KissMeData/444920/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	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	40	2	1.89	28851100	13524	445.75	2115	2155	2100	2745	1485	2115	2133.33	0.23	0	712	2131	2122	2116	2107	2101	2120	2105	5	630	100	1480	5	1	5240000	113	79.81	1.08	12	0.26	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2160	-0.23	20240621	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		12038	N	N	0	N	00	N
3	20240628	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	30	2	1.42	20031765	9429	310.78	2115	2145	2100	2745	1485	2115	2124.48	0.23	0	702	2131	2122	2116	2107	2101	2120	2105	5	630	100	1480	5	1	5240000	112	79.44	1.08	12	0.18	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2160	-0.69	20240621	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		12038	N	N	0	N	00	N
4	20240628	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	8622850	4092	134.87	2115	2120	2100	2745	1485	2115	2107.25	0.23	0	630	2131	2122	2116	2107	2101	2120	2105	5	630	100	1480	5	1	5240000	111	78.33	1.06	12	0.08	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2160	-2.08	20240621	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		12038	N	N	0	N	00	N
5	20240628	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	8235920	3909	128.84	2115	2120	2100	2745	1485	2115	2106.91	0.23	0	627	2131	2122	2116	2107	2101	2120	2105	5	630	100	1480	5	1	5240000	111	78.33	1.06	12	0.07	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2160	-2.08	20240621	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		12038	N	N	0	N	00	N
6	20240628	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	7850990	3727	122.84	2115	2120	2100	2745	1485	2115	2106.52	0.23	0	450	2131	2122	2116	2107	2101	2120	2105	5	630	100	1480	5	1	5240000	111	78.33	1.06	12	0.07	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2160	-2.08	20240621	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		12038	N	N	0	N	00	N
7	20240628	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	7478750	3551	117.04	2115	2120	2100	2745	1485	2115	2106.10	0.23	0	275	2131	2122	2116	2107	2101	2120	2105	5	630	100	1480	5	1	5240000	111	78.33	1.06	12	0.07	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2160	-2.08	20240621	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		12038	N	N	0	N	00	N
8	20240628	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	805000	381	12.56	2115	2120	2110	2745	1485	2115	2112.86	0.23	0	105	2131	2122	2116	2107	2101	2120	2105	5	630	100	1480	5	1	5240000	111	78.33	1.06	12	0.01	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2160	-2.08	20240621	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		12038	N	N	0	N	00	N
9	20240628	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.23	0	0	2131	2122	2116	2107	2101	2120	2105	5	630	100	1480	5	1	5240000	111	78.33	1.06	12	0.00	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2160	-2.08	20240621	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		12038	N	N	0	N	00	N
10	20240627	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	6442475	3034	52.09	2125	2125	2110	2735	1475	2105	2123.43	0.23	0	968	2128	2116	2108	2096	2088	2112	2092	5	630	100	1470	5	1	5240000	111	78.33	1.06	12	0.06	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2160	-2.08	20240621	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		12070	N	N	0	N	00	N
11	20240627	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	6395970	3012	51.72	2125	2125	2110	2735	1475	2105	2123.50	0.23	0	954	2128	2116	2108	2096	2088	2112	2092	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.06	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2160	-2.31	20240621	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		12070	N	N	0	N	00	N
12	20240627	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	5920065	2787	47.85	2125	2125	2115	2735	1475	2105	2124.17	0.23	0	741	2128	2116	2108	2096	2088	2112	2092	5	630	100	1470	5	1	5240000	111	78.33	1.06	12	0.05	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2160	-2.08	20240621	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		12070	N	N	0	N	00	N
13	20240627	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	5451560	2566	44.06	2125	2125	2115	2735	1475	2105	2124.54	0.23	0	524	2128	2116	2108	2096	2088	2112	2092	5	630	100	1470	5	1	5240000	111	78.52	1.07	12	0.05	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2160	-1.85	20240621	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		12070	N	N	0	N	00	N
14	20240627	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	4989400	2348	40.32	2125	2125	2115	2735	1475	2105	2124.96	0.23	0	306	2128	2116	2108	2096	2088	2112	2092	5	630	100	1470	5	1	5240000	111	78.33	1.06	12	0.04	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2160	-2.08	20240621	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		12070	N	N	0	N	00	N
15	20240627	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	4532610	2133	36.62	2125	2125	2120	2735	1475	2105	2124.99	0.23	0	93	2128	2116	2108	2096	2088	2112	2092	5	630	100	1470	5	1	5240000	111	78.70	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2160	-1.62	20240621	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		12070	N	N	0	N	00	N
16	20240627	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	42500	20	0.34	2125	2125	2125	2735	1475	2105	2125.00	0.23	0	-16	2128	2116	2108	2096	2088	2112	2092	5	630	100	1470	5	1	5240000	111	78.70	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2160	-1.62	20240621	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		12070	N	N	0	N	00	N
17	20240627	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	34000	16	0.27	2125	2125	2125	2735	1475	2105	2125.00	0.23	0	-16	2128	2116	2108	2096	2088	2112	2092	5	630	100	1470	5	1	5240000	111	78.70	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2160	-1.62	20240621	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		12070	N	N	0	N	00	N
18	20240626	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	12291180	5824	183.78	2115	2120	2100	2740	1480	2110	2110.44	0.23	0	-3321	2146	2127	2116	2097	2086	2122	2092	5	630	100	1470	5	1	5240000	110	77.96	1.06	12	0.11	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2160	-2.55	20240621	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		12019	N	N	0	N	00	N
19	20240626	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	12166805	5765	181.92	2115	2120	2100	2740	1480	2110	2110.46	0.23	0	-3334	2146	2127	2116	2097	2086	2122	2092	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.11	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2160	-2.31	20240621	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		12019	N	N	0	N	00	N
20	20240626	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	11044325	5232	165.10	2115	2120	2105	2740	1480	2110	2110.92	0.23	0	-3082	2146	2127	2116	2097	2086	2122	2092	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.10	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2160	-2.31	20240621	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		12019	N	N	0	N	00	N
21	20240626	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	9853960	4667	147.27	2115	2120	2105	2740	1480	2110	2111.41	0.23	0	-2746	2146	2127	2116	2097	2086	2122	2092	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.09	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2160	-2.31	20240621	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		12019	N	N	0	N	00	N
22	20240626	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	8743810	4140	130.64	2115	2120	2105	2740	1480	2110	2112.03	0.23	0	-2382	2146	2127	2116	2097	2086	2122	2092	5	630	100	1470	5	1	5240000	111	78.15	1.06	12	0.08	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2160	-2.31	20240621	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		12019	N	N	0	N	00	N
23	20240626	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	6614390	3132	98.83	2115	2120	2105	2740	1480	2110	2111.87	0.23	0	-1640	2146	2127	2116	2097	2086	2122	2092	5	630	100	1470	5	1	5240000	111	78.33	1.06	12	0.06	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2160	-2.08	20240621	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		12019	N	N	0	N	00	N
24	20240626	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	2496395	1183	37.33	2115	2115	2105	2740	1480	2110	2110.22	0.23	0	-348	2146	2127	2116	2097	2086	2122	2092	5	630	100	1470	5	1	5240000	111	78.33	1.06	12	0.02	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2160	-2.08	20240621	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		12019	N	N	0	N	00	N
25	20240626	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	1006740	476	15.02	2115	2115	2115	2740	1480	2110	2115.00	0.23	0	1	2146	2127	2116	2097	2086	2122	2092	5	630	100	1470	5	1	5240000	111	78.33	1.06	12	0.01	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2160	-2.08	20240621	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		12019	N	N	0	N	00	N
26	20240625	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	6698120	3169	84.51	2135	2135	2105	2755	1485	2120	2113.64	0.23	0	405	2153	2136	2128	2111	2103	2132	2107	5	635	100	1480	5	1	5240000	111	78.15	1.06	12	0.06	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2160	-2.31	20240621	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		12114	N	N	0	N	00	N
27	20240625	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	6552285	3100	82.67	2135	2135	2105	2755	1485	2120	2113.64	0.23	0	460	2153	2136	2128	2111	2103	2132	2107	5	635	100	1480	5	1	5240000	112	78.89	1.07	12	0.06	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2160	-1.39	20240621	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		12114	N	N	0	N	00	N
28	20240625	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	6379395	3019	80.51	2135	2135	2105	2755	1485	2120	2113.08	0.23	0	388	2153	2136	2128	2111	2103	2132	2107	5	635	100	1480	5	1	5240000	112	79.07	1.07	12	0.06	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2160	-1.16	20240621	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		12114	N	N	0	N	00	N
29	20240625	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	6208595	2939	78.37	2135	2135	2105	2755	1485	2120	2112.49	0.23	0	308	2153	2136	2128	2111	2103	2132	2107	5	635	100	1480	5	1	5240000	112	79.07	1.07	12	0.06	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2160	-1.16	20240621	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		12114	N	N	0	N	00	N
30	20240625	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	6037795	2859	76.24	2135	2135	2105	2755	1485	2120	2111.86	0.23	0	228	2153	2136	2128	2111	2103	2132	2107	5	635	100	1480	5	1	5240000	112	78.89	1.07	12	0.05	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2160	-1.39	20240621	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		12114	N	N	0	N	00	N
31	20240625	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	4806785	2280	60.80	2135	2135	2105	2755	1485	2120	2108.24	0.23	0	150	2153	2136	2128	2111	2103	2132	2107	5	635	100	1480	5	1	5240000	112	79.07	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2160	-1.16	20240621	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		12114	N	N	0	N	00	N
32	20240625	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	4617330	2191	58.43	2135	2135	2105	2755	1485	2120	2107.41	0.23	0	76	2153	2136	2128	2111	2103	2132	2107	5	635	100	1480	5	1	5240000	111	78.70	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2160	-1.62	20240621	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		12114	N	N	0	N	00	N
33	20240625	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	67805	32	0.85	2135	2135	2110	2755	1485	2120	2118.91	0.23	0	16	2153	2136	2128	2111	2103	2132	2107	5	635	100	1480	5	1	5240000	111	78.15	1.06	12	0.00	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2160	-2.31	20240621	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		12114	N	N	0	N	00	N
34	20240624	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	7981385	3750	61.85	2140	2145	2120	2785	1505	2145	2128.37	0.23	0	79	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	5240000	111	78.52	1.07	12	0.07	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2160	-1.85	20240621	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		12035	N	N	0	N	00	N
35	20240624	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	7981385	3750	61.85	2140	2145	2120	2785	1505	2145	2128.37	0.23	0	79	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	5240000	111	78.52	1.07	12	0.07	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2160	-1.85	20240621	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		12035	N	N	0	N	00	N
36	20240624	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	6709385	3150	51.95	2140	2145	2120	2785	1505	2145	2129.96	0.23	0	79	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	5240000	111	78.52	1.07	12	0.06	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2160	-1.85	20240621	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		12035	N	N	0	N	00	N
37	20240624	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	4586525	2150	35.46	2140	2145	2120	2785	1505	2145	2133.27	0.23	0	79	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	5240000	111	78.70	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2160	-1.62	20240621	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		12035	N	N	0	N	00	N
38	20240624	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	3992060	1870	30.84	2140	2145	2125	2785	1505	2145	2134.79	0.23	0	79	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	5240000	111	78.70	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2160	-1.62	20240621	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		12035	N	N	0	N	00	N
39	20240624	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	1960510	914	15.08	2140	2145	2140	2785	1505	2145	2144.98	0.23	0	-4	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	5240000	112	79.44	1.08	12	0.02	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2160	-0.69	20240621	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		12035	N	N	0	N	00	N
40	20240624	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	10705	5	0.08	2140	2145	2140	2785	1505	2145	2141.00	0.23	0	-4	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	5240000	112	79.44	1.08	12	0.00	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2160	-0.69	20240621	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		12035	N	N	0	N	00	N
41	20240624	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.23	0	0	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	5240000	112	79.44	1.08	12	0.00	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2160	-0.69	20240621	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		12035	N	N	0	N	00	N
42	20240621	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	13042130	6063	161.90	2150	2160	2145	2785	1505	2145	2151.10	0.23	0	1943	2158	2151	2143	2136	2128	2147	2132	5	640	100	1500	5	1	5240000	112	79.44	1.08	12	0.12	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2160	-0.69	20240621	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		12092	N	N	0	N	00	N
43	20240621	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	12975485	6032	161.07	2150	2160	2145	2785	1505	2145	2151.11	0.23	0	1913	2158	2151	2143	2136	2128	2147	2132	5	640	100	1500	5	1	5240000	113	79.63	1.08	12	0.12	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2160	-0.46	20240621	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		12092	N	N	0	N	00	N
44	20240621	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	12308985	5722	152.79	2150	2160	2145	2785	1505	2145	2151.17	0.23	0	1603	2158	2151	2143	2136	2128	2147	2132	5	640	100	1500	5	1	5240000	113	79.63	1.08	12	0.11	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2160	-0.46	20240621	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		12092	N	N	0	N	00	N
45	20240621	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	11620985	5402	144.25	2150	2160	2145	2785	1505	2145	2151.24	0.23	0	1283	2158	2151	2143	2136	2128	2147	2132	5	640	100	1500	5	1	5240000	113	79.63	1.08	12	0.10	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2160	-0.46	20240621	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		12092	N	N	0	N	00	N
46	20240621	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	10918935	5076	135.54	2150	2160	2145	2785	1505	2145	2151.09	0.23	0	958	2158	2151	2143	2136	2128	2147	2132	5	640	100	1500	5	1	5240000	113	79.81	1.08	12	0.10	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2160	-0.23	20240621	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		12092	N	N	0	N	00	N
47	20240621	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	10240135	4761	127.13	2150	2160	2145	2785	1505	2145	2150.84	0.23	0	653	2158	2151	2143	2136	2128	2147	2132	5	640	100	1500	5	1	5240000	113	79.81	1.08	12	0.09	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2160	-0.23	20240621	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		12092	N	N	0	N	00	N
48	20240621	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	9518905	4427	118.21	2150	2160	2145	2785	1505	2145	2150.19	0.23	0	341	2158	2151	2143	2136	2128	2147	2132	5	640	100	1500	5	1	5240000	113	80.00	1.09	12	0.08	27.00	1989.00	3570	20230901	-39.50	1970	20231121	9.64	2160	0.00	20240621	1995	8.27	20240102	3570	-39.50	20230901	1970	9.64	20231121	0.00	N	444920	100	5 억		12092	N	N	0	N	00	N
49	20240621	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	107500	50	1.34	2150	2150	2150	2785	1505	2145	2150.00	0.23	0	50	2158	2151	2143	2136	2128	2147	2132	5	640	100	1500	5	1	5240000	113	79.63	1.08	12	0.00	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2150	0.00	20240619	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		12092	N	N	0	N	00	N
50	20240620	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	8032685	3745	51.96	2150	2150	2135	2785	1505	2145	2144.91	0.23	0	1260	2171	2157	2136	2122	2101	2165	2130	5	640	100	1500	5	1	5240000	112	79.44	1.08	12	0.07	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2150	0.00	20240619	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		12132	N	N	0	N	00	N
51	20240620	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	7959785	3711	51.49	2150	2150	2135	2785	1505	2145	2144.92	0.23	0	1235	2171	2157	2136	2122	2101	2165	2130	5	640	100	1500	5	1	5240000	112	79.44	1.08	12	0.07	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2150	0.00	20240619	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		12132	N	N	0	N	00	N
52	20240620	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	7462145	3479	48.27	2150	2150	2135	2785	1505	2145	2144.91	0.23	0	1030	2171	2157	2136	2122	2101	2165	2130	5	640	100	1500	5	1	5240000	112	79.44	1.08	12	0.07	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2150	0.00	20240619	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		12132	N	N	0	N	00	N
53	20240620	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	6990245	3259	45.22	2150	2150	2135	2785	1505	2145	2144.90	0.23	0	810	2171	2157	2136	2122	2101	2165	2130	5	640	100	1500	5	1	5240000	112	79.44	1.08	12	0.06	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2150	0.00	20240619	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		12132	N	N	0	N	00	N
54	20240620	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	6550530	3054	42.38	2150	2150	2140	2785	1505	2145	2144.90	0.23	0	606	2171	2157	2136	2122	2101	2165	2130	5	640	100	1500	5	1	5240000	112	79.44	1.08	12	0.06	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2150	0.00	20240619	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		12132	N	N	0	N	00	N
55	20240620	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	3514505	1639	22.74	2150	2150	2140	2785	1505	2145	2144.30	0.23	0	452	2171	2157	2136	2122	2101	2165	2130	5	640	100	1500	5	1	5240000	113	79.63	1.08	12	0.03	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2150	0.00	20240619	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		12132	N	N	0	N	00	N
56	20240620	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	566350	264	3.66	2150	2150	2140	2785	1505	2145	2145.27	0.23	0	248	2171	2157	2136	2122	2101	2165	2130	5	640	100	1500	5	1	5240000	112	79.44	1.08	12	0.01	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2150	0.00	20240619	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		12132	N	N	0	N	00	N
57	20240620	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	58050	27	0.37	2150	2150	2150	2785	1505	2145	2150.00	0.23	0	25	2171	2157	2136	2122	2101	2165	2130	5	640	100	1500	5	1	5240000	113	79.63	1.08	12	0.00	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2150	0.00	20240619	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		12132	N	N	0	N	00	N
58	20240619	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	15398720	7207	72.75	2135	2150	2115	2775	1495	2135	2136.63	0.23	0	1176	2161	2147	2121	2107	2081	2155	2115	5	640	100	1490	5	1	5240000	112	79.44	1.08	12	0.14	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2150	-0.23	20240619	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		12226	N	N	0	N	00	N
59	20240619	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	15192935	7111	71.78	2135	2150	2115	2775	1495	2135	2136.54	0.23	0	1092	2161	2147	2121	2107	2081	2155	2115	5	640	100	1490	5	1	5240000	112	79.07	1.07	12	0.14	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2150	-0.70	20240619	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		12226	N	N	0	N	00	N
60	20240619	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	12462195	5826	58.81	2135	2150	2115	2775	1495	2135	2139.07	0.23	0	975	2161	2147	2121	2107	2081	2155	2115	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.11	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2150	-0.47	20240619	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		12226	N	N	0	N	00	N
61	20240619	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	11763950	5500	55.52	2135	2150	2115	2775	1495	2135	2138.90	0.23	0	791	2161	2147	2121	2107	2081	2155	2115	5	640	100	1490	5	1	5240000	112	79.44	1.08	12	0.10	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2150	-0.23	20240619	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		12226	N	N	0	N	00	N
62	20240619	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	10830055	5065	51.13	2135	2150	2115	2775	1495	2135	2138.21	0.23	0	614	2161	2147	2121	2107	2081	2155	2115	5	640	100	1490	5	1	5240000	113	79.63	1.08	12	0.10	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2150	0.00	20240619	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		12226	N	N	0	N	00	N
63	20240619	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	8962595	4195	42.34	2135	2150	2115	2775	1495	2135	2136.49	0.23	0	427	2161	2147	2121	2107	2081	2155	2115	5	640	100	1490	5	1	5240000	113	79.63	1.08	12	0.08	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2150	0.00	20240619	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		12226	N	N	0	N	00	N
64	20240619	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	1292330	608	6.14	2135	2135	2115	2775	1495	2135	2125.54	0.23	0	263	2161	2147	2121	2107	2081	2155	2115	5	640	100	1490	5	1	5240000	111	78.70	1.07	12	0.01	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		12226	N	N	0	N	00	N
65	20240619	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	57645	27	0.27	2135	2135	2135	2775	1495	2135	2135.00	0.23	0	25	2161	2147	2121	2107	2081	2155	2115	5	640	100	1490	5	1	5240000	112	79.07	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2145	-0.47	20240223	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		12226	N	N	0	N	00	N
66	20240618	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	21061100	9907	170.81	2115	2135	2095	2760	1490	2125	2125.88	0.23	0	1785	2141	2132	2116	2107	2091	2137	2112	5	635	100	1480	5	1	5240000	112	79.07	1.07	12	0.19	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2145	-0.47	20240223	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		12241	N	N	0	N	00	N
67	20240618	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	20978015	9868	170.14	2115	2135	2095	2760	1490	2125	2125.86	0.23	0	1749	2141	2132	2116	2107	2091	2137	2112	5	635	100	1480	5	1	5240000	111	78.70	1.07	12	0.19	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		12241	N	N	0	N	00	N
68	20240618	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	20287985	9544	164.55	2115	2135	2095	2760	1490	2125	2125.73	0.23	0	1432	2141	2132	2116	2107	2091	2137	2112	5	635	100	1480	5	1	5240000	112	78.89	1.07	12	0.18	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		12241	N	N	0	N	00	N
69	20240618	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	19552775	9199	158.60	2115	2135	2095	2760	1490	2125	2125.53	0.23	0	1090	2141	2132	2116	2107	2091	2137	2112	5	635	100	1480	5	1	5240000	112	79.07	1.07	12	0.18	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2145	-0.47	20240223	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		12241	N	N	0	N	00	N
70	20240618	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	18861035	8875	153.02	2115	2135	2095	2760	1490	2125	2125.19	0.23	0	766	2141	2132	2116	2107	2091	2137	2112	5	635	100	1480	5	1	5240000	112	79.07	1.07	12	0.17	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2145	-0.47	20240223	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		12241	N	N	0	N	00	N
71	20240618	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	7662785	3614	62.31	2115	2125	2095	2760	1490	2125	2120.31	0.23	0	421	2141	2132	2116	2107	2091	2137	2112	5	635	100	1480	5	1	5240000	111	78.70	1.07	12	0.07	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		12241	N	N	0	N	00	N
72	20240618	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	6980825	3293	56.78	2115	2125	2095	2760	1490	2125	2119.90	0.23	0	102	2141	2132	2116	2107	2091	2137	2112	5	635	100	1480	5	1	5240000	111	78.70	1.07	12	0.06	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		12241	N	N	0	N	00	N
73	20240618	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.23	0	0	2141	2132	2116	2107	2091	2137	2112	5	635	100	1480	5	1	5240000	111	78.70	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		12241	N	N	0	N	00	N
74	20240617	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	12286135	5800	134.70	2110	2125	2100	2745	1485	2115	2118.30	0.23	0	-47	2138	2126	2113	2101	2088	2132	2107	5	630	100	1480	5	1	5240000	111	78.70	1.07	12	0.11	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		12288	N	N	0	N	00	N
75	20240617	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	12248070	5782	134.28	2110	2125	2100	2745	1485	2115	2118.31	0.23	0	-39	2138	2126	2113	2101	2088	2132	2107	5	630	100	1480	5	1	5240000	111	78.15	1.06	12	0.11	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		12288	N	N	0	N	00	N
76	20240617	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	11977335	5654	131.31	2110	2125	2100	2745	1485	2115	2118.38	0.23	0	-36	2138	2126	2113	2101	2088	2132	2107	5	630	100	1480	5	1	5240000	111	78.70	1.07	12	0.11	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		12288	N	N	0	N	00	N
77	20240617	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	8599750	4063	94.36	2110	2120	2100	2745	1485	2115	2116.60	0.23	0	-34	2138	2126	2113	2101	2088	2132	2107	5	630	100	1480	5	1	5240000	111	78.33	1.06	12	0.08	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		12288	N	N	0	N	00	N
78	20240617	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	8504545	4018	93.31	2110	2120	2100	2745	1485	2115	2116.61	0.23	0	-34	2138	2126	2113	2101	2088	2132	2107	5	630	100	1480	5	1	5240000	111	78.52	1.07	12	0.08	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2145	-1.17	20240223	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		12288	N	N	0	N	00	N
79	20240617	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	6111065	2889	67.09	2110	2120	2100	2745	1485	2115	2115.29	0.23	0	-34	2138	2126	2113	2101	2088	2132	2107	5	630	100	1480	5	1	5240000	111	78.52	1.07	12	0.06	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2145	-1.17	20240223	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		12288	N	N	0	N	00	N
80	20240617	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1254230	597	13.86	2110	2115	2100	2745	1485	2115	2100.89	0.23	0	-31	2138	2126	2113	2101	2088	2132	2107	5	630	100	1480	5	1	5240000	111	78.33	1.06	12	0.01	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		12288	N	N	0	N	00	N
81	20240617	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	29540	14	0.33	2110	2110	2110	2745	1485	2115	2110.00	0.23	0	0	2138	2126	2113	2101	2088	2132	2107	5	630	100	1480	5	1	5240000	111	78.15	1.06	12	0.00	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2145	-1.63	20240223	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		12288	N	N	0	N	00	N
82	20240614	161011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	9076195	4306	26.19	2100	2125	2100	2730	1470	2100	2107.80	0.23	0	36	2156	2127	2111	2082	2066	2120	2075	5	630	100	1470	5	1	5240000	111	78.33	1.06	12	0.08	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		12252	N	N	0	N	00	N
83	20240614	151015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	9069850	4303	26.17	2100	2125	2100	2730	1470	2100	2107.80	0.23	0	36	2156	2127	2111	2082	2066	2120	2075	5	630	100	1470	5	1	5240000	110	77.96	1.06	12	0.08	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		12252	N	N	0	N	00	N
84	20240614	141013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	9057220	4297	26.13	2100	2125	2100	2730	1470	2100	2107.80	0.23	0	30	2156	2127	2111	2082	2066	2120	2075	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.08	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		12252	N	N	0	N	00	N
85	20240614	131015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	8007220	3797	23.09	2100	2125	2100	2730	1470	2100	2108.83	0.23	0	30	2156	2127	2111	2082	2066	2120	2075	5	630	100	1470	5	1	5240000	111	78.52	1.07	12	0.07	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2145	-1.17	20240223	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		12252	N	N	0	N	00	N
86	20240614	121022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	8007220	3797	23.09	2100	2125	2100	2730	1470	2100	2108.83	0.23	0	30	2156	2127	2111	2082	2066	2120	2075	5	630	100	1470	5	1	5240000	111	78.52	1.07	12	0.07	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2145	-1.17	20240223	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		12252	N	N	0	N	00	N
87	20240614	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	8007220	3797	23.09	2100	2125	2100	2730	1470	2100	2108.83	0.23	0	30	2156	2127	2111	2082	2066	2120	2075	5	630	100	1470	5	1	5240000	111	78.52	1.07	12	0.07	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2145	-1.17	20240223	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		12252	N	N	0	N	00	N
88	20240614	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	15	2	0.71	8002980	3795	23.08	2100	2125	2100	2730	1470	2100	2108.82	0.23	0	30	2156	2127	2111	2082	2066	2120	2075	5	630	100	1470	5	1	5240000	111	78.33	1.06	12	0.07	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		12252	N	N	0	N	00	N
89	20240614	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.23	0	0	2156	2127	2111	2082	2066	2120	2075	5	630	100	1470	5	1	5240000	110	77.78	1.06	12	0.00	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		12252	N	N	0	N	00	N
90	20240613	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-40	5	-1.87	34697665	16442	2309.27	2140	2140	2095	2780	1500	2140	2110.31	0.24	0	-69	2153	2146	2133	2126	2113	2150	2130	5	640	100	1490	5	1	5240000	110	77.78	1.06	12	0.31	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		12321	N	N	0	N	00	N
91	20240613	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	33753140	15993	2246.21	2140	2140	2095	2780	1500	2140	2110.49	0.24	0	367	2153	2146	2133	2126	2113	2150	2130	5	640	100	1490	5	1	5240000	111	78.33	1.06	12	0.31	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		12321	N	N	0	N	00	N
92	20240613	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	33169405	15717	2207.44	2140	2140	2095	2780	1500	2140	2110.42	0.24	0	393	2153	2146	2133	2126	2113	2150	2130	5	640	100	1490	5	1	5240000	111	78.33	1.06	12	0.30	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		12321	N	N	0	N	00	N
93	20240613	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-40	5	-1.87	32744295	15516	2179.21	2140	2140	2095	2780	1500	2140	2110.36	0.24	0	394	2153	2146	2133	2126	2113	2150	2130	5	640	100	1490	5	1	5240000	110	77.78	1.06	12	0.30	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2145	-2.10	20240223	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		12321	N	N	0	N	00	N
94	20240613	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-35	5	-1.64	16445465	7762	1090.17	2140	2140	2095	2780	1500	2140	2118.71	0.24	0	157	2153	2146	2133	2126	2113	2150	2130	5	640	100	1490	5	1	5240000	110	77.96	1.06	12	0.15	27.00	1989.00	3570	20230901	-41.04	1970	20231121	6.85	2145	-1.86	20240223	1995	5.51	20240102	3570	-41.04	20230901	1970	6.85	20231121	0.00	N	444920	100	5 억		12321	N	N	0	N	00	N
95	20240613	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	11661870	5505	773.17	2140	2140	2095	2780	1500	2140	2118.41	0.24	0	-6	2153	2146	2133	2126	2113	2150	2130	5	640	100	1490	5	1	5240000	112	79.07	1.07	12	0.11	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2145	-0.47	20240223	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		12321	N	N	0	N	00	N
96	20240613	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	5103700	2406	337.92	2140	2140	2120	2780	1500	2140	2121.24	0.24	0	-3	2153	2146	2133	2126	2113	2150	2130	5	640	100	1490	5	1	5240000	112	79.07	1.07	12	0.05	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2145	-0.47	20240223	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		12321	N	N	0	N	00	N
97	20240613	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	19250	9	1.26	2140	2140	2135	2780	1500	2140	2138.89	0.24	0	0	2153	2146	2133	2126	2113	2150	2130	5	640	100	1490	5	1	5240000	112	79.07	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2145	-0.47	20240223	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		12321	N	N	0	N	00	N
98	20240612	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	1521055	712	17.00	2135	2140	2120	2765	1495	2130	2136.31	0.24	0	468	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5240000	112	79.26	1.08	12	0.01	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2145	-0.23	20240223	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		12353	N	N	0	N	00	N
99	20240612	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	1493255	699	16.69	2135	2140	2120	2765	1495	2130	2136.27	0.24	0	459	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5240000	111	78.70	1.07	12	0.01	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		12353	N	N	0	N	00	N
100	20240612	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	1266755	593	14.16	2135	2140	2120	2765	1495	2130	2136.18	0.24	0	373	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5240000	112	79.26	1.08	12	0.01	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2145	-0.23	20240223	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		12353	N	N	0	N	00	N
101	20240612	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	857595	401	9.57	2135	2140	2135	2765	1495	2130	2138.64	0.24	0	286	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5240000	112	79.26	1.08	12	0.01	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2145	-0.23	20240223	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		12353	N	N	0	N	00	N
102	20240612	121123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	654295	306	7.31	2135	2140	2135	2765	1495	2130	2138.22	0.24	0	191	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5240000	112	79.26	1.08	12	0.01	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2145	-0.23	20240223	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		12353	N	N	0	N	00	N
103	20240612	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	444585	208	4.97	2135	2140	2135	2765	1495	2130	2137.43	0.24	0	95	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5240000	112	79.26	1.08	12	0.00	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2145	-0.23	20240223	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		12353	N	N	0	N	00	N
104	20240612	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	247705	116	2.77	2135	2140	2135	2765	1495	2130	2135.39	0.24	0	3	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5240000	112	79.26	1.08	12	0.00	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2145	-0.23	20240223	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		12353	N	N	0	N	00	N
105	20240612	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.24	0	0	2143	2136	2128	2121	2113	2140	2125	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		12353	N	N	0	N	00	N
106	20240610	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	4949035	2309	18.38	2140	2145	2135	2775	1495	2135	2143.37	0.24	0	19	2155	2145	2130	2120	2105	2150	2125	5	640	100	1490	5	1	5240000	112	79.07	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2145	0.00	20240223	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		12383	N	N	0	N	00	N
107	20240610	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	4949035	2309	18.38	2140	2145	2135	2775	1495	2135	2143.37	0.24	0	19	2155	2145	2130	2120	2105	2150	2125	5	640	100	1490	5	1	5240000	112	79.07	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2145	0.00	20240223	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		12383	N	N	0	N	00	N
108	20240610	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	4912740	2292	18.24	2140	2145	2135	2775	1495	2135	2143.43	0.24	0	19	2155	2145	2130	2120	2105	2150	2125	5	640	100	1490	5	1	5240000	112	79.07	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2145	0.00	20240223	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		12383	N	N	0	N	00	N
109	20240610	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	4912740	2292	18.24	2140	2145	2135	2775	1495	2135	2143.43	0.24	0	19	2155	2145	2130	2120	2105	2150	2125	5	640	100	1490	5	1	5240000	112	79.07	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2145	0.00	20240223	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		12383	N	N	0	N	00	N
110	20240610	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	4912740	2292	18.24	2140	2145	2135	2775	1495	2135	2143.43	0.24	0	19	2155	2145	2130	2120	2105	2150	2125	5	640	100	1490	5	1	5240000	112	79.07	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2145	0.00	20240223	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		12383	N	N	0	N	00	N
111	20240610	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	4902065	2287	18.20	2140	2145	2135	2775	1495	2135	2143.45	0.24	0	19	2155	2145	2130	2120	2105	2150	2125	5	640	100	1490	5	1	5240000	112	79.44	1.08	12	0.04	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2145	0.00	20240223	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		12383	N	N	0	N	00	N
112	20240610	101116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	79085	37	0.29	2140	2140	2135	2775	1495	2135	2137.43	0.24	0	19	2155	2145	2130	2120	2105	2150	2125	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.00	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2145	-0.23	20240223	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		12383	N	N	0	N	00	N
113	20240610	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	36380	17	0.14	2140	2140	2140	2775	1495	2135	2140.00	0.24	0	0	2155	2145	2130	2120	2105	2150	2125	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.00	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2145	-0.23	20240223	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		12383	N	N	0	N	00	N
114	20240607	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	26818715	12565	221.18	2115	2140	2115	2745	1485	2115	2134.40	0.24	0	-2	2141	2127	2121	2107	2101	2125	2105	5	630	100	1480	5	1	5240000	112	79.07	1.07	12	0.24	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2145	-0.47	20240223	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		12385	N	N	0	N	00	N
115	20240607	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	26780205	12547	220.86	2115	2140	2115	2745	1485	2115	2134.39	0.24	0	0	2141	2127	2121	2107	2101	2125	2105	5	630	100	1480	5	1	5240000	112	79.26	1.08	12	0.24	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2145	-0.23	20240223	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		12385	N	N	0	N	00	N
116	20240607	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	25	2	1.18	17965545	8428	148.35	2115	2140	2115	2745	1485	2115	2131.65	0.24	0	-2	2141	2127	2121	2107	2101	2125	2105	5	630	100	1480	5	1	5240000	112	79.26	1.08	12	0.16	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2145	-0.23	20240223	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		12385	N	N	0	N	00	N
117	20240607	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	14446160	6781	119.36	2115	2135	2115	2745	1485	2115	2130.39	0.24	0	-1	2141	2127	2121	2107	2101	2125	2105	5	630	100	1480	5	1	5240000	112	79.07	1.07	12	0.13	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2145	-0.47	20240223	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		12385	N	N	0	N	00	N
118	20240607	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	14179285	6656	117.16	2115	2135	2115	2745	1485	2115	2130.30	0.24	0	-1	2141	2127	2121	2107	2101	2125	2105	5	630	100	1480	5	1	5240000	112	79.07	1.07	12	0.13	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2145	-0.47	20240223	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		12385	N	N	0	N	00	N
119	20240607	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	13891155	6521	114.79	2115	2135	2115	2745	1485	2115	2130.22	0.24	0	-1	2141	2127	2121	2107	2101	2125	2105	5	630	100	1480	5	1	5240000	112	79.07	1.07	12	0.12	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2145	-0.47	20240223	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		12385	N	N	0	N	00	N
120	20240607	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	5009565	2361	41.56	2115	2135	2115	2745	1485	2115	2121.80	0.24	0	-1	2141	2127	2121	2107	2101	2125	2105	5	630	100	1480	5	1	5240000	112	79.07	1.07	12	0.05	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2145	-0.47	20240223	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		12385	N	N	0	N	00	N
121	20240607	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1565100	740	13.03	2115	2115	2115	2745	1485	2115	2115.00	0.24	0	0	2141	2127	2121	2107	2101	2125	2105	5	630	100	1480	5	1	5240000	111	78.33	1.06	12	0.01	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		12385	N	N	0	N	00	N
122	20240605	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	12097950	5681	57.45	2130	2135	2115	2765	1495	2130	2129.55	0.24	0	-3	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5240000	111	78.33	1.06	12	0.11	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		12388	N	N	0	N	00	N
123	20240605	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	12095835	5680	57.44	2130	2135	2115	2765	1495	2130	2129.55	0.24	0	-3	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5240000	111	78.33	1.06	12	0.11	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		12388	N	N	0	N	00	N
124	20240605	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	11009285	5171	52.29	2130	2135	2115	2765	1495	2130	2129.04	0.24	0	-3	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5240000	112	79.07	1.07	12	0.10	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2145	-0.47	20240223	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		12388	N	N	0	N	00	N
125	20240605	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	9941785	4671	47.23	2130	2135	2115	2765	1495	2130	2128.41	0.24	0	-3	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.09	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		12388	N	N	0	N	00	N
126	20240605	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	9939655	4670	47.22	2130	2135	2115	2765	1495	2130	2128.41	0.24	0	-2	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5240000	111	78.33	1.06	12	0.09	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		12388	N	N	0	N	00	N
127	20240605	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	9939655	4670	47.22	2130	2135	2115	2765	1495	2130	2128.41	0.24	0	-2	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5240000	111	78.33	1.06	12	0.09	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		12388	N	N	0	N	00	N
128	20240605	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	6177925	2894	29.26	2130	2135	2120	2765	1495	2130	2134.74	0.24	0	-2	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5240000	112	79.07	1.07	12	0.06	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2145	-0.47	20240223	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		12388	N	N	0	N	00	N
129	20240605	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	6067665	2842	28.74	2130	2135	2130	2765	1495	2130	2135.00	0.24	0	-1	2140	2135	2125	2120	2110	2137	2122	5	635	100	1490	5	1	5240000	112	79.07	1.07	12	0.05	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2145	-0.47	20240223	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		12388	N	N	0	N	00	N
130	20240604	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	21021580	9889	238.81	2115	2130	2115	2745	1485	2115	2125.75	0.24	0	-36	2128	2121	2118	2111	2108	2120	2110	5	630	100	1480	5	1	5240000	112	78.89	1.07	12	0.19	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		12424	N	N	0	N	00	N
131	20240604	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	21008800	9883	238.66	2115	2130	2115	2745	1485	2115	2125.75	0.24	0	-36	2128	2121	2118	2111	2108	2120	2110	5	630	100	1480	5	1	5240000	111	78.33	1.06	12	0.19	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		12424	N	N	0	N	00	N
132	20240604	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	19935340	9379	226.49	2115	2130	2115	2745	1485	2115	2125.53	0.24	0	-32	2128	2121	2118	2111	2108	2120	2110	5	630	100	1480	5	1	5240000	111	78.33	1.06	12	0.18	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		12424	N	N	0	N	00	N
133	20240604	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	9939025	4678	112.97	2115	2130	2115	2745	1485	2115	2124.63	0.24	0	-31	2128	2121	2118	2111	2108	2120	2110	5	630	100	1480	5	1	5240000	111	78.52	1.07	12	0.09	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2145	-1.17	20240223	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		12424	N	N	0	N	00	N
134	20240604	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	9010465	4240	102.39	2115	2130	2115	2745	1485	2115	2125.11	0.24	0	-31	2128	2121	2118	2111	2108	2120	2110	5	630	100	1480	5	1	5240000	111	78.52	1.07	12	0.08	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2145	-1.17	20240223	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		12424	N	N	0	N	00	N
135	20240604	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	8982905	4227	102.08	2115	2130	2115	2745	1485	2115	2125.13	0.24	0	-31	2128	2121	2118	2111	2108	2120	2110	5	630	100	1480	5	1	5240000	112	78.89	1.07	12	0.08	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2145	-0.70	20240223	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		12424	N	N	0	N	00	N
136	20240604	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	450610	213	5.14	2115	2125	2115	2745	1485	2115	2115.54	0.24	0	-29	2128	2121	2118	2111	2108	2120	2110	5	630	100	1480	5	1	5240000	111	78.70	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		12424	N	N	0	N	00	N
137	20240604	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	448485	212	5.12	2115	2120	2115	2745	1485	2115	2115.50	0.24	0	-29	2128	2121	2118	2111	2108	2120	2110	5	630	100	1480	5	1	5240000	111	78.52	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2145	-1.17	20240223	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		12424	N	N	0	N	00	N
138	20240603	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	8782925	4141	41.96	2120	2125	2115	2760	1490	2125	2120.97	0.24	0	0	2158	2141	2123	2106	2088	2142	2107	5	635	100	1480	5	1	5240000	111	78.33	1.06	12	0.08	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		12424	N	N	0	N	00	N
139	20240603	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	8782925	4141	41.96	2120	2125	2115	2760	1490	2125	2120.97	0.24	0	0	2158	2141	2123	2106	2088	2142	2107	5	635	100	1480	5	1	5240000	111	78.33	1.06	12	0.08	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2145	-1.40	20240223	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		12424	N	N	0	N	00	N
140	20240603	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	8465675	3991	40.44	2120	2125	2120	2760	1490	2125	2121.19	0.24	0	0	2158	2141	2123	2106	2088	2142	2107	5	635	100	1480	5	1	5240000	111	78.70	1.07	12	0.08	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		12424	N	N	0	N	00	N
141	20240603	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	6340920	2991	30.31	2120	2120	2120	2760	1490	2125	2120.00	0.24	0	0	2158	2141	2123	2106	2088	2142	2107	5	635	100	1480	5	1	5240000	111	78.52	1.07	12	0.06	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2145	-1.17	20240223	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		12424	N	N	0	N	00	N
142	20240603	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	6340920	2991	30.31	2120	2120	2120	2760	1490	2125	2120.00	0.24	0	0	2158	2141	2123	2106	2088	2142	2107	5	635	100	1480	5	1	5240000	111	78.52	1.07	12	0.06	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2145	-1.17	20240223	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		12424	N	N	0	N	00	N
143	20240603	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	2143320	1011	10.25	2120	2120	2120	2760	1490	2125	2120.00	0.24	0	0	2158	2141	2123	2106	2088	2142	2107	5	635	100	1480	5	1	5240000	111	78.52	1.07	12	0.02	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2145	-1.17	20240223	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		12424	N	N	0	N	00	N
144	20240603	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.24	0	0	2158	2141	2123	2106	2088	2142	2107	5	635	100	1480	5	1	5240000	111	78.70	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		12424	N	N	0	N	00	N
145	20240603	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.24	0	0	2158	2141	2123	2106	2088	2142	2107	5	635	100	1480	5	1	5240000	111	78.70	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2145	-0.93	20240223	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		12424	N	N	0	N	00	N