520000	116	2100.00	1.36	12	0.82	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.00	N	474660	100	5 억		59245	N	N	0	N	00	N
110	20240610	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	60613470	28879	48.03	2100	2105	2090	2730	1470	2100	2098.88	1.07	0	14194	2113	2106	2098	2091	2083	2107	2092	6	630	100	1470	5	1	5520000	116	2105.00	1.36	12	0.52	1.00	1549.00	5300	20240415	-60.28	2070	20240416	1.69	5300	-60.28	20240415	2070	1.69	20240416	5300	-60.28	20240415	2070	1.69	20240416	0.00	N	474660	100	5 억		59245	N	N	0	N	00	N
111	20240610	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	56094470	26729	44.46	2100	2100	2090	2730	1470	2100	2098.64	1.07	0	12844	2113	2106	2098	2091	2083	2107	2092	6	630	100	1470	5	1	5520000	116	2100.00	1.36	12	0.48	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.00	N	474660	100	5 억		59245	N	N	0	N	00	N
112	20240610	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	42671270	20337	33.83	2100	2100	2090	2730	1470	2100	2098.21	1.07	0	6462	2113	2106	2098	2091	2083	2107	2092	6	630	100	1470	5	1	5520000	116	2100.00	1.36	12	0.37	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.00	N	474660	100	5 억		59245	N	N	0	N	00	N
113	20240610	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	25909900	12352	20.54	2100	2100	2090	2730	1470	2100	2097.63	1.07	0	-744	2113	2106	2098	2091	2083	2107	2092	6	630	100	1470	5	1	5520000	116	2100.00	1.36	12	0.22	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.00	N	474660	100	5 억		59245	N	N	0	N	00	N
114	20240607	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	125852450	60118	196.98	2100	2105	2090	2730	1470	2100	2093.42	1.08	0	-473	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5520000	116	2100.00	1.36	12	1.09	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.00	N	474660	100	5 억		59718	N	N	0	N	00	N
115	20240607	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	115348100	55104	180.55	2100	2105	2090	2730	1470	2100	2093.28	1.08	0	-463	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5520000	116	2100.00	1.36	12	1.00	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.00	N	474660	100	5 억		59718	N	N	0	N	00	N
116	20240607	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	110941310	53001	173.66	2100	2105	2090	2730	1470	2100	2093.19	1.08	0	-463	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5520000	116	2095.00	1.35	12	0.96	1.00	1549.00	5300	20240415	-60.47	2070	20240416	1.21	5300	-60.47	20240415	2070	1.21	20240416	5300	-60.47	20240415	2070	1.21	20240416	0.00	N	474660	100	5 억		59718	N	N	0	N	00	N
117	20240607	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	45156225	21531	70.55	2100	2105	2090	2730	1470	2100	2097.27	1.08	0	-463	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5520000	116	2095.00	1.35	12	0.39	1.00	1549.00	5300	20240415	-60.47	2070	20240416	1.21	5300	-60.47	20240415	2070	1.21	20240416	5300	-60.47	20240415	2070	1.21	20240416	0.00	N	474660	100	5 억		59718	N	N	0	N	00	N
118	20240607	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	45143655	21525	70.53	2100	2105	2090	2730	1470	2100	2097.27	1.08	0	-463	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5520000	116	2095.00	1.35	12	0.39	1.00	1549.00	5300	20240415	-60.47	2070	20240416	1.21	5300	-60.47	20240415	2070	1.21	20240416	5300	-60.47	20240415	2070	1.21	20240416	0.00	N	474660	100	5 억		59718	N	N	0	N	00	N
119	20240607	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	42988780	20495	67.15	2100	2105	2090	2730	1470	2100	2097.53	1.08	0	-463	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5520000	116	2095.00	1.35	12	0.37	1.00	1549.00	5300	20240415	-60.47	2070	20240416	1.21	5300	-60.47	20240415	2070	1.21	20240416	5300	-60.47	20240415	2070	1.21	20240416	0.00	N	474660	100	5 억		59718	N	N	0	N	00	N
120	20240607	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	28255260	13464	44.12	2100	2105	2090	2730	1470	2100	2098.58	1.08	0	-463	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5520000	116	2095.00	1.35	12	0.24	1.00	1549.00	5300	20240415	-60.47	2070	20240416	1.21	5300	-60.47	20240415	2070	1.21	20240416	5300	-60.47	20240415	2070	1.21	20240416	0.00	N	474660	100	5 억		59718	N	N	0	N	00	N
121	20240607	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	17954400	8549	28.01	2100	2105	2100	2730	1470	2100	2100.18	1.08	0	-463	2106	2102	2096	2092	2086	2105	2095	6	630	100	1470	5	1	5520000	116	2100.00	1.36	12	0.15	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.00	N	474660	100	5 억		59718	N	N	0	N	00	N
122	20240605	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	63695490	30385	202.19	2090	2100	2090	2715	1465	2090	2096.28	1.08	0	0	2103	2096	2088	2081	2073	2100	2085	6	625	100	1460	5	1	5520000	116	2100.00	1.36	12	0.55	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.00	N	474660	100	5 억		59718	N	N	0	N	00	N
123	20240605	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	46147890	22029	146.59	2090	2100	2090	2715	1465	2090	2094.87	1.08	0	0	2103	2096	2088	2081	2073	2100	2085	6	625	100	1460	5	1	5520000	115	2090.00	1.35	12	0.40	1.00	1549.00	5300	20240415	-60.57	2070	20240416	0.97	5300	-60.57	20240415	2070	0.97	20240416	5300	-60.57	20240415	2070	0.97	20240416	0.00	N	474660	100	5 억		59718	N	N	0	N	00	N
124	20240605	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	41733345	19918	132.54	2090	2100	2090	2715	1465	2090	2095.26	1.08	0	0	2103	2096	2088	2081	2073	2100	2085	6	625	100	1460	5	1	5520000	115	2090.00	1.35	12	0.36	1.00	1549.00	5300	20240415	-60.57	2070	20240416	0.97	5300	-60.57	20240415	2070	0.97	20240416	5300	-60.57	20240415	2070	0.97	20240416	0.00	N	474660	100	5 억		59718	N	N	0	N	00	N
125	20240605	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	37602025	17946	119.42	2090	2100	2090	2715	1465	2090	2095.29	1.08	0	0	2103	2096	2088	2081	2073	2100	2085	6	625	100	1460	5	1	5520000	116	2095.00	1.35	12	0.33	1.00	1549.00	5300	20240415	-60.47	2070	20240416	1.21	5300	-60.47	20240415	2070	1.21	20240416	5300	-60.47	20240415	2070	1.21	20240416	0.00	N	474660	100	5 억		59718	N	N	0	N	00	N
126	20240605	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	36731310	17530	116.65	2090	2100	2090	2715	1465	2090	2095.34	1.08	0	0	2103	2096	2088	2081	2073	2100	2085	6	625	100	1460	5	1	5520000	116	2095.00	1.35	12	0.32	1.00	1549.00	5300	20240415	-60.47	2070	20240416	1.21	5300	-60.47	20240415	2070	1.21	20240416	5300	-60.47	20240415	2070	1.21	20240416	0.00	N	474660	100	5 억		59718	N	N	0	N	00	N
127	20240605	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	36157280	17256	114.83	2090	2100	2090	2715	1465	2090	2095.35	1.08	0	0	2103	2096	2088	2081	2073	2100	2085	6	625	100	1460	5	1	5520000	115	2090.00	1.35	12	0.31	1.00	1549.00	5300	20240415	-60.57	2070	20240416	0.97	5300	-60.57	20240415	2070	0.97	20240416	5300	-60.57	20240415	2070	0.97	20240416	0.00	N	474660	100	5 억		59718	N	N	0	N	00	N
128	20240605	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	25467540	12142	80.80	2090	2100	2090	2715	1465	2090	2097.47	1.08	0	0	2103	2096	2088	2081	2073	2100	2085	6	625	100	1460	5	1	5520000	116	2100.00	1.36	12	0.22	1.00	1549.00	5300	20240415	-60.38	2070	20240416	1.45	5300	-60.38	20240415	2070	1.45	20240416	5300	-60.38	20240415	2070	1.45	20240416	0.00	N	474660	100	5 억		59718	N	N	0	N	00	N
129	20240605	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	999020	478	3.18	2090	2090	2090	2715	1465	2090	2090.00	1.08	0	0	2103	2096	2088	2081	2073	2100	2085	6	625	100	1460	5	1	5520000	115	2090.00	1.35	12	0.01	1.00	1549.00	5300	20240415	-60.57	2070	20240416	0.97	5300	-60.57	20240415	2070	0.97	20240416	5300	-60.57	20240415	2070	0.97	20240416	0.00	N	474660	100	5 억		59718	N	N	0	N	00	N
130	20240604	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	31435120	15028	137.72	2085	2095	2080	2710	1460	2085	2091.77	1.09	0	-359	2098	2091	2088	2081	2078	2090	2080	6	625	100	1450	5	1	5520000	115	2090.00	1.35	12	0.27	1.00	1549.00	5300	20240415	-60.57	2070	20240416	0.97	5300	-60.57	20240415	2070	0.97	20240416	5300	-60.57	20240415	2070	0.97	20240416	0.00	N	474660	100	5 억		60077	N	N	0	N	00	N
131	20240604	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	31412150	15017	137.62	2085	2095	2080	2710	1460	2085	2091.77	1.09	0	-359	2098	2091	2088	2081	2078	2090	2080	6	625	100	1450	5	1	5520000	115	2085.00	1.35	12	0.27	1.00	1549.00	5300	20240415	-60.66	2070	20240416	0.72	5300	-60.66	20240415	2070	0.72	20240416	5300	-60.66	20240415	2070	0.72	20240416	0.00	N	474660	100	5 억		60077	N	N	0	N	00	N
132	20240604	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	29493580	14099	129.21	2085	2095	2080	2710	1460	2085	2091.89	1.09	0	-349	2098	2091	2088	2081	2078	2090	2080	6	625	100	1450	5	1	5520000	115	2090.00	1.35	12	0.26	1.00	1549.00	5300	20240415	-60.57	2070	20240416	0.97	5300	-60.57	20240415	2070	0.97	20240416	5300	-60.57	20240415	2070	0.97	20240416	0.00	N	474660	100	5 억		60077	N	N	0	N	00	N
133	20240604	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	29474770	14090	129.12	2085	2095	2080	2710	1460	2085	2091.89	1.09	0	-349	2098	2091	2088	2081	2078	2090	2080	6	625	100	1450	5	1	5520000	116	2095.00	1.35	12	0.26	1.00	1549.00	5300	20240415	-60.47	2070	20240416	1.21	5300	-60.47	20240415	2070	1.21	20240416	5300	-60.47	20240415	2070	1.21	20240416	0.00	N	474660	100	5 억		60077	N	N	0	N	00	N
134	20240604	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	15849510	7586	69.52	2085	2095	2080	2710	1460	2085	2089.31	1.09	0	-349	2098	2091	2088	2081	2078	2090	2080	6	625	100	1450	5	1	5520000	115	2085.00	1.35	12	0.14	1.00	1549.00	5300	20240415	-60.66	2070	20240416	0.72	5300	-60.66	20240415	2070	0.72	20240416	5300	-60.66	20240415	2070	0.72	20240416	0.00	N	474660	100	5 억		60077	N	N	0	N	00	N
135	20240604	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	15543005	7439	68.17	2085	2095	2080	2710	1460	2085	2089.39	1.09	0	-349	2098	2091	2088	2081	2078	2090	2080	6	625	100	1450	5	1	5520000	115	2085.00	1.35	12	0.13	1.00	1549.00	5300	20240415	-60.66	2070	20240416	0.72	5300	-60.66	20240415	2070	0.72	20240416	5300	-60.66	20240415	2070	0.72	20240416	0.00	N	474660	100	5 억		60077	N	N	0	N	00	N
136	20240604	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	9776075	4679	42.88	2085	2095	2080	2710	1460	2085	2089.35	1.09	0	-349	2098	2091	2088	2081	2078	2090	2080	6	625	100	1450	5	1	5520000	116	2095.00	1.35	12	0.08	1.00	1549.00	5300	20240415	-60.47	2070	20240416	1.21	5300	-60.47	20240415	2070	1.21	20240416	5300	-60.47	20240415	2070	1.21	20240416	0.00	N	474660	100	5 억		60077	N	N	0	N	00	N
137	20240604	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	7524100	3604	33.03	2085	2095	2080	2710	1460	2085	2087.71	1.09	0	-349	2098	2091	2088	2081	2078	2090	2080	6	625	100	1450	5	1	5520000	116	2095.00	1.35	12	0.07	1.00	1549.00	5300	20240415	-60.47	2070	20240416	1.21	5300	-60.47	20240415	2070	1.21	20240416	5300	-60.47	20240415	2070	1.21	20240416	0.00	N	474660	100	5 억		60077	N	N	0	N	00	N
138	20240603	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	22789040	10902	50.34	2095	2095	2085	2700	1460	2080	2090.35	1.09	0	-150	2103	2091	2083	2071	2063	2097	2077	6	620	100	1450	5	1	5520000	115	2085.00	1.35	12	0.20	1.00	1549.00	5300	20240415	-60.66	2070	20240416	0.72	5300	-60.66	20240415	2070	0.72	20240416	5300	-60.66	20240415	2070	0.72	20240416	0.00	N	474660	100	5 억		60227	N	N	0	N	00	N
139	20240603	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	22682705	10851	50.10	2095	2095	2085	2700	1460	2080	2090.38	1.09	0	-150	2103	2091	2083	2071	2063	2097	2077	6	620	100	1450	5	1	5520000	115	2090.00	1.35	12	0.20	1.00	1549.00	5300	20240415	-60.57	2070	20240416	0.97	5300	-60.57	20240415	2070	0.97	20240416	5300	-60.57	20240415	2070	0.97	20240416	0.00	N	474660	100	5 억		60227	N	N	0	N	00	N
140	20240603	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	18229985	8719	40.26	2095	2095	2085	2700	1460	2080	2090.83	1.09	0	-150	2103	2091	2083	2071	2063	2097	2077	6	620	100	1450	5	1	5520000	115	2090.00	1.35	12	0.16	1.00	1549.00	5300	20240415	-60.57	2070	20240416	0.97	5300	-60.57	20240415	2070	0.97	20240416	5300	-60.57	20240415	2070	0.97	20240416	0.00	N	474660	100	5 억		60227	N	N	0	N	00	N
141	20240603	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	18229985	8719	40.26	2095	2095	2085	2700	1460	2080	2090.83	1.09	0	-150	2103	2091	2083	2071	2063	2097	2077	6	620	100	1450	5	1	5520000	115	2090.00	1.35	12	0.16	1.00	1549.00	5300	20240415	-60.57	2070	20240416	0.97	5300	-60.57	20240415	2070	0.97	20240416	5300	-60.57	20240415	2070	0.97	20240416	0.00	N	474660	100	5 억		60227	N	N	0	N	00	N
142	20240603	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	13816415	6607	30.51	2095	2095	2085	2700	1460	2080	2091.18	1.09	0	-150	2103	2091	2083	2071	2063	2097	2077	6	620	100	1450	5	1	5520000	115	2085.00	1.35	12	0.12	1.00	1549.00	5300	20240415	-60.66	2070	20240416	0.72	5300	-60.66	20240415	2070	0.72	20240416	5300	-60.66	20240415	2070	0.72	20240416	0.00	N	474660	100	5 억		60227	N	N	0	N	00	N
143	20240603	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	11578335	5536	25.56	2095	2095	2085	2700	1460	2080	2091.46	1.09	0	-150	2103	2091	2083	2071	2063	2097	2077	6	620	100	1450	5	1	5520000	115	2085.00	1.35	12	0.10	1.00	1549.00	5300	20240415	-60.66	2070	20240416	0.72	5300	-60.66	20240415	2070	0.72	20240416	5300	-60.66	20240415	2070	0.72	20240416	0.00	N	474660	100	5 억		60227	N	N	0	N	00	N
144	20240603	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	11348735	5426	25.05	2095	2095	2085	2700	1460	2080	2091.55	1.09	0	-150	2103	2091	2083	2071	2063	2097	2077	6	620	100	1450	5	1	5520000	115	2085.00	1.35	12	0.10	1.00	1549.00	5300	20240415	-60.66	2070	20240416	0.72	5300	-60.66	20240415	2070	0.72	20240416	5300	-60.66	20240415	2070	0.72	20240416	0.00	N	474660	100	5 억		60227	N	N	0	N	00	N
145	20240603	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	4812000	2300	10.62	2095	2095	2090	2700	1460	2080	2092.17	1.09	0	-150	2103	2091	2083	2071	2063	2097	2077	6	620	100	1450	5	1	5520000	115	2090.00	1.35	12	0.04	1.00	1549.00	5300	20240415	-60.57	2070	20240416	0.97	5300	-60.57	20240415	2070	0.97	20240416	5300	-60.57	20240415	2070	0.97	20240416	0.00	N	474660	100	5 억		60227	N	N	0	N	00	N