KissMeData/462020/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	161402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	44456845	21479	137.25	2070	2085	2055	2695	1455	2075	2069.78	0.24	0	-448	2095	2085	2075	2065	2055	2090	2070	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.49	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		10422	N	N	0	N	00	N
3	20240628	151418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	39464385	19073	121.88	2070	2085	2055	2695	1455	2075	2069.12	0.24	0	-448	2095	2085	2075	2065	2055	2090	2070	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.44	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2130	-2.58	20240621	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		10422	N	N	0	N	00	N
4	20240628	141416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	35272610	17040	108.89	2070	2085	2055	2695	1455	2075	2069.99	0.24	0	-431	2095	2085	2075	2065	2055	2090	2070	4	620	100	1280	5	1	4345000	90	98.10	1.07	12	0.39	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2130	-3.29	20240621	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.00	N	462020	100	4 억		10422	N	N	0	N	00	N
5	20240628	131416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	34953305	16885	107.90	2070	2085	2055	2695	1455	2075	2070.08	0.24	0	-431	2095	2085	2075	2065	2055	2090	2070	4	620	100	1280	5	1	4345000	90	98.33	1.07	12	0.39	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2130	-3.05	20240621	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억		10422	N	N	0	N	00	N
6	20240628	121412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	34606780	16717	106.82	2070	2085	2055	2695	1455	2075	2070.15	0.24	0	-428	2095	2085	2075	2065	2055	2090	2070	4	620	100	1280	5	1	4345000	90	98.10	1.07	12	0.38	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2130	-3.29	20240621	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.00	N	462020	100	4 억		10422	N	N	0	N	00	N
7	20240628	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	12516345	6012	38.42	2070	2085	2065	2695	1455	2075	2081.89	0.24	0	67	2095	2085	2075	2065	2055	2090	2070	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.14	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2130	-2.82	20240621	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		10422	N	N	0	N	00	N
8	20240628	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	4834800	2326	14.86	2070	2080	2065	2695	1455	2075	2078.59	0.24	0	52	2095	2085	2075	2065	2055	2090	2070	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.05	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2130	-2.82	20240621	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		10422	N	N	0	N	00	N
9	20240628	091350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	41375	20	0.13	2070	2070	2065	2695	1455	2075	2068.75	0.24	0	15	2095	2085	2075	2065	2055	2090	2070	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.00	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2130	-2.82	20240621	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		10422	N	N	0	N	00	N
10	20240627	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	32556610	15649	161.35	2070	2085	2065	2695	1455	2075	2080.43	0.24	0	1246	2088	2081	2073	2066	2058	2085	2070	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.36	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2130	-2.58	20240621	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		10454	N	N	0	N	00	N
11	20240627	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	32537970	15640	161.25	2070	2085	2065	2695	1455	2075	2080.43	0.24	0	1246	2088	2081	2073	2066	2058	2085	2070	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.36	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2130	-2.82	20240621	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		10454	N	N	0	N	00	N
12	20240627	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	31438800	15109	155.78	2070	2085	2065	2695	1455	2075	2080.80	0.24	0	751	2088	2081	2073	2066	2058	2085	2070	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.35	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2130	-2.58	20240621	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		10454	N	N	0	N	00	N
13	20240627	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	31432575	15106	155.75	2070	2085	2065	2695	1455	2075	2080.80	0.24	0	751	2088	2081	2073	2066	2058	2085	2070	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.35	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2130	-2.82	20240621	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		10454	N	N	0	N	00	N
14	20240627	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	30397575	14606	150.59	2070	2085	2065	2695	1455	2075	2081.17	0.24	0	256	2088	2081	2073	2066	2058	2085	2070	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.34	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2130	-2.82	20240621	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		10454	N	N	0	N	00	N
15	20240627	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	11381950	5483	56.53	2070	2080	2065	2695	1455	2075	2075.86	0.24	0	157	2088	2081	2073	2066	2058	2085	2070	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.13	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2130	-2.82	20240621	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		10454	N	N	0	N	00	N
16	20240627	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	1042920	505	5.21	2070	2070	2065	2695	1455	2075	2065.19	0.24	0	18	2088	2081	2073	2066	2058	2085	2070	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.01	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2130	-2.82	20240621	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		10454	N	N	0	N	00	N
17	20240627	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	1020150	494	5.09	2070	2070	2065	2695	1455	2075	2065.08	0.24	0	8	2088	2081	2073	2066	2058	2085	2070	4	620	100	1280	5	1	4345000	90	98.33	1.07	12	0.01	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2130	-3.05	20240621	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억		10454	N	N	0	N	00	N
18	20240626	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	20080780	9699	59.45	2070	2080	2065	2695	1455	2075	2070.40	0.24	0	-219	2091	2082	2071	2062	2051	2087	2067	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.22	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2130	-2.58	20240621	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		10466	N	N	0	N	00	N
19	20240626	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	20078705	9698	59.45	2070	2080	2065	2695	1455	2075	2070.40	0.24	0	-219	2091	2082	2071	2062	2051	2087	2067	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.22	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2130	-2.82	20240621	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		10466	N	N	0	N	00	N
20	20240626	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	11813545	5710	35.00	2070	2080	2065	2695	1455	2075	2068.92	0.24	0	-1907	2091	2082	2071	2062	2051	2087	2067	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.13	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2130	-2.82	20240621	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		10466	N	N	0	N	00	N
21	20240626	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	10914920	5275	32.33	2070	2080	2065	2695	1455	2075	2069.18	0.24	0	-1582	2091	2082	2071	2062	2051	2087	2067	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.12	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2130	-2.58	20240621	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		10466	N	N	0	N	00	N
22	20240626	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	7626320	3687	22.60	2070	2080	2065	2695	1455	2075	2068.44	0.24	0	-1183	2091	2082	2071	2062	2051	2087	2067	4	620	100	1280	5	1	4345000	90	98.33	1.07	12	0.08	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2130	-3.05	20240621	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억		10466	N	N	0	N	00	N
23	20240626	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	6808580	3291	20.17	2070	2080	2065	2695	1455	2075	2068.85	0.24	0	-788	2091	2082	2071	2062	2051	2087	2067	4	620	100	1280	5	1	4345000	90	98.33	1.07	12	0.08	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2130	-3.05	20240621	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억		10466	N	N	0	N	00	N
24	20240626	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	5994970	2897	17.76	2070	2080	2065	2695	1455	2075	2069.37	0.24	0	-394	2091	2082	2071	2062	2051	2087	2067	4	620	100	1280	5	1	4345000	90	98.33	1.07	12	0.07	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2130	-3.05	20240621	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억		10466	N	N	0	N	00	N
25	20240626	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.24	0	0	2091	2082	2071	2062	2051	2087	2067	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2130	-2.58	20240621	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		10466	N	N	0	N	00	N
26	20240625	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	33713295	16264	91.59	2070	2080	2060	2695	1455	2075	2072.88	0.24	0	6947	2098	2086	2073	2061	2048	2080	2055	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.37	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2130	-2.58	20240621	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		10519	N	N	0	N	00	N
27	20240625	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	33688410	16252	91.52	2070	2080	2060	2695	1455	2075	2072.88	0.24	0	6950	2098	2086	2073	2061	2048	2080	2055	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.37	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2130	-2.58	20240621	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		10519	N	N	0	N	00	N
28	20240625	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	30889235	14903	83.92	2070	2080	2060	2695	1455	2075	2072.69	0.24	0	5668	2098	2086	2073	2061	2048	2080	2055	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.34	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2130	-2.58	20240621	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		10519	N	N	0	N	00	N
29	20240625	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	27238870	13143	74.01	2070	2080	2060	2695	1455	2075	2072.50	0.24	0	4087	2098	2086	2073	2061	2048	2080	2055	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.30	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2130	-2.58	20240621	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		10519	N	N	0	N	00	N
30	20240625	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	23858695	11514	64.84	2070	2080	2060	2695	1455	2075	2072.15	0.24	0	2539	2098	2086	2073	2061	2048	2080	2055	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.26	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2130	-2.58	20240621	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		10519	N	N	0	N	00	N
31	20240625	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	15035795	7262	40.89	2070	2080	2060	2695	1455	2075	2070.48	0.24	0	1000	2098	2086	2073	2061	2048	2080	2055	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.17	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2130	-2.58	20240621	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		10519	N	N	0	N	00	N
32	20240625	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	5533665	2681	15.10	2070	2070	2060	2695	1455	2075	2064.03	0.24	0	-49	2098	2086	2073	2061	2048	2080	2055	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.06	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2130	-2.82	20240621	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		10519	N	N	0	N	00	N
33	20240625	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	1951015	945	5.32	2070	2070	2060	2695	1455	2075	2064.57	0.24	0	12	2098	2086	2073	2061	2048	2080	2055	4	620	100	1280	5	1	4345000	90	98.33	1.07	12	0.02	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2130	-3.05	20240621	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억		10519	N	N	0	N	00	N
34	20240624	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	36811760	17758	44.26	2080	2085	2060	2700	1460	2080	2072.97	0.25	0	4469	2163	2121	2088	2046	2013	2105	2030	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.41	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2130	-2.58	20240621	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		11050	N	N	0	N	00	N
35	20240624	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	35737500	17240	42.97	2080	2085	2060	2700	1460	2080	2072.94	0.25	0	4320	2163	2121	2088	2046	2013	2105	2030	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.40	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2130	-2.58	20240621	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		11050	N	N	0	N	00	N
36	20240624	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	27954990	13484	33.61	2080	2085	2060	2700	1460	2080	2073.20	0.25	0	1070	2163	2121	2088	2046	2013	2105	2030	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.31	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2130	-2.82	20240621	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		11050	N	N	0	N	00	N
37	20240624	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	24477590	11804	29.42	2080	2085	2060	2700	1460	2080	2073.67	0.25	0	-529	2163	2121	2088	2046	2013	2105	2030	4	620	100	1280	5	1	4345000	90	98.33	1.07	12	0.27	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2130	-3.05	20240621	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억		11050	N	N	0	N	00	N
38	20240624	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	23752775	11453	28.55	2080	2085	2060	2700	1460	2080	2073.93	0.25	0	-529	2163	2121	2088	2046	2013	2105	2030	4	620	100	1280	5	1	4345000	90	98.33	1.07	12	0.26	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2130	-3.05	20240621	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억		11050	N	N	0	N	00	N
39	20240624	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	23124750	11151	27.80	2080	2085	2060	2700	1460	2080	2073.78	0.25	0	-529	2163	2121	2088	2046	2013	2105	2030	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.26	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		11050	N	N	0	N	00	N
40	20240624	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	15805545	7630	19.02	2080	2085	2060	2700	1460	2080	2071.50	0.25	0	-109	2163	2121	2088	2046	2013	2105	2030	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.18	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2130	-2.58	20240621	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		11050	N	N	0	N	00	N
41	20240624	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	10952400	5284	13.17	2080	2085	2060	2700	1460	2080	2072.75	0.25	0	-108	2163	2121	2088	2046	2013	2105	2030	4	620	100	1280	5	1	4345000	90	98.33	1.07	12	0.12	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2130	-3.05	20240621	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억		11050	N	N	0	N	00	N
42	20240621	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	83851185	40118	368.94	2090	2130	2055	2710	1460	2085	2090.11	0.47	0	-6293	2088	2086	2083	2081	2078	2087	2082	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.92	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		20343	N	N	0	N	00	N
43	20240621	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	83168220	39789	365.91	2090	2130	2055	2710	1460	2085	2090.23	0.47	0	-6366	2088	2086	2083	2081	2078	2087	2082	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.92	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		20343	N	N	0	N	00	N
44	20240621	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	78174465	37388	343.83	2090	2130	2055	2710	1460	2085	2090.90	0.47	0	-8694	2088	2086	2083	2081	2078	2087	2082	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.86	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		20343	N	N	0	N	00	N
45	20240621	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	77045080	36845	338.84	2090	2130	2055	2710	1460	2085	2091.06	0.47	0	-9224	2088	2086	2083	2081	2078	2087	2082	4	625	100	1290	5	1	4345000	90	98.33	1.07	12	0.85	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2130	-3.05	20240621	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억		20343	N	N	0	N	00	N
46	20240621	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	72407060	34599	318.18	2090	2130	2055	2710	1460	2085	2092.75	0.47	0	-9223	2088	2086	2083	2081	2078	2087	2082	4	625	100	1290	5	1	4345000	90	98.81	1.08	12	0.80	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2130	-2.58	20240621	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		20343	N	N	0	N	00	N
47	20240621	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	72394645	34593	318.13	2090	2130	2055	2710	1460	2085	2092.75	0.47	0	-9220	2088	2086	2083	2081	2078	2087	2082	4	625	100	1290	5	1	4345000	90	98.57	1.07	12	0.80	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2130	-2.82	20240621	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		20343	N	N	0	N	00	N
48	20240621	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	71552195	34187	314.39	2090	2130	2055	2710	1460	2085	2092.97	0.47	0	-9220	2088	2086	2083	2081	2078	2087	2082	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.79	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		20343	N	N	0	N	00	N
49	20240621	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	30	2	1.44	33320735	15691	144.30	2090	2130	2085	2710	1460	2085	2123.56	0.47	0	-10761	2088	2086	2083	2081	2078	2087	2082	4	625	100	1290	5	1	4345000	92	100.71	1.10	12	0.36	21.00	1927.00	5480	20231013	-61.41	1931	20231121	9.53	2130	-0.70	20240621	1989	6.33	20240104	5480	-61.41	20231013	1931	9.53	20231121	0.00	N	462020	100	4 억		20343	N	N	0	N	00	N
50	20240620	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	22603420	10855	98.36	2080	2085	2080	2700	1460	2080	2082.30	0.47	0	2576	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4345000	91	99.29	1.08	12	0.25	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		20336	N	N	0	N	00	N
51	20240620	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	22601335	10854	98.35	2080	2085	2080	2700	1460	2080	2082.30	0.47	0	2576	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.25	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		20336	N	N	0	N	00	N
52	20240620	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	20465040	9827	89.04	2080	2085	2080	2700	1460	2080	2082.53	0.47	0	1576	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4345000	91	99.29	1.08	12	0.23	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		20336	N	N	0	N	00	N
53	20240620	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	18253935	8764	79.41	2080	2085	2080	2700	1460	2080	2082.83	0.47	0	641	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.20	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		20336	N	N	0	N	00	N
54	20240620	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	16042895	7701	69.78	2080	2085	2080	2700	1460	2080	2083.22	0.47	0	403	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4345000	91	99.29	1.08	12	0.18	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		20336	N	N	0	N	00	N
55	20240620	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	16042895	7701	69.78	2080	2085	2080	2700	1460	2080	2083.22	0.47	0	403	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4345000	91	99.29	1.08	12	0.18	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		20336	N	N	0	N	00	N
56	20240620	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6663640	3198	28.98	2080	2085	2080	2700	1460	2080	2083.69	0.47	0	314	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.07	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		20336	N	N	0	N	00	N
57	20240620	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	2080	1	0.01	2080	2080	2080	2700	1460	2080	2080.00	0.47	0	0	2090	2085	2075	2070	2060	2087	2072	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		20336	N	N	0	N	00	N
58	20240619	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	22890385	11036	364.46	2070	2080	2065	2700	1460	2080	2074.16	0.47	0	-408	2090	2085	2080	2075	2070	2085	2075	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.25	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		20418	N	N	0	N	00	N
59	20240619	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	22391195	10796	356.54	2070	2080	2065	2700	1460	2080	2074.03	0.47	0	-407	2090	2085	2080	2075	2070	2085	2075	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.25	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		20418	N	N	0	N	00	N
60	20240619	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	19435775	9375	309.61	2070	2080	2065	2700	1460	2080	2073.15	0.47	0	-355	2090	2085	2080	2075	2070	2085	2075	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.22	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		20418	N	N	0	N	00	N
61	20240619	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	18304830	8831	291.64	2070	2080	2065	2700	1460	2080	2072.79	0.47	0	-296	2090	2085	2080	2075	2070	2085	2075	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.20	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		20418	N	N	0	N	00	N
62	20240619	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	15996780	7716	254.82	2070	2080	2065	2700	1460	2080	2073.20	0.47	0	-241	2090	2085	2080	2075	2070	2085	2075	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.18	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		20418	N	N	0	N	00	N
63	20240619	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	14077075	6791	224.27	2070	2080	2065	2700	1460	2080	2072.90	0.47	0	-182	2090	2085	2080	2075	2070	2085	2075	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.16	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		20418	N	N	0	N	00	N
64	20240619	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	4901825	2368	78.20	2070	2080	2070	2700	1460	2080	2070.03	0.47	0	-122	2090	2085	2080	2075	2070	2085	2075	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.05	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		20418	N	N	0	N	00	N
65	20240619	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.47	0	0	2090	2085	2080	2075	2070	2085	2075	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		20418	N	N	0	N	00	N
66	20240618	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	6308390	3028	24.73	2080	2085	2075	2700	1460	2080	2083.35	0.47	0	-14	2103	2091	2073	2061	2043	2095	2065	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.07	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		20432	N	N	0	N	00	N
67	20240618	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	6302155	3025	24.71	2080	2085	2075	2700	1460	2080	2083.36	0.47	0	-13	2103	2091	2073	2061	2043	2095	2065	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.07	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		20432	N	N	0	N	00	N
68	20240618	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	5862255	2813	22.98	2080	2085	2075	2700	1460	2080	2083.99	0.47	0	-13	2103	2091	2073	2061	2043	2095	2065	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.06	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		20432	N	N	0	N	00	N
69	20240618	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	5300800	2543	20.77	2080	2085	2075	2700	1460	2080	2084.47	0.47	0	-13	2103	2091	2073	2061	2043	2095	2065	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.06	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		20432	N	N	0	N	00	N
70	20240618	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	5240625	2514	20.53	2080	2085	2080	2700	1460	2080	2084.58	0.47	0	-13	2103	2091	2073	2061	2043	2095	2065	4	620	100	1280	5	1	4345000	91	99.29	1.08	12	0.06	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		20432	N	N	0	N	00	N
71	20240618	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	5234375	2511	20.51	2080	2085	2080	2700	1460	2080	2084.58	0.47	0	-12	2103	2091	2073	2061	2043	2095	2065	4	620	100	1280	5	1	4345000	91	99.29	1.08	12	0.06	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		20432	N	N	0	N	00	N
72	20240618	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	22880	11	0.09	2080	2080	2080	2700	1460	2080	2080.00	0.47	0	-11	2103	2091	2073	2061	2043	2095	2065	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		20432	N	N	0	N	00	N
73	20240618	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.47	0	0	2103	2091	2073	2061	2043	2095	2065	4	620	100	1280	5	1	4345000	90	99.05	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		20432	N	N	0	N	00	N
74	20240617	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	25455910	12243	209.39	2080	2085	2055	2710	1460	2085	2079.22	0.56	0	-4027	2101	2092	2086	2077	2071	2097	2082	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.28	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		24459	N	N	0	N	00	N
75	20240617	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	25173030	12107	207.06	2080	2085	2055	2710	1460	2085	2079.21	0.56	0	-3891	2101	2092	2086	2077	2071	2097	2082	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.28	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		24459	N	N	0	N	00	N
76	20240617	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	23531230	11318	193.57	2080	2085	2055	2710	1460	2085	2079.10	0.56	0	-4025	2101	2092	2086	2077	2071	2097	2082	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.26	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		24459	N	N	0	N	00	N
77	20240617	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	20373790	9800	167.61	2080	2085	2055	2710	1460	2085	2078.96	0.56	0	-4025	2101	2092	2086	2077	2071	2097	2082	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.23	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		24459	N	N	0	N	00	N
78	20240617	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	15880990	7640	130.67	2080	2085	2055	2710	1460	2085	2078.66	0.56	0	-4029	2101	2092	2086	2077	2071	2097	2082	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.18	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		24459	N	N	0	N	00	N
79	20240617	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	14693310	7069	120.90	2080	2085	2055	2710	1460	2085	2078.56	0.56	0	-4029	2101	2092	2086	2077	2071	2097	2082	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.16	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		24459	N	N	0	N	00	N
80	20240617	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	9584190	4618	78.98	2080	2080	2055	2710	1460	2085	2075.40	0.56	0	-4028	2101	2092	2086	2077	2071	2097	2082	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.11	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		24459	N	N	0	N	00	N
81	20240617	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-30	5	-1.44	8822030	4251	72.70	2080	2080	2055	2710	1460	2085	2075.28	0.56	0	-3925	2101	2092	2086	2077	2071	2097	2082	4	625	100	1290	5	1	4345000	89	97.86	1.07	12	0.10	21.00	1927.00	5480	20231013	-62.50	1931	20231121	6.42	2115	-2.84	20240304	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.00	N	462020	100	4 억		24459	N	N	0	N	00	N
82	20240614	161026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	12210380	5847	40.42	2080	2095	2080	2720	1470	2095	2088.32	0.56	0	21	2105	2100	2090	2085	2075	2102	2087	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.13	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		24438	N	N	0	N	00	N
83	20240614	151030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	11570285	5540	38.30	2080	2095	2080	2720	1470	2095	2088.50	0.56	0	23	2105	2100	2090	2085	2075	2102	2087	4	625	100	1290	5	1	4345000	91	99.52	1.08	12	0.13	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		24438	N	N	0	N	00	N
84	20240614	141029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	11570285	5540	38.30	2080	2095	2080	2720	1470	2095	2088.50	0.56	0	23	2105	2100	2090	2085	2075	2102	2087	4	625	100	1290	5	1	4345000	91	99.52	1.08	12	0.13	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		24438	N	N	0	N	00	N
85	20240614	131031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	9369515	4487	31.02	2080	2095	2080	2720	1470	2095	2088.15	0.56	0	23	2105	2100	2090	2085	2075	2102	2087	4	625	100	1290	5	1	4345000	91	99.52	1.08	12	0.10	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		24438	N	N	0	N	00	N
86	20240614	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	8282625	3966	27.42	2080	2095	2080	2720	1470	2095	2088.41	0.56	0	-3	2105	2100	2090	2085	2075	2102	2087	4	625	100	1290	5	1	4345000	91	99.52	1.08	12	0.09	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		24438	N	N	0	N	00	N
87	20240614	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	8282625	3966	27.42	2080	2095	2080	2720	1470	2095	2088.41	0.56	0	-3	2105	2100	2090	2085	2075	2102	2087	4	625	100	1290	5	1	4345000	91	99.52	1.08	12	0.09	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		24438	N	N	0	N	00	N
88	20240614	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	8278445	3964	27.41	2080	2095	2080	2720	1470	2095	2088.41	0.56	0	-3	2105	2100	2090	2085	2075	2102	2087	4	625	100	1290	5	1	4345000	91	99.52	1.08	12	0.09	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		24438	N	N	0	N	00	N
89	20240614	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2548915	1225	8.47	2080	2095	2080	2720	1470	2095	2080.75	0.56	0	0	2105	2100	2090	2085	2075	2102	2087	4	625	100	1290	5	1	4345000	91	99.76	1.09	12	0.03	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		24438	N	N	0	N	00	N
90	20240613	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	30224360	14464	244.94	2085	2095	2080	2720	1470	2095	2089.62	0.56	0	725	2111	2102	2091	2082	2071	2105	2085	4	625	100	1290	5	1	4345000	91	99.76	1.09	12	0.33	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		24407	N	N	0	N	00	N
91	20240613	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	30176185	14441	244.56	2085	2095	2080	2720	1470	2095	2089.62	0.56	0	726	2111	2102	2091	2082	2071	2105	2085	4	625	100	1290	5	1	4345000	91	99.76	1.09	12	0.33	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		24407	N	N	0	N	00	N
92	20240613	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	30176185	14441	244.56	2085	2095	2080	2720	1470	2095	2089.62	0.56	0	726	2111	2102	2091	2082	2071	2105	2085	4	625	100	1290	5	1	4345000	91	99.76	1.09	12	0.33	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		24407	N	N	0	N	00	N
93	20240613	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	30176185	14441	244.56	2085	2095	2080	2720	1470	2095	2089.62	0.56	0	726	2111	2102	2091	2082	2071	2105	2085	4	625	100	1290	5	1	4345000	91	99.76	1.09	12	0.33	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		24407	N	N	0	N	00	N
94	20240613	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	16550330	7937	134.41	2085	2095	2080	2720	1470	2095	2085.21	0.56	0	225	2111	2102	2091	2082	2071	2105	2085	4	625	100	1290	5	1	4345000	91	99.76	1.09	12	0.18	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		24407	N	N	0	N	00	N
95	20240613	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	16550330	7937	134.41	2085	2095	2080	2720	1470	2095	2085.21	0.56	0	225	2111	2102	2091	2082	2071	2105	2085	4	625	100	1290	5	1	4345000	91	99.76	1.09	12	0.18	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		24407	N	N	0	N	00	N
96	20240613	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	11226045	5392	91.31	2085	2090	2080	2720	1470	2095	2081.98	0.56	0	111	2111	2102	2091	2082	2071	2105	2085	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.12	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		24407	N	N	0	N	00	N
97	20240613	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	2214575	1062	17.98	2085	2090	2085	2720	1470	2095	2085.29	0.56	0	61	2111	2102	2091	2082	2071	2105	2085	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.02	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		24407	N	N	0	N	00	N
98	20240612	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	12364655	5905	31.67	2095	2100	2080	2720	1470	2095	2093.93	0.57	0	-100	2111	2102	2091	2082	2071	2097	2077	4	625	100	1290	5	1	4345000	91	99.76	1.09	12	0.14	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		24625	N	N	0	N	00	N
99	20240612	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	12140490	5798	31.10	2095	2100	2080	2720	1470	2095	2093.91	0.57	0	-207	2111	2102	2091	2082	2071	2097	2077	4	625	100	1290	5	1	4345000	91	99.76	1.09	12	0.13	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		24625	N	N	0	N	00	N
100	20240612	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	12134205	5795	31.08	2095	2100	2080	2720	1470	2095	2093.91	0.57	0	-207	2111	2102	2091	2082	2071	2097	2077	4	625	100	1290	5	1	4345000	91	100.00	1.09	12	0.13	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		24625	N	N	0	N	00	N
101	20240612	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	12009060	5735	30.76	2095	2100	2080	2720	1470	2095	2093.99	0.57	0	-207	2111	2102	2091	2082	2071	2097	2077	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.13	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		24625	N	N	0	N	00	N
102	20240612	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	10664235	5090	27.30	2095	2100	2080	2720	1470	2095	2095.13	0.57	0	-207	2111	2102	2091	2082	2071	2097	2077	4	625	100	1290	5	1	4345000	91	100.00	1.09	12	0.12	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		24625	N	N	0	N	00	N
103	20240612	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	6170235	2950	15.82	2095	2100	2080	2720	1470	2095	2091.61	0.57	0	-207	2111	2102	2091	2082	2071	2097	2077	4	625	100	1290	5	1	4345000	90	99.05	1.08	12	0.07	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2115	-1.65	20240304	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		24625	N	N	0	N	00	N
104	20240612	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2725755	1299	6.97	2095	2100	2095	2720	1470	2095	2098.35	0.57	0	-211	2111	2102	2091	2082	2071	2097	2077	4	625	100	1290	5	1	4345000	91	99.76	1.09	12	0.03	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		24625	N	N	0	N	00	N
105	20240612	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.57	0	0	2111	2102	2091	2082	2071	2097	2077	4	625	100	1290	5	1	4345000	91	99.76	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		24625	N	N	0	N	00	N
106	20240610	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	20680685	9874	147.95	2090	2100	2085	2715	1465	2090	2094.46	0.60	0	-479	2103	2096	2083	2076	2063	2100	2080	4	625	100	1290	5	1	4345000	91	100.00	1.09	12	0.23	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		25881	N	N	0	N	00	N
107	20240610	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	20678585	9873	147.93	2090	2100	2085	2715	1465	2090	2094.46	0.60	0	-479	2103	2096	2083	2076	2063	2100	2080	4	625	100	1290	5	1	4345000	91	99.76	1.09	12	0.23	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		25881	N	N	0	N	00	N
108	20240610	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	20676490	9872	147.92	2090	2100	2085	2715	1465	2090	2094.46	0.60	0	-479	2103	2096	2083	2076	2063	2100	2080	4	625	100	1290	5	1	4345000	91	99.76	1.09	12	0.23	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		25881	N	N	0	N	00	N
109	20240610	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	20676490	9872	147.92	2090	2100	2085	2715	1465	2090	2094.46	0.60	0	-479	2103	2096	2083	2076	2063	2100	2080	4	625	100	1290	5	1	4345000	91	99.76	1.09	12	0.23	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		25881	N	N	0	N	00	N
110	20240610	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	17543640	8379	125.55	2090	2100	2085	2715	1465	2090	2093.76	0.60	0	-479	2103	2096	2083	2076	2063	2100	2080	4	625	100	1290	5	1	4345000	91	99.76	1.09	12	0.19	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		25881	N	N	0	N	00	N
111	20240610	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	17535260	8375	125.49	2090	2100	2085	2715	1465	2090	2093.76	0.60	0	-477	2103	2096	2083	2076	2063	2100	2080	4	625	100	1290	5	1	4345000	91	100.00	1.09	12	0.19	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2115	-0.71	20240304	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		25881	N	N	0	N	00	N
112	20240610	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	12046080	5760	86.31	2090	2095	2085	2715	1465	2090	2091.33	0.60	0	-471	2103	2096	2083	2076	2063	2100	2080	4	625	100	1290	5	1	4345000	91	99.76	1.09	12	0.13	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2115	-0.95	20240304	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		25881	N	N	0	N	00	N
113	20240610	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	8914415	4265	63.90	2090	2095	2090	2715	1465	2090	2090.13	0.60	0	-467	2103	2096	2083	2076	2063	2100	2080	4	625	100	1290	5	1	4345000	91	99.52	1.08	12	0.10	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		25881	N	N	0	N	00	N
114	20240607	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	13864040	6674	59.96	2085	2090	2070	2710	1460	2085	2077.32	0.60	0	-11	2101	2092	2076	2067	2051	2097	2072	4	625	100	1290	5	1	4345000	91	99.52	1.08	12	0.15	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2115	-1.18	20240304	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		25892	N	N	0	N	00	N
115	20240607	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	13861950	6673	59.95	2085	2085	2070	2710	1460	2085	2077.32	0.60	0	-11	2101	2092	2076	2067	2051	2097	2072	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.15	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		25892	N	N	0	N	00	N
116	20240607	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	13810155	6648	59.73	2085	2085	2070	2710	1460	2085	2077.34	0.60	0	-8	2101	2092	2076	2067	2051	2097	2072	4	625	100	1290	5	1	4345000	90	98.57	1.07	12	0.15	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		25892	N	N	0	N	00	N
117	20240607	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	6761080	3258	29.27	2085	2085	2075	2710	1460	2085	2075.22	0.60	0	-8	2101	2092	2076	2067	2051	2097	2072	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.07	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		25892	N	N	0	N	00	N
118	20240607	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	6543170	3153	28.33	2085	2085	2075	2710	1460	2085	2075.22	0.60	0	-5	2101	2092	2076	2067	2051	2097	2072	4	625	100	1290	5	1	4345000	90	98.81	1.08	12	0.07	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		25892	N	N	0	N	00	N
119	20240607	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	6543170	3153	28.33	2085	2085	2075	2710	1460	2085	2075.22	0.60	0	-5	2101	2092	2076	2067	2051	2097	2072	4	625	100	1290	5	1	4345000	90	98.81	1.08	12	0.07	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		25892	N	N	0	N	00	N
120	20240607	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	179145	86	0.77	2085	2085	2075	2710	1460	2085	2083.08	0.60	0	-5	2101	2092	2076	2067	2051	2097	2072	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		25892	N	N	0	N	00	N
121	20240607	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	131355	63	0.57	2085	2085	2085	2710	1460	2085	2085.00	0.60	0	0	2101	2092	2076	2067	2051	2097	2072	4	625	100	1290	5	1	4345000	91	99.29	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		25892	N	N	0	N	00	N
122	20240605	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	22947870	11111	138.99	2075	2085	2060	2695	1455	2075	2065.33	0.60	0	2641	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	91	99.29	1.08	12	0.26	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2115	-1.42	20240304	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		25953	N	N	0	N	00	N
123	20240605	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	22550040	10920	136.60	2075	2075	2060	2695	1455	2075	2065.02	0.60	0	2641	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.10	1.07	12	0.25	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2115	-2.60	20240304	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.00	N	462020	100	4 억		25953	N	N	0	N	00	N
124	20240605	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	3311040	1598	19.99	2075	2075	2070	2695	1455	2075	2071.99	0.60	0	809	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.04	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		25953	N	N	0	N	00	N
125	20240605	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	2391960	1154	14.44	2075	2075	2070	2695	1455	2075	2072.76	0.60	0	495	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.03	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		25953	N	N	0	N	00	N
126	20240605	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	2391960	1154	14.44	2075	2075	2070	2695	1455	2075	2072.76	0.60	0	495	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.03	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		25953	N	N	0	N	00	N
127	20240605	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	2391960	1154	14.44	2075	2075	2070	2695	1455	2075	2072.76	0.60	0	495	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.03	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		25953	N	N	0	N	00	N
128	20240605	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1608110	776	9.71	2075	2075	2070	2695	1455	2075	2072.31	0.60	0	367	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.02	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		25953	N	N	0	N	00	N
129	20240605	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	966370	466	5.83	2075	2075	2070	2695	1455	2075	2073.76	0.60	0	64	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.01	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		25953	N	N	0	N	00	N
130	20240604	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	16526450	7994	256.63	2070	2075	2065	2695	1455	2075	2067.36	0.60	0	3457	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.18	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		25967	N	N	0	N	00	N
131	20240604	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	15506570	7502	240.83	2070	2075	2065	2695	1455	2075	2066.99	0.60	0	3074	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.17	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		25967	N	N	0	N	00	N
132	20240604	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	4757175	2299	73.80	2070	2075	2065	2695	1455	2075	2069.24	0.60	0	1521	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.05	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		25967	N	N	0	N	00	N
133	20240604	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	3531720	1708	54.83	2070	2070	2065	2695	1455	2075	2067.75	0.60	0	931	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.04	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		25967	N	N	0	N	00	N
134	20240604	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	3488250	1687	54.16	2070	2070	2065	2695	1455	2075	2067.72	0.60	0	910	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.33	1.07	12	0.04	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억		25967	N	N	0	N	00	N
135	20240604	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	3488250	1687	54.16	2070	2070	2065	2695	1455	2075	2067.72	0.60	0	910	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.33	1.07	12	0.04	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억		25967	N	N	0	N	00	N
136	20240604	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	3488250	1687	54.16	2070	2070	2065	2695	1455	2075	2067.72	0.60	0	910	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.33	1.07	12	0.04	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억		25967	N	N	0	N	00	N
137	20240604	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	1709820	826	26.52	2070	2070	2070	2695	1455	2075	2070.00	0.60	0	826	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.02	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		25967	N	N	0	N	00	N
138	20240603	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	6446540	3115	58.44	2070	2075	2065	2695	1455	2075	2069.52	0.60	0	1431	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.07	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		25973	N	N	0	N	00	N
139	20240603	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	6236965	3014	56.55	2070	2075	2065	2695	1455	2075	2069.33	0.60	0	1330	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.07	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		25973	N	N	0	N	00	N
140	20240603	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	6212125	3002	56.32	2070	2075	2065	2695	1455	2075	2069.33	0.60	0	1332	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.33	1.07	12	0.07	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2115	-2.36	20240304	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억		25973	N	N	0	N	00	N
141	20240603	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	4145980	2002	37.56	2070	2075	2065	2695	1455	2075	2070.92	0.60	0	773	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.05	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		25973	N	N	0	N	00	N
142	20240603	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	3033780	1466	27.50	2070	2075	2065	2695	1455	2075	2069.43	0.60	0	720	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.03	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		25973	N	N	0	N	00	N
143	20240603	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	3033780	1466	27.50	2070	2075	2065	2695	1455	2075	2069.43	0.60	0	720	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.03	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		25973	N	N	0	N	00	N
144	20240603	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	947180	458	8.59	2070	2070	2065	2695	1455	2075	2068.08	0.60	0	-3	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.57	1.07	12	0.01	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2115	-2.13	20240304	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		25973	N	N	0	N	00	N
145	20240603	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.60	0	0	2081	2077	2071	2067	2061	2080	2070	4	620	100	1280	5	1	4345000	90	98.81	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2115	-1.89	20240304	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		25973	N	N	0	N	00	N