KissMeData/468760/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	161405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	12337270	5771	64.27	2125	2145	2120	2765	1495	2130	2137.80	0.06	0	-15	2146	2137	2131	2122	2116	2135	2120	4	635	100	1490	5	1	4240000	91	-24.32	0.85	12	0.14	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		2527	N	N	0	N	00	N
3	20240628	151421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	11267270	5271	58.70	2125	2145	2120	2765	1495	2130	2137.60	0.06	0	-15	2146	2137	2131	2122	2116	2135	2120	4	635	100	1490	5	1	4240000	91	-24.32	0.85	12	0.12	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		2527	N	N	0	N	00	N
4	20240628	141419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	11046850	5168	57.56	2125	2145	2120	2765	1495	2130	2137.55	0.06	0	-15	2146	2137	2131	2122	2116	2135	2120	4	635	100	1490	5	1	4240000	91	-24.32	0.85	12	0.12	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		2527	N	N	0	N	00	N
5	20240628	131420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	10187325	4766	53.08	2125	2145	2120	2765	1495	2130	2137.50	0.06	0	-15	2146	2137	2131	2122	2116	2135	2120	4	635	100	1490	5	1	4240000	91	-24.32	0.85	12	0.11	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		2527	N	N	0	N	00	N
6	20240628	121415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	10183045	4764	53.06	2125	2145	2120	2765	1495	2130	2137.50	0.06	0	-15	2146	2137	2131	2122	2116	2135	2120	4	635	100	1490	5	1	4240000	91	-24.32	0.85	12	0.11	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		2527	N	N	0	N	00	N
7	20240628	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	10029665	4692	52.26	2125	2145	2120	2765	1495	2130	2137.61	0.06	0	-15	2146	2137	2131	2122	2116	2135	2120	4	635	100	1490	5	1	4240000	90	-24.20	0.85	12	0.11	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2527	N	N	0	N	00	N
8	20240628	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	3270785	1541	17.16	2125	2145	2120	2765	1495	2130	2122.51	0.06	0	109	2146	2137	2131	2122	2116	2135	2120	4	635	100	1490	5	1	4240000	91	-24.38	0.85	12	0.04	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		2527	N	N	0	N	00	N
9	20240628	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	31875	15	0.17	2125	2125	2125	2765	1495	2130	2125.00	0.06	0	0	2146	2137	2131	2122	2116	2135	2120	4	635	100	1490	5	1	4240000	90	-24.15	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		2527	N	N	0	N	00	N
10	20240627	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	19135525	8979	197.91	2135	2140	2125	2775	1495	2135	2131.14	0.06	0	-4	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4240000	90	-24.20	0.85	12	0.21	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2531	N	N	0	N	00	N
11	20240627	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	19097185	8961	197.51	2135	2140	2125	2775	1495	2135	2131.14	0.06	0	-4	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4240000	90	-24.20	0.85	12	0.21	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2531	N	N	0	N	00	N
12	20240627	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	18032185	8461	186.49	2135	2140	2125	2775	1495	2135	2131.21	0.06	0	-4	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4240000	90	-24.20	0.85	12	0.20	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2531	N	N	0	N	00	N
13	20240627	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	16981930	7967	175.60	2135	2140	2125	2775	1495	2135	2131.53	0.06	0	-2	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4240000	90	-24.15	0.85	12	0.19	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		2531	N	N	0	N	00	N
14	20240627	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	16981930	7967	175.60	2135	2140	2125	2775	1495	2135	2131.53	0.06	0	-2	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4240000	90	-24.15	0.85	12	0.19	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		2531	N	N	0	N	00	N
15	20240627	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	8481930	3967	87.44	2135	2140	2125	2775	1495	2135	2138.12	0.06	0	-2	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4240000	91	-24.32	0.85	12	0.09	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		2531	N	N	0	N	00	N
16	20240627	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	204855	96	2.12	2135	2135	2130	2775	1495	2135	2133.91	0.06	0	-1	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4240000	91	-24.26	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2531	N	N	0	N	00	N
17	20240627	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.06	0	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4240000	91	-24.26	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2531	N	N	0	N	00	N
18	20240626	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	9641480	4537	63.43	2130	2135	2125	2775	1495	2135	2125.08	0.06	0	-19	2161	2147	2136	2122	2111	2142	2117	4	640	100	1490	5	1	4240000	91	-24.26	0.85	12	0.11	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2550	N	N	0	N	00	N
19	20240626	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	9641480	4537	63.43	2130	2135	2125	2775	1495	2135	2125.08	0.06	0	-19	2161	2147	2136	2122	2111	2142	2117	4	640	100	1490	5	1	4240000	91	-24.26	0.85	12	0.11	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2550	N	N	0	N	00	N
20	20240626	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	9551995	4495	62.84	2130	2135	2125	2775	1495	2135	2125.03	0.06	0	-2	2161	2147	2136	2122	2111	2142	2117	4	640	100	1490	5	1	4240000	90	-24.15	0.85	12	0.11	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		2550	N	N	0	N	00	N
21	20240626	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	8912365	4194	58.63	2130	2135	2125	2775	1495	2135	2125.03	0.06	0	-1	2161	2147	2136	2122	2111	2142	2117	4	640	100	1490	5	1	4240000	90	-24.15	0.85	12	0.10	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		2550	N	N	0	N	00	N
22	20240626	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	8882615	4180	58.44	2130	2135	2125	2775	1495	2135	2125.03	0.06	0	-1	2161	2147	2136	2122	2111	2142	2117	4	640	100	1490	5	1	4240000	90	-24.15	0.85	12	0.10	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		2550	N	N	0	N	00	N
23	20240626	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	6738490	3171	44.33	2130	2135	2125	2775	1495	2135	2125.04	0.06	0	-1	2161	2147	2136	2122	2111	2142	2117	4	640	100	1490	5	1	4240000	90	-24.15	0.85	12	0.07	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		2550	N	N	0	N	00	N
24	20240626	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	5882075	2768	38.70	2130	2135	2125	2775	1495	2135	2125.03	0.06	0	-1	2161	2147	2136	2122	2111	2142	2117	4	640	100	1490	5	1	4240000	91	-24.26	0.85	12	0.07	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2550	N	N	0	N	00	N
25	20240626	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	877675	413	5.77	2130	2130	2125	2775	1495	2135	2125.12	0.06	0	0	2161	2147	2136	2122	2111	2142	2117	4	640	100	1490	5	1	4240000	90	-24.15	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		2550	N	N	0	N	00	N
26	20240625	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	15305480	7153	110.01	2145	2150	2125	2785	1505	2145	2139.73	0.07	0	-289	2165	2155	2145	2135	2125	2150	2130	4	640	100	1500	5	1	4240000	91	-24.26	0.85	12	0.17	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2839	N	N	0	N	00	N
27	20240625	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	15047735	7032	108.15	2145	2150	2125	2785	1505	2145	2139.89	0.07	0	-171	2165	2155	2145	2135	2125	2150	2130	4	640	100	1500	5	1	4240000	91	-24.26	0.85	12	0.17	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2839	N	N	0	N	00	N
28	20240625	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	12137365	5670	87.20	2145	2150	2125	2785	1505	2145	2140.63	0.07	0	-289	2165	2155	2145	2135	2125	2150	2130	4	640	100	1500	5	1	4240000	91	-24.26	0.85	12	0.13	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2839	N	N	0	N	00	N
29	20240625	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	12032750	5621	86.45	2145	2150	2125	2785	1505	2145	2140.68	0.07	0	-289	2165	2155	2145	2135	2125	2150	2130	4	640	100	1500	5	1	4240000	90	-24.20	0.85	12	0.13	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2839	N	N	0	N	00	N
30	20240625	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	12032750	5621	86.45	2145	2150	2125	2785	1505	2145	2140.68	0.07	0	-289	2165	2155	2145	2135	2125	2150	2130	4	640	100	1500	5	1	4240000	90	-24.20	0.85	12	0.13	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2839	N	N	0	N	00	N
31	20240625	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	11951745	5583	85.87	2145	2150	2125	2785	1505	2145	2140.74	0.07	0	-289	2165	2155	2145	2135	2125	2150	2130	4	640	100	1500	5	1	4240000	91	-24.43	0.86	12	0.13	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		2839	N	N	0	N	00	N
32	20240625	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	4006235	1884	28.98	2145	2145	2125	2785	1505	2145	2126.45	0.07	0	33	2165	2155	2145	2135	2125	2150	2130	4	640	100	1500	5	1	4240000	91	-24.32	0.85	12	0.04	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		2839	N	N	0	N	00	N
33	20240625	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	252030	118	1.81	2145	2145	2135	2785	1505	2145	2135.85	0.07	0	0	2165	2155	2145	2135	2125	2150	2130	4	640	100	1500	5	1	4240000	91	-24.26	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2839	N	N	0	N	00	N
34	20240624	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	13951740	6502	38.10	2150	2155	2135	2800	1510	2155	2145.76	0.07	0	0	2171	2162	2146	2137	2121	2167	2142	4	645	100	1500	5	1	4240000	91	-24.38	0.85	12	0.15	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		2839	N	N	0	N	00	N
35	20240624	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	13951740	6502	38.10	2150	2155	2135	2800	1510	2155	2145.76	0.07	0	0	2171	2162	2146	2137	2121	2167	2142	4	645	100	1500	5	1	4240000	91	-24.38	0.85	12	0.15	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		2839	N	N	0	N	00	N
36	20240624	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	7819820	3630	21.27	2150	2155	2135	2800	1510	2155	2154.22	0.07	0	0	2171	2162	2146	2137	2121	2167	2142	4	645	100	1500	5	1	4240000	91	-24.26	0.85	12	0.09	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2839	N	N	0	N	00	N
37	20240624	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	7819820	3630	21.27	2150	2155	2135	2800	1510	2155	2154.22	0.07	0	0	2171	2162	2146	2137	2121	2167	2142	4	645	100	1500	5	1	4240000	91	-24.26	0.85	12	0.09	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2839	N	N	0	N	00	N
38	20240624	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	7663750	3557	20.84	2150	2155	2145	2800	1510	2155	2154.55	0.07	0	0	2171	2162	2146	2137	2121	2167	2142	4	645	100	1500	5	1	4240000	91	-24.38	0.85	12	0.08	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		2839	N	N	0	N	00	N
39	20240624	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	7112080	3301	19.34	2150	2155	2150	2800	1510	2155	2154.52	0.07	0	0	2171	2162	2146	2137	2121	2167	2142	4	645	100	1500	5	1	4240000	91	-24.49	0.86	12	0.08	-88.00	2510.00	6150	20240229	-64.96	2105	20240305	2.38	6150	-64.96	20240229	2105	2.38	20240305	6150	-64.96	20240229	2105	2.38	20240305	0.00	N	468760	100	4 억		2839	N	N	0	N	00	N
40	20240624	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	10750	5	0.03	2150	2150	2150	2800	1510	2155	2150.00	0.07	0	0	2171	2162	2146	2137	2121	2167	2142	4	645	100	1500	5	1	4240000	91	-24.43	0.86	12	0.00	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		2839	N	N	0	N	00	N
41	20240624	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.07	0	0	2171	2162	2146	2137	2121	2167	2142	4	645	100	1500	5	1	4240000	91	-24.49	0.86	12	0.00	-88.00	2510.00	6150	20240229	-64.96	2105	20240305	2.38	6150	-64.96	20240229	2105	2.38	20240305	6150	-64.96	20240229	2105	2.38	20240305	0.00	N	468760	100	4 억		2839	N	N	0	N	00	N
42	20240621	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	36550690	17067	73.34	2135	2155	2130	2780	1500	2140	2141.60	0.07	0	35	2166	2152	2146	2132	2126	2150	2130	4	640	100	1490	5	1	4240000	91	-24.49	0.86	12	0.40	-88.00	2510.00	6150	20240229	-64.96	2105	20240305	2.38	6150	-64.96	20240229	2105	2.38	20240305	6150	-64.96	20240229	2105	2.38	20240305	0.00	N	468760	100	4 억		2804	N	N	0	N	00	N
43	20240621	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	36550690	17067	73.34	2135	2155	2130	2780	1500	2140	2141.60	0.07	0	35	2166	2152	2146	2132	2126	2150	2130	4	640	100	1490	5	1	4240000	91	-24.49	0.86	12	0.40	-88.00	2510.00	6150	20240229	-64.96	2105	20240305	2.38	6150	-64.96	20240229	2105	2.38	20240305	6150	-64.96	20240229	2105	2.38	20240305	0.00	N	468760	100	4 억		2804	N	N	0	N	00	N
44	20240621	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	34884875	16294	70.02	2135	2155	2130	2780	1500	2140	2140.96	0.07	0	35	2166	2152	2146	2132	2126	2150	2130	4	640	100	1490	5	1	4240000	91	-24.49	0.86	12	0.38	-88.00	2510.00	6150	20240229	-64.96	2105	20240305	2.38	6150	-64.96	20240229	2105	2.38	20240305	6150	-64.96	20240229	2105	2.38	20240305	0.00	N	468760	100	4 억		2804	N	N	0	N	00	N
45	20240621	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	33231990	15527	66.72	2135	2155	2130	2780	1500	2140	2140.27	0.07	0	35	2166	2152	2146	2132	2126	2150	2130	4	640	100	1490	5	1	4240000	91	-24.43	0.86	12	0.37	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		2804	N	N	0	N	00	N
46	20240621	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	25999815	12168	52.29	2135	2155	2130	2780	1500	2140	2136.74	0.07	0	35	2166	2152	2146	2132	2126	2150	2130	4	640	100	1490	5	1	4240000	91	-24.38	0.85	12	0.29	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		2804	N	N	0	N	00	N
47	20240621	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	24085415	11277	48.46	2135	2155	2130	2780	1500	2140	2135.80	0.07	0	35	2166	2152	2146	2132	2126	2150	2130	4	640	100	1490	5	1	4240000	91	-24.43	0.86	12	0.27	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		2804	N	N	0	N	00	N
48	20240621	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	22206455	10404	44.71	2135	2155	2130	2780	1500	2140	2134.42	0.07	0	35	2166	2152	2146	2132	2126	2150	2130	4	640	100	1490	5	1	4240000	91	-24.43	0.86	12	0.25	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		2804	N	N	0	N	00	N
49	20240621	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	21408715	10030	43.10	2135	2135	2130	2780	1500	2140	2134.47	0.07	0	35	2166	2152	2146	2132	2126	2150	2130	4	640	100	1490	5	1	4240000	90	-24.20	0.85	12	0.24	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2804	N	N	0	N	00	N
50	20240620	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	49998095	23270	152.88	2145	2160	2140	2805	1515	2160	2148.61	0.07	0	-123	2183	2171	2153	2141	2123	2177	2147	4	645	100	1510	5	1	4240000	91	-24.32	0.85	12	0.55	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		2927	N	N	0	N	00	N
51	20240620	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	45459155	21149	138.95	2145	2160	2140	2805	1515	2160	2149.47	0.07	0	-2	2183	2171	2153	2141	2123	2177	2147	4	645	100	1510	5	1	4240000	91	-24.38	0.85	12	0.50	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		2927	N	N	0	N	00	N
52	20240620	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	44738435	20813	136.74	2145	2160	2140	2805	1515	2160	2149.54	0.07	0	-2	2183	2171	2153	2141	2123	2177	2147	4	645	100	1510	5	1	4240000	91	-24.38	0.85	12	0.49	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		2927	N	N	0	N	00	N
53	20240620	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	44723420	20806	136.69	2145	2160	2140	2805	1515	2160	2149.54	0.07	0	-2	2183	2171	2153	2141	2123	2177	2147	4	645	100	1510	5	1	4240000	91	-24.38	0.85	12	0.49	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		2927	N	N	0	N	00	N
54	20240620	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	8768145	4064	26.70	2145	2160	2140	2805	1515	2160	2157.52	0.07	0	-2	2183	2171	2153	2141	2123	2177	2147	4	645	100	1510	5	1	4240000	91	-24.43	0.86	12	0.10	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		2927	N	N	0	N	00	N
55	20240620	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	8710095	4037	26.52	2145	2160	2140	2805	1515	2160	2157.57	0.07	0	-2	2183	2171	2153	2141	2123	2177	2147	4	645	100	1510	5	1	4240000	92	-24.55	0.86	12	0.10	-88.00	2510.00	6150	20240229	-64.88	2105	20240305	2.61	6150	-64.88	20240229	2105	2.61	20240305	6150	-64.88	20240229	2105	2.61	20240305	0.00	N	468760	100	4 억		2927	N	N	0	N	00	N
56	20240620	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	402750	188	1.24	2145	2150	2140	2805	1515	2160	2142.29	0.07	0	-2	2183	2171	2153	2141	2123	2177	2147	4	645	100	1510	5	1	4240000	91	-24.32	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		2927	N	N	0	N	00	N
57	20240620	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	60060	28	0.18	2145	2145	2145	2805	1515	2160	2145.00	0.07	0	-2	2183	2171	2153	2141	2123	2177	2147	4	645	100	1510	5	1	4240000	91	-24.38	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		2927	N	N	0	N	00	N
58	20240619	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	32844090	15221	81.09	2155	2165	2135	2800	1510	2155	2157.81	0.07	0	148	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	4240000	92	-24.55	0.86	12	0.36	-88.00	2510.00	6150	20240229	-64.88	2105	20240305	2.61	6150	-64.88	20240229	2105	2.61	20240305	6150	-64.88	20240229	2105	2.61	20240305	0.00	N	468760	100	4 억		2779	N	N	0	N	00	N
59	20240619	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	32837610	15218	81.08	2155	2165	2135	2800	1510	2155	2157.81	0.07	0	148	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	4240000	92	-24.55	0.86	12	0.36	-88.00	2510.00	6150	20240229	-64.88	2105	20240305	2.61	6150	-64.88	20240229	2105	2.61	20240305	6150	-64.88	20240229	2105	2.61	20240305	0.00	N	468760	100	4 억		2779	N	N	0	N	00	N
60	20240619	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	28353450	13142	70.02	2155	2165	2135	2800	1510	2155	2157.47	0.07	0	148	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	4240000	92	-24.55	0.86	12	0.31	-88.00	2510.00	6150	20240229	-64.88	2105	20240305	2.61	6150	-64.88	20240229	2105	2.61	20240305	6150	-64.88	20240229	2105	2.61	20240305	0.00	N	468760	100	4 억		2779	N	N	0	N	00	N
61	20240619	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	24020490	11136	59.33	2155	2165	2135	2800	1510	2155	2157.01	0.07	0	148	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	4240000	92	-24.60	0.86	12	0.26	-88.00	2510.00	6150	20240229	-64.80	2105	20240305	2.85	6150	-64.80	20240229	2105	2.85	20240305	6150	-64.80	20240229	2105	2.85	20240305	0.00	N	468760	100	4 억		2779	N	N	0	N	00	N
62	20240619	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	20942980	9711	51.74	2155	2160	2135	2800	1510	2155	2156.62	0.07	0	48	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	4240000	92	-24.55	0.86	12	0.23	-88.00	2510.00	6150	20240229	-64.88	2105	20240305	2.61	6150	-64.88	20240229	2105	2.61	20240305	6150	-64.88	20240229	2105	2.61	20240305	0.00	N	468760	100	4 억		2779	N	N	0	N	00	N
63	20240619	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	17407710	8072	43.00	2155	2160	2135	2800	1510	2155	2156.55	0.07	0	48	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	4240000	91	-24.49	0.86	12	0.19	-88.00	2510.00	6150	20240229	-64.96	2105	20240305	2.38	6150	-64.96	20240229	2105	2.38	20240305	6150	-64.96	20240229	2105	2.38	20240305	0.00	N	468760	100	4 억		2779	N	N	0	N	00	N
64	20240619	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	6502585	3013	16.05	2155	2160	2135	2800	1510	2155	2158.18	0.07	0	27	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	4240000	92	-24.55	0.86	12	0.07	-88.00	2510.00	6150	20240229	-64.88	2105	20240305	2.61	6150	-64.88	20240229	2105	2.61	20240305	6150	-64.88	20240229	2105	2.61	20240305	0.00	N	468760	100	4 억		2779	N	N	0	N	00	N
65	20240619	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	19375	9	0.05	2155	2155	2135	2800	1510	2155	2152.78	0.07	0	0	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	4240000	91	-24.26	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2779	N	N	0	N	00	N
66	20240618	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	40307795	18770	148.02	2150	2155	2140	2795	1505	2150	2147.46	0.07	0	0	2156	2152	2146	2142	2136	2155	2145	4	645	100	1500	5	1	4240000	91	-24.49	0.86	12	0.44	-88.00	2510.00	6150	20240229	-64.96	2105	20240305	2.38	6150	-64.96	20240229	2105	2.38	20240305	6150	-64.96	20240229	2105	2.38	20240305	0.00	N	468760	100	4 억		2779	N	N	0	N	00	N
67	20240618	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	40307795	18770	148.02	2150	2155	2140	2795	1505	2150	2147.46	0.07	0	0	2156	2152	2146	2142	2136	2155	2145	4	645	100	1500	5	1	4240000	91	-24.49	0.86	12	0.44	-88.00	2510.00	6150	20240229	-64.96	2105	20240305	2.38	6150	-64.96	20240229	2105	2.38	20240305	6150	-64.96	20240229	2105	2.38	20240305	0.00	N	468760	100	4 억		2779	N	N	0	N	00	N
68	20240618	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	39175500	18244	143.87	2150	2155	2140	2795	1505	2150	2147.31	0.07	0	0	2156	2152	2146	2142	2136	2155	2145	4	645	100	1500	5	1	4240000	91	-24.38	0.85	12	0.43	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		2779	N	N	0	N	00	N
69	20240618	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	22430440	10438	82.31	2150	2155	2140	2795	1505	2150	2148.92	0.07	0	0	2156	2152	2146	2142	2136	2155	2145	4	645	100	1500	5	1	4240000	91	-24.43	0.86	12	0.25	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		2779	N	N	0	N	00	N
70	20240618	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	22256285	10357	81.67	2150	2155	2140	2795	1505	2150	2148.91	0.07	0	0	2156	2152	2146	2142	2136	2155	2145	4	645	100	1500	5	1	4240000	91	-24.49	0.86	12	0.24	-88.00	2510.00	6150	20240229	-64.96	2105	20240305	2.38	6150	-64.96	20240229	2105	2.38	20240305	6150	-64.96	20240229	2105	2.38	20240305	0.00	N	468760	100	4 억		2779	N	N	0	N	00	N
71	20240618	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	15853885	7386	58.24	2150	2155	2140	2795	1505	2150	2146.48	0.07	0	0	2156	2152	2146	2142	2136	2155	2145	4	645	100	1500	5	1	4240000	91	-24.38	0.85	12	0.17	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		2779	N	N	0	N	00	N
72	20240618	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	15418450	7183	56.64	2150	2155	2140	2795	1505	2150	2146.52	0.07	0	0	2156	2152	2146	2142	2136	2155	2145	4	645	100	1500	5	1	4240000	91	-24.38	0.85	12	0.17	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		2779	N	N	0	N	00	N
73	20240618	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	1333810	619	4.88	2150	2155	2150	2795	1505	2150	2154.78	0.07	0	0	2156	2152	2146	2142	2136	2155	2145	4	645	100	1500	5	1	4240000	91	-24.49	0.86	12	0.01	-88.00	2510.00	6150	20240229	-64.96	2105	20240305	2.38	6150	-64.96	20240229	2105	2.38	20240305	6150	-64.96	20240229	2105	2.38	20240305	0.00	N	468760	100	4 억		2779	N	N	0	N	00	N
74	20240617	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	27217445	12681	1284.80	2140	2150	2140	2780	1500	2140	2146.32	0.07	0	-17	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	4240000	91	-24.43	0.86	12	0.30	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		2796	N	N	0	N	00	N
75	20240617	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	27215295	12680	1284.70	2140	2150	2140	2780	1500	2140	2146.32	0.07	0	-17	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	4240000	91	-24.43	0.86	12	0.30	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		2796	N	N	0	N	00	N
76	20240617	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	17812340	8301	841.03	2140	2150	2140	2780	1500	2140	2145.81	0.07	0	-17	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	4240000	91	-24.38	0.85	12	0.20	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		2796	N	N	0	N	00	N
77	20240617	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	8411570	3925	397.67	2140	2150	2140	2780	1500	2140	2143.08	0.07	0	-17	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	4240000	91	-24.38	0.85	12	0.09	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		2796	N	N	0	N	00	N
78	20240617	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	7555715	3526	357.24	2140	2150	2140	2780	1500	2140	2142.86	0.07	0	-17	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	4240000	91	-24.38	0.85	12	0.08	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		2796	N	N	0	N	00	N
79	20240617	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	4708715	2199	222.80	2140	2150	2140	2780	1500	2140	2141.30	0.07	0	-17	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	4240000	91	-24.38	0.85	12	0.05	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		2796	N	N	0	N	00	N
80	20240617	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	3694295	1726	174.87	2140	2150	2140	2780	1500	2140	2140.38	0.07	0	-17	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	4240000	91	-24.32	0.85	12	0.04	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		2796	N	N	0	N	00	N
81	20240617	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2193500	1025	103.85	2140	2140	2140	2780	1500	2140	2140.00	0.07	0	-3	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	4240000	91	-24.32	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		2796	N	N	0	N	00	N
82	20240614	161028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	2116125	987	5.05	2130	2145	2130	2775	1495	2135	2144.00	0.07	0	14	2161	2147	2136	2122	2111	2155	2130	4	640	100	1490	5	1	4240000	91	-24.32	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
83	20240614	151032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	2116125	987	5.05	2130	2145	2130	2775	1495	2135	2144.00	0.07	0	14	2161	2147	2136	2122	2111	2155	2130	4	640	100	1490	5	1	4240000	91	-24.32	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
84	20240614	141030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	934485	436	2.23	2130	2145	2130	2775	1495	2135	2143.31	0.07	0	14	2161	2147	2136	2122	2111	2155	2130	4	640	100	1490	5	1	4240000	91	-24.38	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
85	20240614	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	930200	434	2.22	2130	2145	2130	2775	1495	2135	2143.32	0.07	0	14	2161	2147	2136	2122	2111	2155	2130	4	640	100	1490	5	1	4240000	91	-24.38	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
86	20240614	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	252390	118	0.60	2130	2145	2130	2775	1495	2135	2138.90	0.07	0	0	2161	2147	2136	2122	2111	2155	2130	4	640	100	1490	5	1	4240000	91	-24.32	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
87	20240614	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	106870	50	0.26	2130	2145	2130	2775	1495	2135	2137.40	0.07	0	0	2161	2147	2136	2122	2111	2155	2130	4	640	100	1490	5	1	4240000	91	-24.32	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
88	20240614	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	44895	21	0.11	2130	2145	2130	2775	1495	2135	2137.86	0.07	0	0	2161	2147	2136	2122	2111	2155	2130	4	640	100	1490	5	1	4240000	91	-24.38	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
89	20240614	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.07	0	0	2161	2147	2136	2122	2111	2155	2130	4	640	100	1490	5	1	4240000	91	-24.26	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
90	20240613	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	41800780	19528	331.10	2125	2150	2125	2775	1495	2135	2140.56	0.07	0	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4240000	91	-24.26	0.85	12	0.46	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
91	20240613	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	39403175	18405	312.05	2125	2150	2125	2775	1495	2135	2140.90	0.07	0	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4240000	91	-24.43	0.86	12	0.43	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
92	20240613	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	38436595	17954	304.41	2125	2145	2125	2775	1495	2135	2140.84	0.07	0	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4240000	91	-24.26	0.85	12	0.42	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
93	20240613	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	31911740	14905	252.71	2125	2145	2125	2775	1495	2135	2141.01	0.07	0	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4240000	91	-24.32	0.85	12	0.35	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
94	20240613	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	14758615	6892	116.85	2125	2145	2125	2775	1495	2135	2141.41	0.07	0	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4240000	91	-24.38	0.85	12	0.16	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
95	20240613	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	2471250	1162	19.70	2125	2135	2125	2775	1495	2135	2126.72	0.07	0	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4240000	90	-24.20	0.85	12	0.03	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
96	20240613	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	2011170	946	16.04	2125	2135	2125	2775	1495	2135	2125.97	0.07	0	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4240000	90	-24.20	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
97	20240613	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	1111375	523	8.87	2125	2125	2125	2775	1495	2135	2125.00	0.07	0	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	4240000	90	-24.15	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
98	20240612	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	12553045	5898	39.53	2125	2135	2125	2760	1490	2125	2128.36	0.07	0	0	2141	2132	2126	2117	2111	2137	2122	4	635	100	1480	5	1	4240000	91	-24.26	0.85	12	0.14	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
99	20240612	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	12553045	5898	39.53	2125	2135	2125	2760	1490	2125	2128.36	0.07	0	0	2141	2132	2126	2117	2111	2137	2122	4	635	100	1480	5	1	4240000	91	-24.26	0.85	12	0.14	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
100	20240612	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	12553045	5898	39.53	2125	2135	2125	2760	1490	2125	2128.36	0.07	0	0	2141	2132	2126	2117	2111	2137	2122	4	635	100	1480	5	1	4240000	91	-24.26	0.85	12	0.14	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
101	20240612	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	8718545	4098	27.46	2125	2130	2125	2760	1490	2125	2127.51	0.07	0	0	2141	2132	2126	2117	2111	2137	2122	4	635	100	1480	5	1	4240000	90	-24.20	0.85	12	0.10	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
102	20240612	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	4824915	2270	15.21	2125	2130	2125	2760	1490	2125	2125.51	0.07	0	0	2141	2132	2126	2117	2111	2137	2122	4	635	100	1480	5	1	4240000	90	-24.20	0.85	12	0.05	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
103	20240612	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	4718415	2220	14.88	2125	2130	2125	2760	1490	2125	2125.41	0.07	0	0	2141	2132	2126	2117	2111	2137	2122	4	635	100	1480	5	1	4240000	90	-24.20	0.85	12	0.05	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
104	20240612	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	4046630	1904	12.76	2125	2130	2125	2760	1490	2125	2125.33	0.07	0	0	2141	2132	2126	2117	2111	2137	2122	4	635	100	1480	5	1	4240000	90	-24.15	0.85	12	0.04	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
105	20240612	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	193375	91	0.61	2125	2125	2125	2760	1490	2125	2125.00	0.07	0	0	2141	2132	2126	2117	2111	2137	2122	4	635	100	1480	5	1	4240000	90	-24.15	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
106	20240610	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	5332880	2504	43.74	2125	2135	2120	2760	1490	2125	2129.74	0.07	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	4240000	90	-24.20	0.85	12	0.06	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
107	20240610	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	5332880	2504	43.74	2125	2135	2120	2760	1490	2125	2129.74	0.07	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	4240000	90	-24.20	0.85	12	0.06	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
108	20240610	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	4438280	2084	36.40	2125	2135	2120	2760	1490	2125	2129.69	0.07	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	4240000	90	-24.20	0.85	12	0.05	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
109	20240610	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	4197560	1971	34.43	2125	2135	2120	2760	1490	2125	2129.66	0.07	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	4240000	90	-24.20	0.85	12	0.05	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
110	20240610	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	3950480	1855	32.40	2125	2135	2120	2760	1490	2125	2129.64	0.07	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	4240000	90	-24.20	0.85	12	0.04	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
111	20240610	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	3275270	1538	26.86	2125	2135	2120	2760	1490	2125	2129.56	0.07	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	4240000	91	-24.26	0.85	12	0.04	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
112	20240610	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	3051095	1433	25.03	2125	2135	2120	2760	1490	2125	2129.17	0.07	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	4240000	91	-24.26	0.85	12	0.03	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
113	20240610	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	27625	13	0.23	2125	2125	2125	2760	1490	2125	2125.00	0.07	0	0	2135	2130	2125	2120	2115	2127	2117	4	635	100	1480	5	1	4240000	90	-24.15	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		2782	N	N	0	N	00	N
114	20240607	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	12152265	5725	188.88	2130	2130	2120	2765	1495	2130	2122.67	0.07	0	-11	2143	2136	2128	2121	2113	2137	2122	4	635	100	1490	5	1	4240000	90	-24.15	0.85	12	0.14	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		2793	N	N	0	N	00	N
115	20240607	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	12150140	5724	188.85	2130	2130	2120	2765	1495	2130	2122.67	0.07	0	-11	2143	2136	2128	2121	2113	2137	2122	4	635	100	1490	5	1	4240000	90	-24.15	0.85	12	0.14	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		2793	N	N	0	N	00	N
116	20240607	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	11835640	5576	183.97	2130	2130	2120	2765	1495	2130	2122.60	0.07	0	-11	2143	2136	2128	2121	2113	2137	2122	4	635	100	1490	5	1	4240000	90	-24.15	0.85	12	0.13	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		2793	N	N	0	N	00	N
117	20240607	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	9836015	4635	152.92	2130	2130	2120	2765	1495	2130	2122.12	0.07	0	-11	2143	2136	2128	2121	2113	2137	2122	4	635	100	1490	5	1	4240000	90	-24.09	0.84	12	0.11	-88.00	2510.00	6150	20240229	-65.53	2105	20240305	0.71	6150	-65.53	20240229	2105	0.71	20240305	6150	-65.53	20240229	2105	0.71	20240305	0.00	N	468760	100	4 억		2793	N	N	0	N	00	N
118	20240607	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	9685495	4564	150.58	2130	2130	2120	2765	1495	2130	2122.15	0.07	0	-11	2143	2136	2128	2121	2113	2137	2122	4	635	100	1490	5	1	4240000	90	-24.09	0.84	12	0.11	-88.00	2510.00	6150	20240229	-65.53	2105	20240305	0.71	6150	-65.53	20240229	2105	0.71	20240305	6150	-65.53	20240229	2105	0.71	20240305	0.00	N	468760	100	4 억		2793	N	N	0	N	00	N
119	20240607	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	4879420	2300	75.88	2130	2130	2120	2765	1495	2130	2121.49	0.07	0	-11	2143	2136	2128	2121	2113	2137	2122	4	635	100	1490	5	1	4240000	90	-24.09	0.84	12	0.05	-88.00	2510.00	6150	20240229	-65.53	2105	20240305	0.71	6150	-65.53	20240229	2105	0.71	20240305	6150	-65.53	20240229	2105	0.71	20240305	0.00	N	468760	100	4 억		2793	N	N	0	N	00	N
120	20240607	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	2284540	1076	35.50	2130	2130	2120	2765	1495	2130	2123.18	0.07	0	-11	2143	2136	2128	2121	2113	2137	2122	4	635	100	1490	5	1	4240000	90	-24.15	0.85	12	0.03	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		2793	N	N	0	N	00	N
121	20240607	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	168270	79	2.61	2130	2130	2130	2765	1495	2130	2130.00	0.07	0	-11	2143	2136	2128	2121	2113	2137	2122	4	635	100	1490	5	1	4240000	90	-24.20	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2793	N	N	0	N	00	N
122	20240605	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	6446460	3031	41.39	2130	2135	2120	2775	1495	2135	2126.84	0.07	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4240000	90	-24.20	0.85	12	0.07	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2793	N	N	0	N	00	N
123	20240605	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	6431550	3024	41.29	2130	2135	2120	2775	1495	2135	2126.84	0.07	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4240000	90	-24.20	0.85	12	0.07	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2793	N	N	0	N	00	N
124	20240605	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	5965080	2805	38.30	2130	2135	2120	2775	1495	2135	2126.59	0.07	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4240000	90	-24.20	0.85	12	0.07	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2793	N	N	0	N	00	N
125	20240605	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	5583810	2626	35.86	2130	2135	2120	2775	1495	2135	2126.36	0.07	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4240000	90	-24.20	0.85	12	0.06	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2793	N	N	0	N	00	N
126	20240605	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	5110950	2404	32.83	2130	2135	2120	2775	1495	2135	2126.02	0.07	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4240000	90	-24.15	0.85	12	0.06	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		2793	N	N	0	N	00	N
127	20240605	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	5087570	2393	32.68	2130	2135	2120	2775	1495	2135	2126.02	0.07	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4240000	90	-24.20	0.85	12	0.06	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2793	N	N	0	N	00	N
128	20240605	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	3594440	1692	23.11	2130	2135	2120	2775	1495	2135	2124.37	0.07	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4240000	90	-24.20	0.85	12	0.04	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2793	N	N	0	N	00	N
129	20240605	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.07	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4240000	91	-24.26	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2793	N	N	0	N	00	N
130	20240604	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	15561045	7323	95.14	2130	2135	2120	2775	1495	2135	2124.95	0.07	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4240000	91	-24.26	0.85	12	0.17	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2793	N	N	0	N	00	N
131	20240604	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	15543965	7315	95.04	2130	2135	2120	2775	1495	2135	2124.94	0.07	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4240000	90	-24.15	0.85	12	0.17	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		2793	N	N	0	N	00	N
132	20240604	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	15037715	7077	91.94	2130	2135	2120	2775	1495	2135	2124.87	0.07	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4240000	90	-24.20	0.85	12	0.17	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2793	N	N	0	N	00	N
133	20240604	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	14311385	6736	87.51	2130	2135	2120	2775	1495	2135	2124.61	0.07	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4240000	90	-24.15	0.85	12	0.16	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		2793	N	N	0	N	00	N
134	20240604	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	14205135	6686	86.87	2130	2135	2120	2775	1495	2135	2124.61	0.07	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4240000	90	-24.15	0.85	12	0.16	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		2793	N	N	0	N	00	N
135	20240604	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	14060685	6618	85.98	2130	2135	2120	2775	1495	2135	2124.61	0.07	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4240000	90	-24.09	0.84	12	0.16	-88.00	2510.00	6150	20240229	-65.53	2105	20240305	0.71	6150	-65.53	20240229	2105	0.71	20240305	6150	-65.53	20240229	2105	0.71	20240305	0.00	N	468760	100	4 억		2793	N	N	0	N	00	N
136	20240604	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	14045820	6611	85.89	2130	2135	2120	2775	1495	2135	2124.61	0.07	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4240000	91	-24.26	0.85	12	0.16	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2793	N	N	0	N	00	N
137	20240604	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	187005	88	1.14	2130	2130	2125	2775	1495	2135	2125.06	0.07	0	0	2145	2140	2130	2125	2115	2142	2127	4	640	100	1490	5	1	4240000	90	-24.15	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		2793	N	N	0	N	00	N
138	20240603	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	16350790	7697	135.89	2120	2135	2120	2760	1490	2125	2124.31	0.08	0	-528	2131	2127	2121	2117	2111	2130	2120	4	635	100	1480	5	1	4240000	91	-24.26	0.85	12	0.18	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		3321	N	N	0	N	00	N
139	20240603	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	16348655	7696	135.88	2120	2135	2120	2760	1490	2125	2124.31	0.08	0	-528	2131	2127	2121	2117	2111	2130	2120	4	635	100	1480	5	1	4240000	90	-24.20	0.85	12	0.18	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		3321	N	N	0	N	00	N
140	20240603	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	16340135	7692	135.81	2120	2135	2120	2760	1490	2125	2124.30	0.08	0	-528	2131	2127	2121	2117	2111	2130	2120	4	635	100	1480	5	1	4240000	90	-24.20	0.85	12	0.18	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		3321	N	N	0	N	00	N
141	20240603	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	16312440	7679	135.58	2120	2135	2120	2760	1490	2125	2124.29	0.08	0	-528	2131	2127	2121	2117	2111	2130	2120	4	635	100	1480	5	1	4240000	91	-24.26	0.85	12	0.18	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		3321	N	N	0	N	00	N
142	20240603	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	14079355	6629	117.04	2120	2130	2120	2760	1490	2125	2123.90	0.08	0	-528	2131	2127	2121	2117	2111	2130	2120	4	635	100	1480	5	1	4240000	90	-24.15	0.85	12	0.16	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		3321	N	N	0	N	00	N
143	20240603	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	13152810	6194	109.36	2120	2130	2120	2760	1490	2125	2123.48	0.08	0	-528	2131	2127	2121	2117	2111	2130	2120	4	635	100	1480	5	1	4240000	90	-24.20	0.85	12	0.15	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		3321	N	N	0	N	00	N
144	20240603	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	13052735	6147	108.53	2120	2130	2120	2760	1490	2125	2123.43	0.08	0	-528	2131	2127	2121	2117	2111	2130	2120	4	635	100	1480	5	1	4240000	90	-24.15	0.85	12	0.14	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		3321	N	N	0	N	00	N
145	20240603	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	11823970	5569	98.32	2120	2130	2120	2760	1490	2125	2123.18	0.08	0	-528	2131	2127	2121	2117	2111	2130	2120	4	635	100	1480	5	1	4240000	90	-24.20	0.85	12	0.13	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		3321	N	N	0	N	00	N