KissMeData/469880/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	161406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	22529915	10818	36.25	2075	2090	2070	2695	1455	2075	2082.63	0.15	0	-165	2088	2081	2073	2066	2058	2085	2070	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.15	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		11129	N	N	0	N	00	N
3	20240628	151422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	22494615	10801	36.20	2075	2090	2070	2695	1455	2075	2082.64	0.15	0	-164	2088	2081	2073	2066	2058	2085	2070	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.15	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		11129	N	N	0	N	00	N
4	20240628	141419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	20324545	9755	32.69	2075	2090	2070	2695	1455	2075	2083.50	0.15	0	-217	2088	2081	2073	2066	2058	2085	2070	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.13	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		11129	N	N	0	N	00	N
5	20240628	131420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	20056975	9626	32.26	2075	2090	2070	2695	1455	2075	2083.63	0.15	0	-192	2088	2081	2073	2066	2058	2085	2070	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.13	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		11129	N	N	0	N	00	N
6	20240628	121416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	19739745	9473	31.75	2075	2090	2070	2695	1455	2075	2083.79	0.15	0	-141	2088	2081	2073	2066	2058	2085	2070	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.13	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		11129	N	N	0	N	00	N
7	20240628	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	19538955	9376	31.42	2075	2090	2070	2695	1455	2075	2083.93	0.15	0	-141	2088	2081	2073	2066	2058	2085	2070	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.13	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		11129	N	N	0	N	00	N
8	20240628	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	3250690	1562	5.23	2075	2085	2070	2695	1455	2075	2081.11	0.15	0	0	2088	2081	2073	2066	2058	2085	2070	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.02	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		11129	N	N	0	N	00	N
9	20240628	091354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	898525	433	1.45	2075	2085	2075	2695	1455	2075	2075.12	0.15	0	0	2088	2081	2073	2066	2058	2085	2070	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.01	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		11129	N	N	0	N	00	N
10	20240627	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	61934770	29839	441.73	2065	2080	2065	2680	1450	2065	2075.63	0.16	0	-6161	2095	2080	2070	2055	2045	2075	2050	7	615	100	1480	5	1	7305000	152	-53.21	1.04	12	0.41	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		11465	N	N	0	N	00	N
11	20240627	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	61825045	29786	440.95	2065	2080	2065	2680	1450	2065	2075.64	0.16	0	-6111	2095	2080	2070	2055	2045	2075	2050	7	615	100	1480	5	1	7305000	151	-53.08	1.04	12	0.41	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		11465	N	N	0	N	00	N
12	20240627	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	58508140	28185	417.25	2065	2080	2065	2680	1450	2065	2075.86	0.16	0	-6628	2095	2080	2070	2055	2045	2075	2050	7	615	100	1480	5	1	7305000	152	-53.21	1.04	12	0.39	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		11465	N	N	0	N	00	N
13	20240627	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	55152870	26568	393.31	2065	2080	2065	2680	1450	2065	2075.91	0.16	0	-6533	2095	2080	2070	2055	2045	2075	2050	7	615	100	1480	5	1	7305000	152	-53.21	1.04	12	0.36	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		11465	N	N	0	N	00	N
14	20240627	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	50208890	24185	358.03	2065	2080	2065	2680	1450	2065	2076.03	0.16	0	-5816	2095	2080	2070	2055	2045	2075	2050	7	615	100	1480	5	1	7305000	152	-53.21	1.04	12	0.33	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		11465	N	N	0	N	00	N
15	20240627	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	25204000	12154	179.93	2065	2080	2065	2680	1450	2065	2073.72	0.16	0	-3924	2095	2080	2070	2055	2045	2075	2050	7	615	100	1480	5	1	7305000	152	-53.21	1.04	12	0.17	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		11465	N	N	0	N	00	N
16	20240627	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	6845955	3305	48.93	2065	2075	2065	2680	1450	2065	2071.39	0.16	0	818	2095	2080	2070	2055	2045	2075	2050	7	615	100	1480	5	1	7305000	152	-53.21	1.04	12	0.05	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		11465	N	N	0	N	00	N
17	20240627	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	128030	62	0.92	2065	2065	2065	2680	1450	2065	2065.00	0.16	0	0	2095	2080	2070	2055	2045	2075	2050	7	615	100	1480	5	1	7305000	151	-52.95	1.04	12	0.00	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		11465	N	N	0	N	00	N
18	20240626	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	13964190	6755	51.07	2070	2085	2060	2710	1460	2085	2067.24	0.16	0	-1383	2101	2092	2081	2072	2061	2097	2077	7	625	100	1500	5	1	7305000	151	-52.95	1.04	12	0.09	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		11504	N	N	0	N	00	N
19	20240626	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	13902165	6725	50.85	2070	2085	2060	2710	1460	2085	2067.24	0.16	0	-1368	2101	2092	2081	2072	2061	2097	2077	7	625	100	1500	5	1	7305000	151	-52.95	1.04	12	0.09	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		11504	N	N	0	N	00	N
20	20240626	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	10475990	5066	38.30	2070	2085	2060	2710	1460	2085	2067.90	0.16	0	-2532	2101	2092	2081	2072	2061	2097	2077	7	625	100	1500	5	1	7305000	151	-52.95	1.04	12	0.07	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		11504	N	N	0	N	00	N
21	20240626	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	8487640	4103	31.02	2070	2085	2065	2710	1460	2085	2068.64	0.16	0	-2155	2101	2092	2081	2072	2061	2097	2077	7	625	100	1500	5	1	7305000	151	-52.95	1.04	12	0.06	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		11504	N	N	0	N	00	N
22	20240626	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	7558365	3653	27.62	2070	2085	2065	2710	1460	2085	2069.08	0.16	0	-1705	2101	2092	2081	2072	2061	2097	2077	7	625	100	1500	5	1	7305000	151	-52.95	1.04	12	0.05	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		11504	N	N	0	N	00	N
23	20240626	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-20	5	-0.96	6511410	3146	23.79	2070	2085	2065	2710	1460	2085	2069.74	0.16	0	-1255	2101	2092	2081	2072	2061	2097	2077	7	625	100	1500	5	1	7305000	151	-52.95	1.04	12	0.04	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		11504	N	N	0	N	00	N
24	20240626	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	5178210	2501	18.91	2070	2085	2070	2710	1460	2085	2070.46	0.16	0	-610	2101	2092	2081	2072	2061	2097	2077	7	625	100	1500	5	1	7305000	151	-53.08	1.04	12	0.03	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		11504	N	N	0	N	00	N
25	20240626	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	41400	20	0.15	2070	2070	2070	2710	1460	2085	2070.00	0.16	0	0	2101	2092	2081	2072	2061	2097	2077	7	625	100	1500	5	1	7305000	151	-53.08	1.04	12	0.00	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		11504	N	N	0	N	00	N
26	20240625	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	27542680	13226	126.00	2075	2090	2070	2710	1460	2085	2082.46	0.16	0	4106	2098	2091	2078	2071	2058	2095	2075	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.18	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		11531	N	N	0	N	00	N
27	20240625	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	23033200	11058	105.34	2075	2090	2070	2710	1460	2085	2082.94	0.16	0	2346	2098	2091	2078	2071	2058	2095	2075	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.15	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		11531	N	N	0	N	00	N
28	20240625	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	22799690	10946	104.28	2075	2090	2070	2710	1460	2085	2082.92	0.16	0	2346	2098	2091	2078	2071	2058	2095	2075	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.15	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		11531	N	N	0	N	00	N
29	20240625	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	18123850	8698	82.86	2075	2090	2070	2710	1460	2085	2083.68	0.16	0	108	2098	2091	2078	2071	2058	2095	2075	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.12	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		11531	N	N	0	N	00	N
30	20240625	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	18086410	8680	82.69	2075	2090	2070	2710	1460	2085	2083.69	0.16	0	90	2098	2091	2078	2071	2058	2095	2075	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.12	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		11531	N	N	0	N	00	N
31	20240625	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	10163360	4880	46.49	2075	2090	2070	2710	1460	2085	2082.66	0.16	0	90	2098	2091	2078	2071	2058	2095	2075	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.07	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		11531	N	N	0	N	00	N
32	20240625	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	888325	429	4.09	2075	2075	2070	2710	1460	2085	2070.69	0.16	0	-24	2098	2091	2078	2071	2058	2095	2075	7	625	100	1500	5	1	7305000	152	-53.21	1.04	12	0.01	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		11531	N	N	0	N	00	N
33	20240625	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.16	0	0	2098	2091	2078	2071	2058	2095	2075	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		11531	N	N	0	N	00	N
34	20240624	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	21776555	10497	46.08	2070	2085	2065	2710	1460	2085	2074.55	0.16	0	-15	2128	2106	2078	2056	2028	2117	2067	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.14	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		11546	N	N	0	N	00	N
35	20240624	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	21379130	10306	45.24	2070	2080	2065	2710	1460	2085	2074.44	0.16	0	49	2128	2106	2078	2056	2028	2117	2067	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.14	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		11546	N	N	0	N	00	N
36	20240624	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	12857380	6205	27.24	2070	2080	2065	2710	1460	2085	2072.10	0.16	0	57	2128	2106	2078	2056	2028	2117	2067	7	625	100	1500	5	1	7305000	152	-53.21	1.04	12	0.08	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		11546	N	N	0	N	00	N
37	20240624	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	9151445	4419	19.40	2070	2080	2065	2710	1460	2085	2070.93	0.16	0	54	2128	2106	2078	2056	2028	2117	2067	7	625	100	1500	5	1	7305000	152	-53.21	1.04	12	0.06	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		11546	N	N	0	N	00	N
38	20240624	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	7290450	3519	15.45	2070	2080	2065	2710	1460	2085	2071.74	0.16	0	55	2128	2106	2078	2056	2028	2117	2067	7	625	100	1500	5	1	7305000	152	-53.21	1.04	12	0.05	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		11546	N	N	0	N	00	N
39	20240624	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	5237100	2528	11.10	2070	2080	2065	2710	1460	2085	2071.64	0.16	0	24	2128	2106	2078	2056	2028	2117	2067	7	625	100	1500	5	1	7305000	152	-53.21	1.04	12	0.03	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		11546	N	N	0	N	00	N
40	20240624	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	2022975	979	4.30	2070	2080	2065	2710	1460	2085	2066.37	0.16	0	24	2128	2106	2078	2056	2028	2117	2067	7	625	100	1500	5	1	7305000	151	-53.08	1.04	12	0.01	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		11546	N	N	0	N	00	N
41	20240624	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	1865270	903	3.96	2070	2080	2065	2710	1460	2085	2065.64	0.16	0	0	2128	2106	2078	2056	2028	2117	2067	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		11546	N	N	0	N	00	N
42	20240621	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	47316980	22781	117.41	2070	2100	2050	2700	1460	2080	2077.04	0.15	0	617	2096	2087	2081	2072	2066	2085	2070	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.31	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		10929	N	N	0	N	00	N
43	20240621	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	47140510	22696	116.97	2070	2100	2050	2700	1460	2080	2077.04	0.15	0	693	2096	2087	2081	2072	2066	2085	2070	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.31	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		10929	N	N	0	N	00	N
44	20240621	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	45938570	22118	113.99	2070	2100	2050	2700	1460	2080	2076.98	0.15	0	620	2096	2087	2081	2072	2066	2085	2070	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.30	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		10929	N	N	0	N	00	N
45	20240621	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	41985695	20213	104.17	2070	2100	2050	2700	1460	2080	2077.16	0.15	0	620	2096	2087	2081	2072	2066	2085	2070	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.28	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		10929	N	N	0	N	00	N
46	20240621	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	41367355	19915	102.64	2070	2100	2050	2700	1460	2080	2077.20	0.15	0	622	2096	2087	2081	2072	2066	2085	2070	7	620	100	1490	5	1	7305000	151	-52.95	1.04	12	0.27	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		10929	N	N	0	N	00	N
47	20240621	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	20411195	9771	50.36	2070	2100	2070	2700	1460	2080	2088.96	0.15	0	-321	2096	2087	2081	2072	2066	2085	2070	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.13	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		10929	N	N	0	N	00	N
48	20240621	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	19369475	9269	47.77	2070	2100	2070	2700	1460	2080	2089.70	0.15	0	-321	2096	2087	2081	2072	2066	2085	2070	7	620	100	1490	5	1	7305000	153	-53.59	1.05	12	0.13	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		10929	N	N	0	N	00	N
49	20240621	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	217450	105	0.54	2070	2090	2070	2700	1460	2080	2070.95	0.15	0	0	2096	2087	2081	2072	2066	2085	2070	7	620	100	1490	5	1	7305000	153	-53.59	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		10929	N	N	0	N	00	N
50	20240620	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	40475570	19403	29.05	2085	2090	2075	2715	1465	2090	2086.05	0.15	0	-15	2116	2102	2086	2072	2056	2110	2080	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.27	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		10944	N	N	0	N	00	N
51	20240620	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	40463090	19397	29.04	2085	2090	2075	2715	1465	2090	2086.05	0.15	0	-15	2116	2102	2086	2072	2056	2110	2080	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.27	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		10944	N	N	0	N	00	N
52	20240620	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	39282135	18828	28.18	2085	2090	2075	2715	1465	2090	2086.37	0.15	0	235	2116	2102	2086	2072	2056	2110	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.26	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		10944	N	N	0	N	00	N
53	20240620	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	36412975	17454	26.13	2085	2090	2075	2715	1465	2090	2086.23	0.15	0	238	2116	2102	2086	2072	2056	2110	2080	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.24	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		10944	N	N	0	N	00	N
54	20240620	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	31887550	15276	22.87	2085	2090	2075	2715	1465	2090	2087.43	0.15	0	11	2116	2102	2086	2072	2056	2110	2080	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.21	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		10944	N	N	0	N	00	N
55	20240620	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	31868830	15267	22.85	2085	2090	2075	2715	1465	2090	2087.43	0.15	0	11	2116	2102	2086	2072	2056	2110	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.21	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		10944	N	N	0	N	00	N
56	20240620	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	12229845	5856	8.77	2085	2090	2075	2715	1465	2090	2088.43	0.15	0	11	2116	2102	2086	2072	2056	2110	2080	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.08	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		10944	N	N	0	N	00	N
57	20240620	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	11012425	5271	7.89	2085	2090	2075	2715	1465	2090	2089.25	0.15	0	-1	2116	2102	2086	2072	2056	2110	2080	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.07	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		10944	N	N	0	N	00	N
58	20240619	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	139598885	66803	374.88	2085	2100	2070	2710	1460	2085	2089.71	0.17	0	-1913	2101	2092	2081	2072	2061	2097	2077	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.91	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		12491	N	N	0	N	00	N
59	20240619	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	139588435	66798	374.85	2085	2100	2070	2710	1460	2085	2089.71	0.17	0	-1913	2101	2092	2081	2072	2061	2097	2077	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.91	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		12491	N	N	0	N	00	N
60	20240619	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	121210905	57994	325.44	2085	2100	2070	2710	1460	2085	2090.06	0.17	0	-1687	2101	2092	2081	2072	2061	2097	2077	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.79	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		12491	N	N	0	N	00	N
61	20240619	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	104978195	50225	281.85	2085	2100	2070	2710	1460	2085	2090.16	0.17	0	-1333	2101	2092	2081	2072	2061	2097	2077	7	625	100	1500	5	1	7305000	153	-53.59	1.05	12	0.69	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		12491	N	N	0	N	00	N
62	20240619	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	83847820	40108	225.07	2085	2100	2070	2710	1460	2085	2090.55	0.17	0	-862	2101	2092	2081	2072	2061	2097	2077	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.55	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		12491	N	N	0	N	00	N
63	20240619	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	70152420	33570	188.38	2085	2100	2070	2710	1460	2085	2089.74	0.17	0	-810	2101	2092	2081	2072	2061	2097	2077	7	625	100	1500	5	1	7305000	152	-53.33	1.05	12	0.46	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		12491	N	N	0	N	00	N
64	20240619	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	39503475	18936	106.26	2085	2100	2070	2710	1460	2085	2086.16	0.17	0	-663	2101	2092	2081	2072	2061	2097	2077	7	625	100	1500	5	1	7305000	153	-53.72	1.05	12	0.26	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		12491	N	N	0	N	00	N
65	20240619	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	3623165	1739	9.76	2085	2085	2070	2710	1460	2085	2083.48	0.17	0	-9	2101	2092	2081	2072	2061	2097	2077	7	625	100	1500	5	1	7305000	152	-53.46	1.05	12	0.02	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		12491	N	N	0	N	00	N
66	20240618	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	37042280	17820	127.32	2075	2090	2070	2700	1460	2080	2078.69	0.17	0	-7	2093	2086	2078	2071	2063	2090	2075	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.24	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		12498	N	N	0	N	00	N
67	20240618	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	36806625	17707	126.51	2075	2090	2070	2700	1460	2080	2078.65	0.17	0	25	2093	2086	2078	2071	2063	2090	2075	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.24	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		12498	N	N	0	N	00	N
68	20240618	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	35973840	17307	123.66	2075	2090	2070	2700	1460	2080	2078.57	0.17	0	73	2093	2086	2078	2071	2063	2090	2075	7	620	100	1490	5	1	7305000	153	-53.59	1.05	12	0.24	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		12498	N	N	0	N	00	N
69	20240618	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	23653465	11401	81.46	2075	2085	2070	2700	1460	2080	2074.68	0.17	0	-3	2093	2086	2078	2071	2063	2090	2075	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.16	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		12498	N	N	0	N	00	N
70	20240618	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	23630610	11390	81.38	2075	2085	2070	2700	1460	2080	2074.68	0.17	0	-2	2093	2086	2078	2071	2063	2090	2075	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.16	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		12498	N	N	0	N	00	N
71	20240618	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	23318040	11239	80.30	2075	2085	2070	2700	1460	2080	2074.74	0.17	0	-2	2093	2086	2078	2071	2063	2090	2075	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.15	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		12498	N	N	0	N	00	N
72	20240618	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	2526540	1219	8.71	2075	2085	2070	2700	1460	2080	2072.63	0.17	0	-2	2093	2086	2078	2071	2063	2090	2075	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.02	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		12498	N	N	0	N	00	N
73	20240618	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	591375	285	2.04	2075	2075	2075	2700	1460	2080	2075.00	0.17	0	0	2093	2086	2078	2071	2063	2090	2075	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.00	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		12498	N	N	0	N	00	N
74	20240617	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	29108620	13996	112.60	2070	2085	2070	2690	1450	2070	2079.78	0.17	0	11	2100	2085	2075	2060	2050	2092	2067	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.19	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		12487	N	N	0	N	00	N
75	20240617	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	28867350	13880	111.67	2070	2085	2070	2690	1450	2070	2079.78	0.17	0	7	2100	2085	2075	2060	2050	2092	2067	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.19	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		12487	N	N	0	N	00	N
76	20240617	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	24499365	11776	94.74	2070	2085	2070	2690	1450	2070	2080.45	0.17	0	9	2100	2085	2075	2060	2050	2092	2067	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.16	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		12487	N	N	0	N	00	N
77	20240617	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	21121445	10152	81.67	2070	2085	2070	2690	1450	2070	2080.52	0.17	0	-12	2100	2085	2075	2060	2050	2092	2067	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.14	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		12487	N	N	0	N	00	N
78	20240617	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	20227020	9722	78.21	2070	2085	2070	2690	1450	2070	2080.54	0.17	0	-11	2100	2085	2075	2060	2050	2092	2067	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.13	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		12487	N	N	0	N	00	N
79	20240617	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	15	2	0.72	8379335	4026	32.39	2070	2085	2070	2690	1450	2070	2081.31	0.17	0	-11	2100	2085	2075	2060	2050	2092	2067	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.06	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		12487	N	N	0	N	00	N
80	20240617	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	773020	372	2.99	2070	2080	2070	2690	1450	2070	2078.01	0.17	0	-11	2100	2085	2075	2060	2050	2092	2067	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		12487	N	N	0	N	00	N
81	20240617	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	188710	91	0.73	2070	2080	2070	2690	1450	2070	2073.74	0.17	0	-10	2100	2085	2075	2060	2050	2092	2067	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		12487	N	N	0	N	00	N
82	20240614	161029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	25821320	12430	20.63	2065	2090	2065	2700	1460	2080	2077.65	0.17	0	-64	2093	2086	2073	2066	2053	2090	2070	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.17	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		12551	N	N	0	N	00	N
83	20240614	151033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	21290150	10241	16.99	2065	2090	2065	2700	1460	2080	2078.91	0.17	0	-57	2093	2086	2073	2066	2053	2090	2070	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.14	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		12551	N	N	0	N	00	N
84	20240614	141031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	21275610	10234	16.98	2065	2090	2065	2700	1460	2080	2078.91	0.17	0	-55	2093	2086	2073	2066	2053	2090	2070	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.14	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		12551	N	N	0	N	00	N
85	20240614	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	19619610	9434	15.65	2065	2090	2065	2700	1460	2080	2079.67	0.17	0	-55	2093	2086	2073	2066	2053	2090	2070	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.13	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		12551	N	N	0	N	00	N
86	20240614	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	19594750	9422	15.63	2065	2090	2065	2700	1460	2080	2079.68	0.17	0	-53	2093	2086	2073	2066	2053	2090	2070	7	620	100	1490	5	1	7305000	151	-52.95	1.04	12	0.13	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		12551	N	N	0	N	00	N
87	20240614	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	15232600	7312	12.13	2065	2090	2065	2700	1460	2080	2083.23	0.17	0	-53	2093	2086	2073	2066	2053	2090	2070	7	620	100	1490	5	1	7305000	152	-53.46	1.05	12	0.10	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		12551	N	N	0	N	00	N
88	20240614	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	9296645	4466	7.41	2065	2090	2065	2700	1460	2080	2081.65	0.17	0	-52	2093	2086	2073	2066	2053	2090	2070	7	620	100	1490	5	1	7305000	153	-53.59	1.05	12	0.06	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		12551	N	N	0	N	00	N
89	20240614	091206	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	0.17	0	0	2093	2086	2073	2066	2053	2090	2070	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		12551	N	N	0	N	00	N
90	20240613	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	15	2	0.73	124462110	60264	166.40	2065	2080	2060	2680	1450	2065	2065.28	0.11	0	5290	2091	2077	2066	2052	2041	2085	2060	7	615	100	1480	5	1	7305000	152	-53.33	1.05	12	0.82	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		8261	N	N	0	N	00	N
91	20240613	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	123995860	60039	165.78	2065	2080	2060	2680	1450	2065	2065.26	0.11	0	5416	2091	2077	2066	2052	2041	2085	2060	7	615	100	1480	5	1	7305000	152	-53.21	1.04	12	0.82	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		8261	N	N	0	N	00	N
92	20240613	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	118312450	57301	158.22	2065	2075	2060	2680	1450	2065	2064.75	0.11	0	5751	2091	2077	2066	2052	2041	2085	2060	7	615	100	1480	5	1	7305000	152	-53.21	1.04	12	0.78	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		8261	N	N	0	N	00	N
93	20240613	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	115413910	55900	154.35	2065	2070	2060	2680	1450	2065	2064.65	0.11	0	5234	2091	2077	2066	2052	2041	2085	2060	7	615	100	1480	5	1	7305000	151	-53.08	1.04	12	0.77	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		8261	N	N	0	N	00	N
94	20240613	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	115273150	55832	154.16	2065	2065	2060	2680	1450	2065	2064.64	0.11	0	5235	2091	2077	2066	2052	2041	2085	2060	7	615	100	1480	5	1	7305000	151	-52.95	1.04	12	0.76	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		8261	N	N	0	N	00	N
95	20240613	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	22307730	10810	29.85	2065	2065	2060	2680	1450	2065	2063.62	0.11	0	136	2091	2077	2066	2052	2041	2085	2060	7	615	100	1480	5	1	7305000	151	-52.95	1.04	12	0.15	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		8261	N	N	0	N	00	N
96	20240613	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	6436310	3121	8.62	2065	2065	2060	2680	1450	2065	2062.26	0.11	0	136	2091	2077	2066	2052	2041	2085	2060	7	615	100	1480	5	1	7305000	151	-52.95	1.04	12	0.04	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		8261	N	N	0	N	00	N
97	20240613	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	598695	290	0.80	2065	2065	2060	2680	1450	2065	2064.47	0.11	0	0	2091	2077	2066	2052	2041	2085	2060	7	615	100	1480	5	1	7305000	151	-52.95	1.04	12	0.00	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		8261	N	N	0	N	00	N
98	20240612	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	75176245	36216	166.36	2060	2080	2055	2690	1450	2070	2075.77	0.12	0	-1108	2080	2075	2065	2060	2050	2077	2062	7	620	100	1490	5	1	7305000	151	-52.95	1.04	12	0.50	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		8556	N	N	0	N	00	N
99	20240612	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	74082245	35688	163.93	2060	2080	2055	2690	1450	2070	2075.83	0.12	0	-1108	2080	2075	2065	2060	2050	2077	2062	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.49	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		8556	N	N	0	N	00	N
100	20240612	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	54813130	26406	121.30	2060	2080	2055	2690	1450	2070	2075.78	0.12	0	743	2080	2075	2065	2060	2050	2077	2062	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.36	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		8556	N	N	0	N	00	N
101	20240612	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	47332330	22809	104.77	2060	2080	2055	2690	1450	2070	2075.16	0.12	0	551	2080	2075	2065	2060	2050	2077	2062	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.31	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		8556	N	N	0	N	00	N
102	20240612	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	39186505	18892	86.78	2060	2080	2055	2690	1450	2070	2074.24	0.12	0	244	2080	2075	2065	2060	2050	2077	2062	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.26	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		8556	N	N	0	N	00	N
103	20240612	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	19963355	9635	44.26	2060	2075	2055	2690	1450	2070	2071.96	0.12	0	272	2080	2075	2065	2060	2050	2077	2062	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.13	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		8556	N	N	0	N	00	N
104	20240612	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	8537735	4128	18.96	2060	2075	2055	2690	1450	2070	2068.25	0.12	0	0	2080	2075	2065	2060	2050	2077	2062	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.06	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		8556	N	N	0	N	00	N
105	20240612	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	47380	23	0.11	2060	2060	2060	2690	1450	2070	2060.00	0.12	0	0	2080	2075	2065	2060	2050	2077	2062	7	620	100	1490	5	1	7305000	150	-52.82	1.04	12	0.00	-39.00	1990.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		8556	N	N	0	N	00	N
106	20240610	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	53919680	26133	76.72	2065	2075	2055	2680	1450	2065	2063.28	0.12	0	-587	2081	2072	2061	2052	2041	2067	2047	7	615	100	1480	5	1	7305000	150	-52.82	1.04	12	0.36	-39.00	1990.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		8532	N	N	0	N	00	N
107	20240610	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	31150935	15063	44.22	2065	2075	2055	2680	1450	2065	2068.04	0.12	0	-587	2081	2072	2061	2052	2041	2067	2047	7	615	100	1480	5	1	7305000	151	-52.95	1.04	12	0.21	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		8532	N	N	0	N	00	N
108	20240610	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	30967095	14974	43.96	2065	2075	2055	2680	1450	2065	2068.06	0.12	0	-585	2081	2072	2061	2052	2041	2067	2047	7	615	100	1480	5	1	7305000	151	-52.95	1.04	12	0.20	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		8532	N	N	0	N	00	N
109	20240610	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	20809600	10056	29.52	2065	2075	2055	2680	1450	2065	2069.37	0.12	0	-585	2081	2072	2061	2052	2041	2067	2047	7	615	100	1480	5	1	7305000	151	-53.08	1.04	12	0.14	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		8532	N	N	0	N	00	N
110	20240610	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	20650185	9979	29.30	2065	2075	2055	2680	1450	2065	2069.36	0.12	0	-585	2081	2072	2061	2052	2041	2067	2047	7	615	100	1480	5	1	7305000	151	-53.08	1.04	12	0.14	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		8532	N	N	0	N	00	N
111	20240610	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	10	2	0.48	17350605	8385	24.62	2065	2075	2055	2680	1450	2065	2069.24	0.12	0	-585	2081	2072	2061	2052	2041	2067	2047	7	615	100	1480	5	1	7305000	152	-53.21	1.04	12	0.11	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		8532	N	N	0	N	00	N
112	20240610	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	2662350	1294	3.80	2065	2070	2055	2680	1450	2065	2057.46	0.12	0	-7	2081	2072	2061	2052	2041	2067	2047	7	615	100	1480	5	1	7305000	151	-52.95	1.04	12	0.02	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		8532	N	N	0	N	00	N
113	20240610	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	128055	62	0.18	2065	2070	2065	2680	1450	2065	2065.40	0.12	0	-7	2081	2072	2061	2052	2041	2067	2047	7	615	100	1480	5	1	7305000	151	-53.08	1.04	12	0.00	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		8532	N	N	0	N	00	N
114	20240607	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	69182005	33579	52.34	2070	2070	2050	2690	1450	2070	2060.28	0.12	0	-36	2096	2082	2066	2052	2036	2090	2060	7	620	100	1490	5	1	7305000	151	-52.95	1.04	12	0.46	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		8568	N	N	0	N	00	N
115	20240607	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	68435100	33216	51.77	2070	2070	2050	2690	1450	2070	2060.31	0.12	0	326	2096	2082	2066	2052	2036	2090	2060	7	620	100	1490	5	1	7305000	150	-52.82	1.04	12	0.45	-39.00	1990.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		8568	N	N	0	N	00	N
116	20240607	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	65511090	31800	49.57	2070	2070	2050	2690	1450	2070	2060.10	0.12	0	332	2096	2082	2066	2052	2036	2090	2060	7	620	100	1490	5	1	7305000	151	-52.95	1.04	12	0.44	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		8568	N	N	0	N	00	N
117	20240607	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	48490420	23550	36.71	2070	2070	2050	2690	1450	2070	2059.04	0.12	0	332	2096	2082	2066	2052	2036	2090	2060	7	620	100	1490	5	1	7305000	151	-52.95	1.04	12	0.32	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		8568	N	N	0	N	00	N
118	20240607	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	44835370	21780	33.95	2070	2070	2050	2690	1450	2070	2058.56	0.12	0	332	2096	2082	2066	2052	2036	2090	2060	7	620	100	1490	5	1	7305000	151	-52.95	1.04	12	0.30	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		8568	N	N	0	N	00	N
119	20240607	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	41503090	20168	31.43	2070	2070	2050	2690	1450	2070	2057.87	0.12	0	332	2096	2082	2066	2052	2036	2090	2060	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.28	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		8568	N	N	0	N	00	N
120	20240607	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	17340005	8408	13.11	2070	2070	2060	2690	1450	2070	2062.32	0.12	0	1	2096	2082	2066	2052	2036	2090	2060	7	620	100	1490	5	1	7305000	150	-52.82	1.04	12	0.12	-39.00	1990.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		8568	N	N	0	N	00	N
121	20240607	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	927360	448	0.70	2070	2070	2070	2690	1450	2070	2070.00	0.12	0	0	2096	2082	2066	2052	2036	2090	2060	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.01	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		8568	N	N	0	N	00	N
122	20240605	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	132099655	64158	124.72	2065	2080	2050	2695	1455	2075	2058.97	0.12	0	2195	2095	2085	2070	2060	2045	2077	2052	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.88	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		8568	N	N	0	N	00	N
123	20240605	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	131263235	63752	123.93	2065	2080	2050	2695	1455	2075	2058.97	0.12	0	2595	2095	2085	2070	2060	2045	2077	2052	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.87	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		8568	N	N	0	N	00	N
124	20240605	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-20	5	-0.96	131108685	63677	123.78	2065	2080	2050	2695	1455	2075	2058.96	0.12	0	2595	2095	2085	2070	2060	2045	2077	2052	7	620	100	1490	5	1	7305000	150	-52.69	1.03	12	0.87	-39.00	1990.00	6070	20231222	-66.14	1893	20231227	8.56	2140	-3.97	20240226	1902	8.04	20240102	6070	-66.14	20231222	1893	8.56	20231227	0.00	N	469880	100	7 억		8568	N	N	0	N	00	N
125	20240605	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	130609320	63434	123.31	2065	2080	2050	2695	1455	2075	2058.98	0.12	0	2595	2095	2085	2070	2060	2045	2077	2052	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.87	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		8568	N	N	0	N	00	N
126	20240605	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	27560615	13267	25.79	2065	2080	2065	2695	1455	2075	2077.38	0.12	0	1	2095	2085	2070	2060	2045	2077	2052	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.18	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		8568	N	N	0	N	00	N
127	20240605	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	26750585	12875	25.03	2065	2080	2065	2695	1455	2075	2077.72	0.12	0	1	2095	2085	2070	2060	2045	2077	2052	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.18	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		8568	N	N	0	N	00	N
128	20240605	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	26118330	12569	24.43	2065	2080	2065	2695	1455	2075	2078.00	0.12	0	1	2095	2085	2070	2060	2045	2077	2052	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.17	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		8568	N	N	0	N	00	N
129	20240605	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	280840	136	0.26	2065	2065	2065	2695	1455	2075	2065.00	0.12	0	0	2095	2085	2070	2060	2045	2077	2052	7	620	100	1490	5	1	7305000	151	-52.95	1.04	12	0.00	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		8568	N	N	0	N	00	N
130	20240604	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	106025745	51443	517.07	2080	2080	2055	2700	1460	2080	2061.03	0.12	0	2643	2093	2086	2073	2066	2053	2090	2070	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.70	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		8740	N	N	0	N	00	N
131	20240604	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	105949095	51406	516.70	2080	2080	2055	2700	1460	2080	2061.03	0.12	0	2668	2093	2086	2073	2066	2053	2090	2070	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.70	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		8740	N	N	0	N	00	N
132	20240604	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	100716100	48879	491.30	2080	2080	2055	2700	1460	2080	2060.52	0.12	0	2309	2093	2086	2073	2066	2053	2090	2070	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.67	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		8740	N	N	0	N	00	N
133	20240604	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	77846525	37792	379.86	2080	2080	2055	2700	1460	2080	2059.87	0.12	0	1829	2093	2086	2073	2066	2053	2090	2070	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.52	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		8740	N	N	0	N	00	N
134	20240604	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	65628635	31868	320.31	2080	2080	2055	2700	1460	2080	2059.39	0.12	0	1810	2093	2086	2073	2066	2053	2090	2070	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.44	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		8740	N	N	0	N	00	N
135	20240604	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	64593635	31368	315.29	2080	2080	2055	2700	1460	2080	2059.22	0.12	0	1810	2093	2086	2073	2066	2053	2090	2070	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.43	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		8740	N	N	0	N	00	N
136	20240604	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	63268235	30726	308.84	2080	2080	2055	2700	1460	2080	2059.11	0.12	0	1814	2093	2086	2073	2066	2053	2090	2070	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.42	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		8740	N	N	0	N	00	N
137	20240604	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1040000	500	5.03	2080	2080	2080	2700	1460	2080	2080.00	0.12	0	0	2093	2086	2073	2066	2053	2090	2070	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		8740	N	N	0	N	00	N
138	20240603	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	20570630	9949	81.16	2075	2080	2060	2700	1460	2080	2067.61	0.12	0	999	2096	2087	2076	2067	2056	2092	2072	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.14	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		8741	N	N	0	N	00	N
139	20240603	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	20225370	9783	79.80	2075	2080	2060	2700	1460	2080	2067.40	0.12	0	843	2096	2087	2076	2067	2056	2092	2072	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.13	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		8741	N	N	0	N	00	N
140	20240603	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-20	5	-0.96	16156640	7821	63.80	2075	2080	2060	2700	1460	2080	2065.80	0.12	0	-1	2096	2087	2076	2067	2056	2092	2072	7	620	100	1490	5	1	7305000	150	-52.82	1.04	12	0.11	-39.00	1990.00	6070	20231222	-66.06	1893	20231227	8.82	2140	-3.74	20240226	1902	8.31	20240102	6070	-66.06	20231222	1893	8.82	20231227	0.00	N	469880	100	7 억		8741	N	N	0	N	00	N
141	20240603	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	10979115	5310	43.32	2075	2080	2065	2700	1460	2080	2067.63	0.12	0	-1	2096	2087	2076	2067	2056	2092	2072	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.07	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		8741	N	N	0	N	00	N
142	20240603	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	10937695	5290	43.15	2075	2080	2065	2700	1460	2080	2067.62	0.12	0	-1	2096	2087	2076	2067	2056	2092	2072	7	620	100	1490	5	1	7305000	152	-53.21	1.04	12	0.07	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		8741	N	N	0	N	00	N
143	20240603	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	3676345	1776	14.49	2075	2080	2065	2700	1460	2080	2070.01	0.12	0	-1	2096	2087	2076	2067	2056	2092	2072	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.02	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		8741	N	N	0	N	00	N
144	20240603	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	2519195	1217	9.93	2075	2080	2065	2700	1460	2080	2070.00	0.12	0	-1	2096	2087	2076	2067	2056	2092	2072	7	620	100	1490	5	1	7305000	151	-53.08	1.04	12	0.02	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		8741	N	N	0	N	00	N
145	20240603	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	20755	10	0.08	2075	2080	2075	2700	1460	2080	2075.50	0.12	0	-1	2096	2087	2076	2067	2056	2092	2072	7	620	100	1490	5	1	7305000	152	-53.33	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		8741	N	N	0	N	00	N