KissMeData/448370/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	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	16516030	7552	146.75	2170	2200	2170	2840	1530	2185	2186.97	0.04	0	1501	2241	2212	2191	2162	2141	2227	2177	6	655	100	1480	5	1	5620000	123	87.60	1.14	12	0.13	25.00	1927.00	2225	20240226	-1.57	1986	20231218	10.27	2225	-1.57	20240226	2005	9.23	20240102	2225	-1.57	20240226	1986	10.27	20231218	0.00	N	448370	100	5 억		2263	N	N	0	N	00	N
3	20240628	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	15302990	6998	135.99	2170	2200	2170	2840	1530	2185	2186.77	0.04	0	1447	2241	2212	2191	2162	2141	2227	2177	6	655	100	1480	5	1	5620000	123	87.40	1.13	12	0.12	25.00	1927.00	2225	20240226	-1.80	1986	20231218	10.02	2225	-1.80	20240226	2005	8.98	20240102	2225	-1.80	20240226	1986	10.02	20231218	0.00	N	448370	100	5 억		2263	N	N	0	N	00	N
4	20240628	141358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	13914795	6363	123.65	2170	2200	2170	2840	1530	2185	2186.83	0.04	0	841	2241	2212	2191	2162	2141	2227	2177	6	655	100	1480	5	1	5620000	123	87.40	1.13	12	0.11	25.00	1927.00	2225	20240226	-1.80	1986	20231218	10.02	2225	-1.80	20240226	2005	8.98	20240102	2225	-1.80	20240226	1986	10.02	20231218	0.00	N	448370	100	5 억		2263	N	N	0	N	00	N
5	20240628	131359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	12904505	5900	114.65	2170	2200	2170	2840	1530	2185	2187.20	0.04	0	660	2241	2212	2191	2162	2141	2227	2177	6	655	100	1480	5	1	5620000	123	87.40	1.13	12	0.10	25.00	1927.00	2225	20240226	-1.80	1986	20231218	10.02	2225	-1.80	20240226	2005	8.98	20240102	2225	-1.80	20240226	1986	10.02	20231218	0.00	N	448370	100	5 억		2263	N	N	0	N	00	N
6	20240628	121355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	11855015	5419	105.31	2170	2200	2170	2840	1530	2185	2187.68	0.04	0	488	2241	2212	2191	2162	2141	2227	2177	6	655	100	1480	5	1	5620000	123	87.40	1.13	12	0.10	25.00	1927.00	2225	20240226	-1.80	1986	20231218	10.02	2225	-1.80	20240226	2005	8.98	20240102	2225	-1.80	20240226	1986	10.02	20231218	0.00	N	448370	100	5 억		2263	N	N	0	N	00	N
7	20240628	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	2417640	1108	21.53	2170	2200	2170	2840	1530	2185	2181.99	0.04	0	304	2241	2212	2191	2162	2141	2227	2177	6	655	100	1480	5	1	5620000	123	87.60	1.14	12	0.02	25.00	1927.00	2225	20240226	-1.57	1986	20231218	10.27	2225	-1.57	20240226	2005	9.23	20240102	2225	-1.57	20240226	1986	10.27	20231218	0.00	N	448370	100	5 억		2263	N	N	0	N	00	N
8	20240628	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	1244685	572	11.12	2170	2195	2170	2840	1530	2185	2176.02	0.04	0	126	2241	2212	2191	2162	2141	2227	2177	6	655	100	1480	5	1	5620000	123	87.20	1.13	12	0.01	25.00	1927.00	2225	20240226	-2.02	1986	20231218	9.77	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		2263	N	N	0	N	00	N
9	20240628	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	228195	105	2.04	2170	2195	2170	2840	1530	2185	2173.29	0.04	0	2	2241	2212	2191	2162	2141	2227	2177	6	655	100	1480	5	1	5620000	123	87.20	1.13	12	0.00	25.00	1927.00	2225	20240226	-2.02	1986	20231218	9.77	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		2263	N	N	0	N	00	N
10	20240627	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	11224465	5146	52.21	2170	2220	2170	2825	1525	2175	2181.20	0.04	0	966	2208	2191	2183	2166	2158	2187	2162	6	650	100	1470	5	1	5620000	123	87.40	1.13	12	0.09	25.00	1927.00	2225	20240226	-1.80	1986	20231218	10.02	2225	-1.80	20240226	2005	8.98	20240102	2225	-1.80	20240226	1986	10.02	20231218	0.00	N	448370	100	5 억		2506	N	N	0	N	00	N
11	20240627	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	11182950	5127	52.02	2170	2220	2170	2825	1525	2175	2181.19	0.04	0	947	2208	2191	2183	2166	2158	2187	2162	6	650	100	1470	5	1	5620000	123	87.40	1.13	12	0.09	25.00	1927.00	2225	20240226	-1.80	1986	20231218	10.02	2225	-1.80	20240226	2005	8.98	20240102	2225	-1.80	20240226	1986	10.02	20231218	0.00	N	448370	100	5 억		2506	N	N	0	N	00	N
12	20240627	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	10440230	4789	48.59	2170	2220	2170	2825	1525	2175	2180.04	0.04	0	682	2208	2191	2183	2166	2158	2187	2162	6	650	100	1470	5	1	5620000	123	87.20	1.13	12	0.09	25.00	1927.00	2225	20240226	-2.02	1986	20231218	9.77	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		2506	N	N	0	N	00	N
13	20240627	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	25	2	1.15	2123070	967	9.81	2170	2220	2170	2825	1525	2175	2195.52	0.04	0	341	2208	2191	2183	2166	2158	2187	2162	6	650	100	1470	5	1	5620000	124	88.00	1.14	12	0.02	25.00	1927.00	2225	20240226	-1.12	1986	20231218	10.78	2225	-1.12	20240226	2005	9.73	20240102	2225	-1.12	20240226	1986	10.78	20231218	0.00	N	448370	100	5 억		2506	N	N	0	N	00	N
14	20240627	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	1395525	636	6.45	2170	2220	2170	2825	1525	2175	2194.22	0.04	0	118	2208	2191	2183	2166	2158	2187	2162	6	650	100	1470	5	1	5620000	123	87.60	1.14	12	0.01	25.00	1927.00	2225	20240226	-1.57	1986	20231218	10.27	2225	-1.57	20240226	2005	9.23	20240102	2225	-1.57	20240226	1986	10.27	20231218	0.00	N	448370	100	5 억		2506	N	N	0	N	00	N
15	20240627	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	711760	325	3.30	2170	2220	2170	2825	1525	2175	2190.03	0.04	0	-114	2208	2191	2183	2166	2158	2187	2162	6	650	100	1470	5	1	5620000	123	87.80	1.14	12	0.01	25.00	1927.00	2225	20240226	-1.35	1986	20231218	10.52	2225	-1.35	20240226	2005	9.48	20240102	2225	-1.35	20240226	1986	10.52	20231218	0.00	N	448370	100	5 억		2506	N	N	0	N	00	N
16	20240627	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	317080	146	1.48	2170	2175	2170	2825	1525	2175	2171.78	0.04	0	-146	2208	2191	2183	2166	2158	2187	2162	6	650	100	1470	5	1	5620000	122	87.00	1.13	12	0.00	25.00	1927.00	2225	20240226	-2.25	1986	20231218	9.52	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		2506	N	N	0	N	00	N
17	20240627	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	317080	146	1.48	2170	2175	2170	2825	1525	2175	2171.78	0.04	0	-146	2208	2191	2183	2166	2158	2187	2162	6	650	100	1470	5	1	5620000	122	87.00	1.13	12	0.00	25.00	1927.00	2225	20240226	-2.25	1986	20231218	9.52	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		2506	N	N	0	N	00	N
18	20240626	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	21635565	9856	141.28	2190	2200	2175	2845	1535	2190	2195.17	0.05	0	-3892	2230	2210	2180	2160	2130	2220	2170	6	655	100	1480	5	1	5620000	122	87.00	1.13	12	0.18	25.00	1927.00	2225	20240226	-2.25	1986	20231218	9.52	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		2896	N	N	0	N	00	N
19	20240626	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	21500620	9794	140.40	2190	2200	2175	2845	1535	2190	2195.28	0.05	0	-3830	2230	2210	2180	2160	2130	2220	2170	6	655	100	1480	5	1	5620000	122	87.00	1.13	12	0.17	25.00	1927.00	2225	20240226	-2.25	1986	20231218	9.52	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		2896	N	N	0	N	00	N
20	20240626	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	20735020	9442	135.35	2190	2200	2175	2845	1535	2190	2196.04	0.05	0	-3824	2230	2210	2180	2160	2130	2220	2170	6	655	100	1480	5	1	5620000	122	87.00	1.13	12	0.17	25.00	1927.00	2225	20240226	-2.25	1986	20231218	9.52	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		2896	N	N	0	N	00	N
21	20240626	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	20400070	9288	133.14	2190	2200	2185	2845	1535	2190	2196.39	0.05	0	-3883	2230	2210	2180	2160	2130	2220	2170	6	655	100	1480	5	1	5620000	123	87.80	1.14	12	0.17	25.00	1927.00	2225	20240226	-1.35	1986	20231218	10.52	2225	-1.35	20240226	2005	9.48	20240102	2225	-1.35	20240226	1986	10.52	20231218	0.00	N	448370	100	5 억		2896	N	N	0	N	00	N
22	20240626	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	18582610	8460	121.27	2190	2200	2185	2845	1535	2190	2196.53	0.05	0	-3282	2230	2210	2180	2160	2130	2220	2170	6	655	100	1480	5	1	5620000	123	87.80	1.14	12	0.15	25.00	1927.00	2225	20240226	-1.35	1986	20231218	10.52	2225	-1.35	20240226	2005	9.48	20240102	2225	-1.35	20240226	1986	10.52	20231218	0.00	N	448370	100	5 억		2896	N	N	0	N	00	N
23	20240626	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	13397720	6098	87.41	2190	2200	2185	2845	1535	2190	2197.07	0.05	0	-1580	2230	2210	2180	2160	2130	2220	2170	6	655	100	1480	5	1	5620000	123	87.80	1.14	12	0.11	25.00	1927.00	2225	20240226	-1.35	1986	20231218	10.52	2225	-1.35	20240226	2005	9.48	20240102	2225	-1.35	20240226	1986	10.52	20231218	0.00	N	448370	100	5 억		2896	N	N	0	N	00	N
24	20240626	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	6655300	3028	43.41	2190	2200	2185	2845	1535	2190	2197.92	0.05	0	-3	2230	2210	2180	2160	2130	2220	2170	6	655	100	1480	5	1	5620000	123	87.80	1.14	12	0.05	25.00	1927.00	2225	20240226	-1.35	1986	20231218	10.52	2225	-1.35	20240226	2005	9.48	20240102	2225	-1.35	20240226	1986	10.52	20231218	0.00	N	448370	100	5 억		2896	N	N	0	N	00	N
25	20240626	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	6644330	3023	43.33	2190	2200	2185	2845	1535	2190	2197.93	0.05	0	-1	2230	2210	2180	2160	2130	2220	2170	6	655	100	1480	5	1	5620000	124	88.00	1.14	12	0.05	25.00	1927.00	2225	20240226	-1.12	1986	20231218	10.78	2225	-1.12	20240226	2005	9.73	20240102	2225	-1.12	20240226	1986	10.78	20231218	0.00	N	448370	100	5 억		2896	N	N	0	N	00	N
26	20240625	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	15203570	6976	21.54	2150	2200	2150	2820	1520	2170	2179.41	0.05	0	1027	2210	2190	2180	2160	2150	2185	2155	6	650	100	1470	5	1	5620000	123	87.60	1.14	12	0.12	25.00	1927.00	2225	20240226	-1.57	1986	20231218	10.27	2225	-1.57	20240226	2005	9.23	20240102	2225	-1.57	20240226	1986	10.27	20231218	0.00	N	448370	100	5 억		2872	N	N	0	N	00	N
27	20240625	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	15059865	6910	21.33	2150	2200	2150	2820	1520	2170	2179.43	0.05	0	1000	2210	2190	2180	2160	2150	2185	2155	6	650	100	1470	5	1	5620000	122	86.80	1.13	12	0.12	25.00	1927.00	2225	20240226	-2.47	1986	20231218	9.26	2225	-2.47	20240226	2005	8.23	20240102	2225	-2.47	20240226	1986	9.26	20231218	0.00	N	448370	100	5 억		2872	N	N	0	N	00	N
28	20240625	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	13928810	6390	19.73	2150	2200	2150	2820	1520	2170	2179.78	0.05	0	851	2210	2190	2180	2160	2150	2185	2155	6	650	100	1470	5	1	5620000	123	87.20	1.13	12	0.11	25.00	1927.00	2225	20240226	-2.02	1986	20231218	9.77	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		2872	N	N	0	N	00	N
29	20240625	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	12846600	5893	18.19	2150	2200	2150	2820	1520	2170	2179.98	0.05	0	665	2210	2190	2180	2160	2150	2185	2155	6	650	100	1470	5	1	5620000	122	87.00	1.13	12	0.10	25.00	1927.00	2225	20240226	-2.25	1986	20231218	9.52	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		2872	N	N	0	N	00	N
30	20240625	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	11753940	5391	16.64	2150	2200	2150	2820	1520	2170	2180.29	0.05	0	512	2210	2190	2180	2160	2150	2185	2155	6	650	100	1470	5	1	5620000	122	87.00	1.13	12	0.10	25.00	1927.00	2225	20240226	-2.25	1986	20231218	9.52	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		2872	N	N	0	N	00	N
31	20240625	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	6222040	2867	8.85	2150	2180	2150	2820	1520	2170	2170.23	0.05	0	338	2210	2190	2180	2160	2150	2185	2155	6	650	100	1470	5	1	5620000	122	87.00	1.13	12	0.05	25.00	1927.00	2225	20240226	-2.25	1986	20231218	9.52	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		2872	N	N	0	N	00	N
32	20240625	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	1571615	727	2.24	2150	2180	2150	2820	1520	2170	2161.78	0.05	0	179	2210	2190	2180	2160	2150	2185	2155	6	650	100	1470	5	1	5620000	122	86.60	1.12	12	0.01	25.00	1927.00	2225	20240226	-2.70	1986	20231218	9.01	2225	-2.70	20240226	2005	7.98	20240102	2225	-2.70	20240226	1986	9.01	20231218	0.00	N	448370	100	5 억		2872	N	N	0	N	00	N
33	20240625	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	263155	122	0.38	2150	2180	2150	2820	1520	2170	2157.01	0.05	0	42	2210	2190	2180	2160	2150	2185	2155	6	650	100	1470	5	1	5620000	121	86.40	1.12	12	0.00	25.00	1927.00	2225	20240226	-2.92	1986	20231218	8.76	2225	-2.92	20240226	2005	7.73	20240102	2225	-2.92	20240226	1986	8.76	20231218	0.00	N	448370	100	5 억		2872	N	N	0	N	00	N
34	20240624	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	70979080	32390	357.62	2170	2200	2170	2850	1540	2195	2191.39	0.05	0	2949	2211	2202	2191	2182	2171	2207	2187	6	655	100	1490	5	1	5620000	122	86.80	1.13	12	0.58	25.00	1927.00	2225	20240226	-2.47	1986	20231218	9.26	2225	-2.47	20240226	2005	8.23	20240102	2225	-2.47	20240226	1986	9.26	20231218	0.00	N	448370	100	5 억		2923	N	N	0	N	00	N
35	20240624	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	68813420	31392	346.60	2170	2200	2170	2850	1540	2195	2192.07	0.05	0	2950	2211	2202	2191	2182	2171	2207	2187	6	655	100	1490	5	1	5620000	122	86.80	1.13	12	0.56	25.00	1927.00	2225	20240226	-2.47	1986	20231218	9.26	2225	-2.47	20240226	2005	8.23	20240102	2225	-2.47	20240226	1986	9.26	20231218	0.00	N	448370	100	5 억		2923	N	N	0	N	00	N
36	20240624	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	66336360	30255	334.05	2170	2200	2170	2850	1540	2195	2192.58	0.05	0	2960	2211	2202	2191	2182	2171	2207	2187	6	655	100	1490	5	1	5620000	123	87.20	1.13	12	0.54	25.00	1927.00	2225	20240226	-2.02	1986	20231218	9.77	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		2923	N	N	0	N	00	N
37	20240624	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	54519085	24835	274.21	2170	2200	2170	2850	1540	2195	2195.25	0.05	0	2962	2211	2202	2191	2182	2171	2207	2187	6	655	100	1490	5	1	5620000	123	87.60	1.14	12	0.44	25.00	1927.00	2225	20240226	-1.57	1986	20231218	10.27	2225	-1.57	20240226	2005	9.23	20240102	2225	-1.57	20240226	1986	10.27	20231218	0.00	N	448370	100	5 억		2923	N	N	0	N	00	N
38	20240624	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	53224795	24244	267.68	2170	2200	2170	2850	1540	2195	2195.38	0.05	0	2963	2211	2202	2191	2182	2171	2207	2187	6	655	100	1490	5	1	5620000	123	87.60	1.14	12	0.43	25.00	1927.00	2225	20240226	-1.57	1986	20231218	10.27	2225	-1.57	20240226	2005	9.23	20240102	2225	-1.57	20240226	1986	10.27	20231218	0.00	N	448370	100	5 억		2923	N	N	0	N	00	N
39	20240624	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	52315945	23829	263.10	2170	2200	2170	2850	1540	2195	2195.47	0.05	0	2963	2211	2202	2191	2182	2171	2207	2187	6	655	100	1490	5	1	5620000	123	87.60	1.14	12	0.42	25.00	1927.00	2225	20240226	-1.57	1986	20231218	10.27	2225	-1.57	20240226	2005	9.23	20240102	2225	-1.57	20240226	1986	10.27	20231218	0.00	N	448370	100	5 억		2923	N	N	0	N	00	N
40	20240624	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	2752580	1263	13.95	2170	2185	2170	2850	1540	2195	2179.40	0.05	0	1166	2211	2202	2191	2182	2171	2207	2187	6	655	100	1490	5	1	5620000	123	87.20	1.13	12	0.02	25.00	1927.00	2225	20240226	-2.02	1986	20231218	9.77	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		2923	N	N	0	N	00	N
41	20240624	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	236810	109	1.20	2170	2180	2170	2850	1540	2195	2172.57	0.05	0	13	2211	2202	2191	2182	2171	2207	2187	6	655	100	1490	5	1	5620000	123	87.20	1.13	12	0.00	25.00	1927.00	2225	20240226	-2.02	1986	20231218	9.77	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		2923	N	N	0	N	00	N
42	20240621	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	19785770	9057	81.99	2180	2200	2180	2870	1550	2210	2184.58	0.05	0	4212	2236	2222	2196	2182	2156	2230	2190	6	660	100	1500	5	1	5620000	123	87.80	1.14	12	0.16	25.00	1927.00	2225	20240226	-1.35	1986	20231218	10.52	2225	-1.35	20240226	2005	9.48	20240102	2225	-1.35	20240226	1986	10.52	20231218	0.00	N	448370	100	5 억		2911	N	N	0	N	00	N
43	20240621	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	19494575	8924	80.78	2180	2200	2180	2870	1550	2210	2184.51	0.05	0	4201	2236	2222	2196	2182	2156	2230	2190	6	660	100	1500	5	1	5620000	123	87.60	1.14	12	0.16	25.00	1927.00	2225	20240226	-1.57	1986	20231218	10.27	2225	-1.57	20240226	2005	9.23	20240102	2225	-1.57	20240226	1986	10.27	20231218	0.00	N	448370	100	5 억		2911	N	N	0	N	00	N
44	20240621	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	18544655	8489	76.84	2180	2200	2180	2870	1550	2210	2184.55	0.05	0	4016	2236	2222	2196	2182	2156	2230	2190	6	660	100	1500	5	1	5620000	123	87.60	1.14	12	0.15	25.00	1927.00	2225	20240226	-1.57	1986	20231218	10.27	2225	-1.57	20240226	2005	9.23	20240102	2225	-1.57	20240226	1986	10.27	20231218	0.00	N	448370	100	5 억		2911	N	N	0	N	00	N
45	20240621	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-30	5	-1.36	17651670	8080	73.14	2180	2195	2180	2870	1550	2210	2184.61	0.05	0	3830	2236	2222	2196	2182	2156	2230	2190	6	660	100	1500	5	1	5620000	123	87.20	1.13	12	0.14	25.00	1927.00	2225	20240226	-2.02	1986	20231218	9.77	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		2911	N	N	0	N	00	N
46	20240621	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-25	5	-1.13	8691875	3984	36.06	2180	2195	2180	2870	1550	2210	2181.70	0.05	0	631	2236	2222	2196	2182	2156	2230	2190	6	660	100	1500	5	1	5620000	123	87.40	1.13	12	0.07	25.00	1927.00	2225	20240226	-1.80	1986	20231218	10.02	2225	-1.80	20240226	2005	8.98	20240102	2225	-1.80	20240226	1986	10.02	20231218	0.00	N	448370	100	5 억		2911	N	N	0	N	00	N
47	20240621	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-25	5	-1.13	3277505	1501	13.59	2180	2195	2180	2870	1550	2210	2183.55	0.05	0	443	2236	2222	2196	2182	2156	2230	2190	6	660	100	1500	5	1	5620000	123	87.40	1.13	12	0.03	25.00	1927.00	2225	20240226	-1.80	1986	20231218	10.02	2225	-1.80	20240226	2005	8.98	20240102	2225	-1.80	20240226	1986	10.02	20231218	0.00	N	448370	100	5 억		2911	N	N	0	N	00	N
48	20240621	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-30	5	-1.36	1124140	515	4.66	2180	2195	2180	2870	1550	2210	2182.80	0.05	0	250	2236	2222	2196	2182	2156	2230	2190	6	660	100	1500	5	1	5620000	123	87.20	1.13	12	0.01	25.00	1927.00	2225	20240226	-2.02	1986	20231218	9.77	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		2911	N	N	0	N	00	N
49	20240621	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-20	5	-0.90	178925	82	0.74	2180	2195	2180	2870	1550	2210	2182.01	0.05	0	31	2236	2222	2196	2182	2156	2230	2190	6	660	100	1500	5	1	5620000	123	87.60	1.14	12	0.00	25.00	1927.00	2225	20240226	-1.57	1986	20231218	10.27	2225	-1.57	20240226	2005	9.23	20240102	2225	-1.57	20240226	1986	10.27	20231218	0.00	N	448370	100	5 억		2911	N	N	0	N	00	N
50	20240620	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	35	2	1.61	24200560	11047	66.79	2170	2210	2170	2825	1525	2175	2190.69	0.05	0	1776	2208	2191	2178	2161	2148	2185	2155	6	650	100	1470	5	1	5620000	124	88.40	1.15	12	0.20	25.00	1927.00	2225	20240226	-0.67	1986	20231218	11.28	2225	-0.67	20240226	2005	10.22	20240102	2225	-0.67	20240226	1986	11.28	20231218	0.00	N	448370	100	5 억		2870	N	N	0	N	00	N
51	20240620	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	21324040	9745	58.92	2170	2205	2170	2825	1525	2175	2188.20	0.05	0	1741	2208	2191	2178	2161	2148	2185	2155	6	650	100	1470	5	1	5620000	123	87.80	1.14	12	0.17	25.00	1927.00	2225	20240226	-1.35	1986	20231218	10.52	2225	-1.35	20240226	2005	9.48	20240102	2225	-1.35	20240226	1986	10.52	20231218	0.00	N	448370	100	5 억		2870	N	N	0	N	00	N
52	20240620	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	25	2	1.15	20304190	9281	56.12	2170	2200	2170	2825	1525	2175	2187.72	0.05	0	1465	2208	2191	2178	2161	2148	2185	2155	6	650	100	1470	5	1	5620000	124	88.00	1.14	12	0.17	25.00	1927.00	2225	20240226	-1.12	1986	20231218	10.78	2225	-1.12	20240226	2005	9.73	20240102	2225	-1.12	20240226	1986	10.78	20231218	0.00	N	448370	100	5 억		2870	N	N	0	N	00	N
53	20240620	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	7452905	3414	20.64	2170	2190	2170	2825	1525	2175	2183.04	0.05	0	1182	2208	2191	2178	2161	2148	2185	2155	6	650	100	1470	5	1	5620000	123	87.40	1.13	12	0.06	25.00	1927.00	2225	20240226	-1.80	1986	20231218	10.02	2225	-1.80	20240226	2005	8.98	20240102	2225	-1.80	20240226	1986	10.02	20231218	0.00	N	448370	100	5 억		2870	N	N	0	N	00	N
54	20240620	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	5922025	2714	16.41	2170	2190	2170	2825	1525	2175	2182.03	0.05	0	931	2208	2191	2178	2161	2148	2185	2155	6	650	100	1470	5	1	5620000	123	87.60	1.14	12	0.05	25.00	1927.00	2225	20240226	-1.57	1986	20231218	10.27	2225	-1.57	20240226	2005	9.23	20240102	2225	-1.57	20240226	1986	10.27	20231218	0.00	N	448370	100	5 억		2870	N	N	0	N	00	N
55	20240620	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	4500645	2064	12.48	2170	2185	2170	2825	1525	2175	2180.55	0.05	0	705	2208	2191	2178	2161	2148	2185	2155	6	650	100	1470	5	1	5620000	123	87.40	1.13	12	0.04	25.00	1927.00	2225	20240226	-1.80	1986	20231218	10.02	2225	-1.80	20240226	2005	8.98	20240102	2225	-1.80	20240226	1986	10.02	20231218	0.00	N	448370	100	5 억		2870	N	N	0	N	00	N
56	20240620	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	1683980	774	4.68	2170	2185	2170	2825	1525	2175	2175.68	0.05	0	462	2208	2191	2178	2161	2148	2185	2155	6	650	100	1470	5	1	5620000	123	87.40	1.13	12	0.01	25.00	1927.00	2225	20240226	-1.80	1986	20231218	10.02	2225	-1.80	20240226	2005	8.98	20240102	2225	-1.80	20240226	1986	10.02	20231218	0.00	N	448370	100	5 억		2870	N	N	0	N	00	N
57	20240620	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	243320	112	0.68	2170	2175	2170	2825	1525	2175	2172.50	0.05	0	62	2208	2191	2178	2161	2148	2185	2155	6	650	100	1470	5	1	5620000	122	87.00	1.13	12	0.00	25.00	1927.00	2225	20240226	-2.25	1986	20231218	9.52	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		2870	N	N	0	N	00	N
58	20240619	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	36060150	16539	66.37	2180	2195	2165	2825	1525	2175	2180.31	0.05	0	2181	2205	2190	2175	2160	2145	2197	2167	6	650	100	1470	5	1	5620000	122	87.00	1.13	12	0.29	25.00	1927.00	2225	20240226	-2.25	1986	20231218	9.52	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		2889	N	N	0	N	00	N
59	20240619	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	35909355	16470	66.09	2180	2195	2165	2825	1525	2175	2180.29	0.05	0	2122	2205	2190	2175	2160	2145	2197	2167	6	650	100	1470	5	1	5620000	123	87.20	1.13	12	0.29	25.00	1927.00	2225	20240226	-2.02	1986	20231218	9.77	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		2889	N	N	0	N	00	N
60	20240619	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	27554345	12630	50.68	2180	2195	2165	2825	1525	2175	2181.66	0.05	0	1826	2205	2190	2175	2160	2145	2197	2167	6	650	100	1470	5	1	5620000	122	87.00	1.13	12	0.22	25.00	1927.00	2225	20240226	-2.25	1986	20231218	9.52	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		2889	N	N	0	N	00	N
61	20240619	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	21893800	10033	40.26	2180	2195	2165	2825	1525	2175	2182.18	0.05	0	1489	2205	2190	2175	2160	2145	2197	2167	6	650	100	1470	5	1	5620000	123	87.20	1.13	12	0.18	25.00	1927.00	2225	20240226	-2.02	1986	20231218	9.77	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		2889	N	N	0	N	00	N
62	20240619	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	21000140	9623	38.62	2180	2195	2165	2825	1525	2175	2182.29	0.05	0	1141	2205	2190	2175	2160	2145	2197	2167	6	650	100	1470	5	1	5620000	123	87.40	1.13	12	0.17	25.00	1927.00	2225	20240226	-1.80	1986	20231218	10.02	2225	-1.80	20240226	2005	8.98	20240102	2225	-1.80	20240226	1986	10.02	20231218	0.00	N	448370	100	5 억		2889	N	N	0	N	00	N
63	20240619	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	20130015	9224	37.01	2180	2195	2165	2825	1525	2175	2182.35	0.05	0	789	2205	2190	2175	2160	2145	2197	2167	6	650	100	1470	5	1	5620000	123	87.20	1.13	12	0.16	25.00	1927.00	2225	20240226	-2.02	1986	20231218	9.77	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		2889	N	N	0	N	00	N
64	20240619	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	12846790	5893	23.65	2180	2185	2165	2825	1525	2175	2180.01	0.05	0	463	2205	2190	2175	2160	2145	2197	2167	6	650	100	1470	5	1	5620000	122	86.80	1.13	12	0.10	25.00	1927.00	2225	20240226	-2.47	1986	20231218	9.26	2225	-2.47	20240226	2005	8.23	20240102	2225	-2.47	20240226	1986	9.26	20231218	0.00	N	448370	100	5 억		2889	N	N	0	N	00	N
65	20240619	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	352770	162	0.65	2180	2180	2175	2825	1525	2175	2177.59	0.05	0	82	2205	2190	2175	2160	2145	2197	2167	6	650	100	1470	5	1	5620000	122	87.00	1.13	12	0.00	25.00	1927.00	2225	20240226	-2.25	1986	20231218	9.52	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		2889	N	N	0	N	00	N
66	20240618	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	54364505	24920	404.35	2160	2190	2160	2825	1525	2175	2181.56	0.05	0	1435	2185	2180	2170	2165	2155	2182	2167	6	650	100	1470	5	1	5620000	122	87.00	1.13	12	0.44	25.00	1927.00	2225	20240226	-2.25	1986	20231218	9.52	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		2954	N	N	0	N	00	N
67	20240618	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	54185905	24838	403.02	2160	2190	2160	2825	1525	2175	2181.57	0.05	0	1405	2185	2180	2170	2165	2155	2182	2167	6	650	100	1470	5	1	5620000	122	87.00	1.13	12	0.44	25.00	1927.00	2225	20240226	-2.25	1986	20231218	9.52	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		2954	N	N	0	N	00	N
68	20240618	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	48701705	22324	362.23	2160	2190	2160	2825	1525	2175	2181.59	0.05	0	1141	2185	2180	2170	2165	2155	2182	2167	6	650	100	1470	5	1	5620000	122	87.00	1.13	12	0.40	25.00	1927.00	2225	20240226	-2.25	1986	20231218	9.52	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		2954	N	N	0	N	00	N
69	20240618	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	38977625	17869	289.94	2160	2190	2160	2825	1525	2175	2181.30	0.05	0	862	2185	2180	2170	2165	2155	2182	2167	6	650	100	1470	5	1	5620000	122	87.00	1.13	12	0.32	25.00	1927.00	2225	20240226	-2.25	1986	20231218	9.52	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		2954	N	N	0	N	00	N
70	20240618	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	37972910	17407	282.44	2160	2190	2160	2825	1525	2175	2181.47	0.05	0	615	2185	2180	2170	2165	2155	2182	2167	6	650	100	1470	5	1	5620000	122	86.80	1.13	12	0.31	25.00	1927.00	2225	20240226	-2.47	1986	20231218	9.26	2225	-2.47	20240226	2005	8.23	20240102	2225	-2.47	20240226	1986	9.26	20231218	0.00	N	448370	100	5 억		2954	N	N	0	N	00	N
71	20240618	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	21734095	9972	161.80	2160	2185	2160	2825	1525	2175	2179.51	0.05	0	351	2185	2180	2170	2165	2155	2182	2167	6	650	100	1470	5	1	5620000	122	87.00	1.13	12	0.18	25.00	1927.00	2225	20240226	-2.25	1986	20231218	9.52	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		2954	N	N	0	N	00	N
72	20240618	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	11530960	5292	85.87	2160	2185	2160	2825	1525	2175	2178.94	0.05	0	85	2185	2180	2170	2165	2155	2182	2167	6	650	100	1470	5	1	5620000	123	87.20	1.13	12	0.09	25.00	1927.00	2225	20240226	-2.02	1986	20231218	9.77	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		2954	N	N	0	N	00	N
73	20240618	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	196560	91	1.48	2160	2160	2160	2825	1525	2175	2160.00	0.05	0	-1	2185	2180	2170	2165	2155	2182	2167	6	650	100	1470	5	1	5620000	121	86.40	1.12	12	0.00	25.00	1927.00	2225	20240226	-2.92	1986	20231218	8.76	2225	-2.92	20240226	2005	7.73	20240102	2225	-2.92	20240226	1986	8.76	20231218	0.00	N	448370	100	5 억		2954	N	N	0	N	00	N
74	20240617	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	13349820	6163	44.41	2160	2175	2160	2805	1515	2160	2166.12	0.05	0	1687	2200	2180	2165	2145	2130	2190	2155	6	645	100	1460	5	1	5620000	122	87.00	1.13	12	0.11	25.00	1927.00	2225	20240226	-2.25	1986	20231218	9.52	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		2955	N	N	0	N	00	N
75	20240617	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	13236975	6111	44.03	2160	2170	2160	2805	1515	2160	2166.09	0.05	0	1686	2200	2180	2165	2145	2130	2190	2155	6	645	100	1460	5	1	5620000	122	86.80	1.13	12	0.11	25.00	1927.00	2225	20240226	-2.47	1986	20231218	9.26	2225	-2.47	20240226	2005	8.23	20240102	2225	-2.47	20240226	1986	9.26	20231218	0.00	N	448370	100	5 억		2955	N	N	0	N	00	N
76	20240617	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	11221045	5182	37.34	2160	2170	2160	2805	1515	2160	2165.39	0.05	0	1694	2200	2180	2165	2145	2130	2190	2155	6	645	100	1460	5	1	5620000	122	86.80	1.13	12	0.09	25.00	1927.00	2225	20240226	-2.47	1986	20231218	9.26	2225	-2.47	20240226	2005	8.23	20240102	2225	-2.47	20240226	1986	9.26	20231218	0.00	N	448370	100	5 억		2955	N	N	0	N	00	N
77	20240617	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	5080475	2351	16.94	2160	2170	2160	2805	1515	2160	2160.98	0.05	0	1428	2200	2180	2165	2145	2130	2190	2155	6	645	100	1460	5	1	5620000	121	86.40	1.12	12	0.04	25.00	1927.00	2225	20240226	-2.92	1986	20231218	8.76	2225	-2.92	20240226	2005	7.73	20240102	2225	-2.92	20240226	1986	8.76	20231218	0.00	N	448370	100	5 억		2955	N	N	0	N	00	N
78	20240617	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	4175435	1932	13.92	2160	2170	2160	2805	1515	2160	2161.20	0.05	0	1009	2200	2180	2165	2145	2130	2190	2155	6	645	100	1460	5	1	5620000	121	86.40	1.12	12	0.03	25.00	1927.00	2225	20240226	-2.92	1986	20231218	8.76	2225	-2.92	20240226	2005	7.73	20240102	2225	-2.92	20240226	1986	8.76	20231218	0.00	N	448370	100	5 억		2955	N	N	0	N	00	N
79	20240617	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	1963595	908	6.54	2160	2170	2160	2805	1515	2160	2162.55	0.05	0	6	2200	2180	2165	2145	2130	2190	2155	6	645	100	1460	5	1	5620000	121	86.40	1.12	12	0.02	25.00	1927.00	2225	20240226	-2.92	1986	20231218	8.76	2225	-2.92	20240226	2005	7.73	20240102	2225	-2.92	20240226	1986	8.76	20231218	0.00	N	448370	100	5 억		2955	N	N	0	N	00	N
80	20240617	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	1059830	490	3.53	2160	2170	2160	2805	1515	2160	2162.92	0.05	0	0	2200	2180	2165	2145	2130	2190	2155	6	645	100	1460	5	1	5620000	122	86.60	1.12	12	0.01	25.00	1927.00	2225	20240226	-2.70	1986	20231218	9.01	2225	-2.70	20240226	2005	7.98	20240102	2225	-2.70	20240226	1986	9.01	20231218	0.00	N	448370	100	5 억		2955	N	N	0	N	00	N
81	20240617	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.05	0	0	2200	2180	2165	2145	2130	2190	2155	6	645	100	1460	5	1	5620000	121	86.40	1.12	12	0.00	25.00	1927.00	2225	20240226	-2.92	1986	20231218	8.76	2225	-2.92	20240226	2005	7.73	20240102	2225	-2.92	20240226	1986	8.76	20231218	0.00	N	448370	100	5 억		2955	N	N	0	N	00	N
82	20240614	161014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	30054290	13878	245.02	2150	2185	2150	2810	1520	2165	2165.61	0.05	0	2002	2181	2172	2161	2152	2141	2177	2157	6	645	100	1470	5	1	5620000	121	86.40	1.12	12	0.25	25.00	1927.00	2225	20240226	-2.92	1986	20231218	8.76	2225	-2.92	20240226	2005	7.73	20240102	2225	-2.92	20240226	1986	8.76	20231218	0.00	N	448370	100	5 억		2953	N	N	0	N	00	N
83	20240614	151018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	25754720	11892	209.96	2150	2185	2150	2810	1520	2165	2165.72	0.05	0	2004	2181	2172	2161	2152	2141	2177	2157	6	645	100	1470	5	1	5620000	122	86.60	1.12	12	0.21	25.00	1927.00	2225	20240226	-2.70	1986	20231218	9.01	2225	-2.70	20240226	2005	7.98	20240102	2225	-2.70	20240226	1986	9.01	20231218	0.00	N	448370	100	5 억		2953	N	N	0	N	00	N
84	20240614	141016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	24483465	11306	199.61	2150	2185	2150	2810	1520	2165	2165.53	0.05	0	2010	2181	2172	2161	2152	2141	2177	2157	6	645	100	1470	5	1	5620000	122	86.60	1.12	12	0.20	25.00	1927.00	2225	20240226	-2.70	1986	20231218	9.01	2225	-2.70	20240226	2005	7.98	20240102	2225	-2.70	20240226	1986	9.01	20231218	0.00	N	448370	100	5 억		2953	N	N	0	N	00	N
85	20240614	131019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	21227215	9801	173.04	2150	2185	2150	2810	1520	2165	2165.82	0.05	0	2010	2181	2172	2161	2152	2141	2177	2157	6	645	100	1470	5	1	5620000	121	86.40	1.12	12	0.17	25.00	1927.00	2225	20240226	-2.92	1986	20231218	8.76	2225	-2.92	20240226	2005	7.73	20240102	2225	-2.92	20240226	1986	8.76	20231218	0.00	N	448370	100	5 억		2953	N	N	0	N	00	N
86	20240614	121026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	13732090	6339	111.92	2150	2185	2150	2810	1520	2165	2166.29	0.05	0	2010	2181	2172	2161	2152	2141	2177	2157	6	645	100	1470	5	1	5620000	122	86.60	1.12	12	0.11	25.00	1927.00	2225	20240226	-2.70	1986	20231218	9.01	2225	-2.70	20240226	2005	7.98	20240102	2225	-2.70	20240226	1986	9.01	20231218	0.00	N	448370	100	5 억		2953	N	N	0	N	00	N
87	20240614	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	12902895	5956	105.16	2150	2185	2150	2810	1520	2165	2166.37	0.05	0	2010	2181	2172	2161	2152	2141	2177	2157	6	645	100	1470	5	1	5620000	122	86.60	1.12	12	0.11	25.00	1927.00	2225	20240226	-2.70	1986	20231218	9.01	2225	-2.70	20240226	2005	7.98	20240102	2225	-2.70	20240226	1986	9.01	20231218	0.00	N	448370	100	5 억		2953	N	N	0	N	00	N
88	20240614	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	5734345	2647	46.73	2150	2185	2150	2810	1520	2165	2166.36	0.05	0	5	2181	2172	2161	2152	2141	2177	2157	6	645	100	1470	5	1	5620000	121	86.40	1.12	12	0.05	25.00	1927.00	2225	20240226	-2.92	1986	20231218	8.76	2225	-2.92	20240226	2005	7.73	20240102	2225	-2.92	20240226	1986	8.76	20231218	0.00	N	448370	100	5 억		2953	N	N	0	N	00	N
89	20240614	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	207085	96	1.69	2150	2165	2150	2810	1520	2165	2157.14	0.05	0	-1	2181	2172	2161	2152	2141	2177	2157	6	645	100	1470	5	1	5620000	122	86.60	1.12	12	0.00	25.00	1927.00	2225	20240226	-2.70	1986	20231218	9.01	2225	-2.70	20240226	2005	7.98	20240102	2225	-2.70	20240226	1986	9.01	20231218	0.00	N	448370	100	5 억		2953	N	N	0	N	00	N
90	20240613	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	12259795	5664	41.52	2150	2170	2150	2810	1520	2165	2164.51	0.05	0	967	2188	2176	2163	2151	2138	2182	2157	6	645	100	1470	5	1	5620000	122	86.60	1.12	12	0.10	25.00	1927.00	2225	20240226	-2.70	1986	20231218	9.01	2225	-2.70	20240226	2005	7.98	20240102	2225	-2.70	20240226	1986	9.01	20231218	0.00	N	448370	100	5 억		2970	N	N	0	N	00	N
91	20240613	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	12112825	5596	41.02	2150	2170	2150	2810	1520	2165	2164.55	0.05	0	919	2188	2176	2163	2151	2138	2182	2157	6	645	100	1470	5	1	5620000	121	86.40	1.12	12	0.10	25.00	1927.00	2225	20240226	-2.92	1986	20231218	8.76	2225	-2.92	20240226	2005	7.73	20240102	2225	-2.92	20240226	1986	8.76	20231218	0.00	N	448370	100	5 억		2970	N	N	0	N	00	N
92	20240613	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	11281225	5211	38.20	2150	2170	2150	2810	1520	2165	2164.89	0.05	0	542	2188	2176	2163	2151	2138	2182	2157	6	645	100	1470	5	1	5620000	121	86.40	1.12	12	0.09	25.00	1927.00	2225	20240226	-2.92	1986	20231218	8.76	2225	-2.92	20240226	2005	7.73	20240102	2225	-2.92	20240226	1986	8.76	20231218	0.00	N	448370	100	5 억		2970	N	N	0	N	00	N
93	20240613	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	8569355	3958	29.01	2150	2170	2150	2810	1520	2165	2165.07	0.05	0	367	2188	2176	2163	2151	2138	2182	2157	6	645	100	1470	5	1	5620000	122	86.60	1.12	12	0.07	25.00	1927.00	2225	20240226	-2.70	1986	20231218	9.01	2225	-2.70	20240226	2005	7.98	20240102	2225	-2.70	20240226	1986	9.01	20231218	0.00	N	448370	100	5 억		2970	N	N	0	N	00	N
94	20240613	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	7717510	3565	26.13	2150	2170	2150	2810	1520	2165	2164.80	0.05	0	368	2188	2176	2163	2151	2138	2182	2157	6	645	100	1470	5	1	5620000	122	86.60	1.12	12	0.06	25.00	1927.00	2225	20240226	-2.70	1986	20231218	9.01	2225	-2.70	20240226	2005	7.98	20240102	2225	-2.70	20240226	1986	9.01	20231218	0.00	N	448370	100	5 억		2970	N	N	0	N	00	N
95	20240613	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	1925975	892	6.54	2150	2170	2150	2810	1520	2165	2159.16	0.05	0	348	2188	2176	2163	2151	2138	2182	2157	6	645	100	1470	5	1	5620000	121	86.40	1.12	12	0.02	25.00	1927.00	2225	20240226	-2.92	1986	20231218	8.76	2225	-2.92	20240226	2005	7.73	20240102	2225	-2.92	20240226	1986	8.76	20231218	0.00	N	448370	100	5 억		2970	N	N	0	N	00	N
96	20240613	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	998805	463	3.39	2150	2170	2150	2810	1520	2165	2157.25	0.05	0	25	2188	2176	2163	2151	2138	2182	2157	6	645	100	1470	5	1	5620000	122	86.60	1.12	12	0.01	25.00	1927.00	2225	20240226	-2.70	1986	20231218	9.01	2225	-2.70	20240226	2005	7.98	20240102	2225	-2.70	20240226	1986	9.01	20231218	0.00	N	448370	100	5 억		2970	N	N	0	N	00	N
97	20240613	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	103200	48	0.35	2150	2150	2150	2810	1520	2165	2150.00	0.05	0	-1	2188	2176	2163	2151	2138	2182	2157	6	645	100	1470	5	1	5620000	121	86.00	1.12	12	0.00	25.00	1927.00	2225	20240226	-3.37	1986	20231218	8.26	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		2970	N	N	0	N	00	N
98	20240612	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	29546895	13643	48.85	2150	2175	2150	2795	1505	2150	2165.72	0.05	0	-5769	2193	2171	2158	2136	2123	2165	2130	6	645	100	1460	5	1	5620000	122	86.60	1.12	12	0.24	25.00	1927.00	2225	20240226	-2.70	1986	20231218	9.01	2225	-2.70	20240226	2005	7.98	20240102	2225	-2.70	20240226	1986	9.01	20231218	0.00	N	448370	100	5 억		2967	N	N	0	N	00	N
99	20240612	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	29022925	13401	47.98	2150	2175	2150	2795	1505	2150	2165.73	0.05	0	-5606	2193	2171	2158	2136	2123	2165	2130	6	645	100	1460	5	1	5620000	122	86.60	1.12	12	0.24	25.00	1927.00	2225	20240226	-2.70	1986	20231218	9.01	2225	-2.70	20240226	2005	7.98	20240102	2225	-2.70	20240226	1986	9.01	20231218	0.00	N	448370	100	5 억		2967	N	N	0	N	00	N
100	20240612	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	20	2	0.93	24681565	11400	40.82	2150	2175	2150	2795	1505	2150	2165.05	0.05	0	-4116	2193	2171	2158	2136	2123	2165	2130	6	645	100	1460	5	1	5620000	122	86.80	1.13	12	0.20	25.00	1927.00	2225	20240226	-2.47	1986	20231218	9.26	2225	-2.47	20240226	2005	8.23	20240102	2225	-2.47	20240226	1986	9.26	20231218	0.00	N	448370	100	5 억		2967	N	N	0	N	00	N
101	20240612	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	20	2	0.93	18416680	8509	30.47	2150	2170	2150	2795	1505	2150	2164.38	0.05	0	-2534	2193	2171	2158	2136	2123	2165	2130	6	645	100	1460	5	1	5620000	122	86.80	1.13	12	0.15	25.00	1927.00	2225	20240226	-2.47	1986	20231218	9.26	2225	-2.47	20240226	2005	8.23	20240102	2225	-2.47	20240226	1986	9.26	20231218	0.00	N	448370	100	5 억		2967	N	N	0	N	00	N
102	20240612	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	14166090	6542	23.42	2150	2170	2150	2795	1505	2150	2165.41	0.05	0	-1036	2193	2171	2158	2136	2123	2165	2130	6	645	100	1460	5	1	5620000	122	86.60	1.12	12	0.12	25.00	1927.00	2225	20240226	-2.70	1986	20231218	9.01	2225	-2.70	20240226	2005	7.98	20240102	2225	-2.70	20240226	1986	9.01	20231218	0.00	N	448370	100	5 억		2967	N	N	0	N	00	N
103	20240612	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	10913670	5037	18.04	2150	2170	2150	2795	1505	2150	2166.70	0.05	0	37	2193	2171	2158	2136	2123	2165	2130	6	645	100	1460	5	1	5620000	122	86.60	1.12	12	0.09	25.00	1927.00	2225	20240226	-2.70	1986	20231218	9.01	2225	-2.70	20240226	2005	7.98	20240102	2225	-2.70	20240226	1986	9.01	20231218	0.00	N	448370	100	5 억		2967	N	N	0	N	00	N
104	20240612	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	1041505	484	1.73	2150	2160	2150	2795	1505	2150	2151.87	0.05	0	3	2193	2171	2158	2136	2123	2165	2130	6	645	100	1460	5	1	5620000	121	86.00	1.12	12	0.01	25.00	1927.00	2225	20240226	-3.37	1986	20231218	8.26	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		2967	N	N	0	N	00	N
105	20240612	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	154800	72	0.26	2150	2150	2150	2795	1505	2150	2150.00	0.05	0	0	2193	2171	2158	2136	2123	2165	2130	6	645	100	1460	5	1	5620000	121	86.00	1.12	12	0.00	25.00	1927.00	2225	20240226	-3.37	1986	20231218	8.26	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		2967	N	N	0	N	00	N
106	20240610	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	16416525	7589	103.11	2145	2180	2145	2825	1525	2175	2163.20	0.05	0	-2044	2221	2197	2171	2147	2121	2210	2160	6	650	100	1470	5	1	5620000	123	87.20	1.13	12	0.14	25.00	1927.00	2225	20240226	-2.02	1986	20231218	9.77	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		2612	N	N	0	N	00	N
107	20240610	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	16247845	7511	102.05	2145	2170	2145	2825	1525	2175	2163.21	0.05	0	-1976	2221	2197	2171	2147	2121	2210	2160	6	650	100	1470	5	1	5620000	121	86.40	1.12	12	0.13	25.00	1927.00	2225	20240226	-2.92	1986	20231218	8.76	2225	-2.92	20240226	2005	7.73	20240102	2225	-2.92	20240226	1986	8.76	20231218	0.00	N	448370	100	5 억		2612	N	N	0	N	00	N
108	20240610	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	15433515	7134	96.93	2145	2170	2145	2825	1525	2175	2163.37	0.05	0	-1601	2221	2197	2171	2147	2121	2210	2160	6	650	100	1470	5	1	5620000	121	86.40	1.12	12	0.13	25.00	1927.00	2225	20240226	-2.92	1986	20231218	8.76	2225	-2.92	20240226	2005	7.73	20240102	2225	-2.92	20240226	1986	8.76	20231218	0.00	N	448370	100	5 억		2612	N	N	0	N	00	N
109	20240610	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	14676750	6784	92.17	2145	2170	2145	2825	1525	2175	2163.44	0.05	0	-1251	2221	2197	2171	2147	2121	2210	2160	6	650	100	1470	5	1	5620000	122	86.60	1.12	12	0.12	25.00	1927.00	2225	20240226	-2.70	1986	20231218	9.01	2225	-2.70	20240226	2005	7.98	20240102	2225	-2.70	20240226	1986	9.01	20231218	0.00	N	448370	100	5 억		2612	N	N	0	N	00	N
110	20240610	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	12136070	5612	76.25	2145	2170	2145	2825	1525	2175	2162.52	0.05	0	-879	2221	2197	2171	2147	2121	2210	2160	6	650	100	1470	5	1	5620000	121	86.40	1.12	12	0.10	25.00	1927.00	2225	20240226	-2.92	1986	20231218	8.76	2225	-2.92	20240226	2005	7.73	20240102	2225	-2.92	20240226	1986	8.76	20231218	0.00	N	448370	100	5 억		2612	N	N	0	N	00	N
111	20240610	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	11358470	5252	71.36	2145	2170	2145	2825	1525	2175	2162.69	0.05	0	-519	2221	2197	2171	2147	2121	2210	2160	6	650	100	1470	5	1	5620000	122	86.60	1.12	12	0.09	25.00	1927.00	2225	20240226	-2.70	1986	20231218	9.01	2225	-2.70	20240226	2005	7.98	20240102	2225	-2.70	20240226	1986	9.01	20231218	0.00	N	448370	100	5 억		2612	N	N	0	N	00	N
112	20240610	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	10076195	4660	63.32	2145	2170	2145	2825	1525	2175	2162.27	0.05	0	-127	2221	2197	2171	2147	2121	2210	2160	6	650	100	1470	5	1	5620000	121	86.40	1.12	12	0.08	25.00	1927.00	2225	20240226	-2.92	1986	20231218	8.76	2225	-2.92	20240226	2005	7.73	20240102	2225	-2.92	20240226	1986	8.76	20231218	0.00	N	448370	100	5 억		2612	N	N	0	N	00	N
113	20240610	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	159215	74	1.01	2145	2165	2145	2825	1525	2175	2151.55	0.05	0	-55	2221	2197	2171	2147	2121	2210	2160	6	650	100	1470	5	1	5620000	122	86.60	1.12	12	0.00	25.00	1927.00	2225	20240226	-2.70	1986	20231218	9.01	2225	-2.70	20240226	2005	7.98	20240102	2225	-2.70	20240226	1986	9.01	20231218	0.00	N	448370	100	5 억		2612	N	N	0	N	00	N
114	20240607	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	16009975	7360	142.61	2160	2195	2145	2805	1515	2160	2175.27	0.05	0	596	2176	2167	2151	2142	2126	2172	2147	6	645	100	1460	5	1	5620000	122	87.00	1.13	12	0.13	25.00	1927.00	2225	20240226	-2.25	1986	20231218	9.52	2225	-2.25	20240226	2005	8.48	20240102	2225	-2.25	20240226	1986	9.52	20231218	0.00	N	448370	100	5 억		2604	N	N	0	N	00	N
115	20240607	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	15879540	7300	141.45	2160	2195	2145	2805	1515	2160	2175.28	0.05	0	656	2176	2167	2151	2142	2126	2172	2147	6	645	100	1460	5	1	5620000	122	86.80	1.13	12	0.13	25.00	1927.00	2225	20240226	-2.47	1986	20231218	9.26	2225	-2.47	20240226	2005	8.23	20240102	2225	-2.47	20240226	1986	9.26	20231218	0.00	N	448370	100	5 억		2604	N	N	0	N	00	N
116	20240607	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	14446700	6644	128.73	2160	2195	2145	2805	1515	2160	2174.40	0.05	0	593	2176	2167	2151	2142	2126	2172	2147	6	645	100	1460	5	1	5620000	122	86.80	1.13	12	0.12	25.00	1927.00	2225	20240226	-2.47	1986	20231218	9.26	2225	-2.47	20240226	2005	8.23	20240102	2225	-2.47	20240226	1986	9.26	20231218	0.00	N	448370	100	5 억		2604	N	N	0	N	00	N
117	20240607	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	12914585	5942	115.13	2160	2195	2145	2805	1515	2160	2173.44	0.05	0	484	2176	2167	2151	2142	2126	2172	2147	6	645	100	1460	5	1	5620000	122	86.80	1.13	12	0.11	25.00	1927.00	2225	20240226	-2.47	1986	20231218	9.26	2225	-2.47	20240226	2005	8.23	20240102	2225	-2.47	20240226	1986	9.26	20231218	0.00	N	448370	100	5 억		2604	N	N	0	N	00	N
118	20240607	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	25	2	1.16	10559940	4862	94.21	2160	2195	2145	2805	1515	2160	2171.93	0.05	0	359	2176	2167	2151	2142	2126	2172	2147	6	645	100	1460	5	1	5620000	123	87.40	1.13	12	0.09	25.00	1927.00	2225	20240226	-1.80	1986	20231218	10.02	2225	-1.80	20240226	2005	8.98	20240102	2225	-1.80	20240226	1986	10.02	20231218	0.00	N	448370	100	5 억		2604	N	N	0	N	00	N
119	20240607	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	9233145	4255	82.45	2160	2195	2145	2805	1515	2160	2169.95	0.05	0	268	2176	2167	2151	2142	2126	2172	2147	6	645	100	1460	5	1	5620000	123	87.20	1.13	12	0.08	25.00	1927.00	2225	20240226	-2.02	1986	20231218	9.77	2225	-2.02	20240226	2005	8.73	20240102	2225	-2.02	20240226	1986	9.77	20231218	0.00	N	448370	100	5 억		2604	N	N	0	N	00	N
120	20240607	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	2454250	1137	22.03	2160	2165	2145	2805	1515	2160	2158.53	0.05	0	138	2176	2167	2151	2142	2126	2172	2147	6	645	100	1460	5	1	5620000	121	86.20	1.12	12	0.02	25.00	1927.00	2225	20240226	-3.15	1986	20231218	8.51	2225	-3.15	20240226	2005	7.48	20240102	2225	-3.15	20240226	1986	8.51	20231218	0.00	N	448370	100	5 억		2604	N	N	0	N	00	N
121	20240607	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	658210	305	5.91	2160	2160	2145	2805	1515	2160	2158.07	0.05	0	22	2176	2167	2151	2142	2126	2172	2147	6	645	100	1460	5	1	5620000	121	86.40	1.12	12	0.01	25.00	1927.00	2225	20240226	-2.92	1986	20231218	8.76	2225	-2.92	20240226	2005	7.73	20240102	2225	-2.92	20240226	1986	8.76	20231218	0.00	N	448370	100	5 억		2604	N	N	0	N	00	N
122	20240605	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	11091675	5161	18.88	2135	2160	2135	2785	1505	2145	2149.13	0.05	0	202	2171	2157	2146	2132	2121	2165	2140	6	640	100	1450	5	1	5620000	121	86.40	1.12	12	0.09	25.00	1927.00	2225	20240226	-2.92	1986	20231218	8.76	2225	-2.92	20240226	2005	7.73	20240102	2225	-2.92	20240226	1986	8.76	20231218	0.00	N	448370	100	5 억		2553	N	N	0	N	00	N
123	20240605	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	10483340	4879	17.85	2135	2155	2135	2785	1505	2145	2148.67	0.05	0	125	2171	2157	2146	2132	2121	2165	2140	6	640	100	1450	5	1	5620000	121	86.00	1.12	12	0.09	25.00	1927.00	2225	20240226	-3.37	1986	20231218	8.26	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		2553	N	N	0	N	00	N
124	20240605	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	7394825	3444	12.60	2135	2155	2135	2785	1505	2145	2147.16	0.05	0	-567	2171	2157	2146	2132	2121	2165	2140	6	640	100	1450	5	1	5620000	121	86.20	1.12	12	0.06	25.00	1927.00	2225	20240226	-3.15	1986	20231218	8.51	2225	-3.15	20240226	2005	7.48	20240102	2225	-3.15	20240226	1986	8.51	20231218	0.00	N	448370	100	5 억		2553	N	N	0	N	00	N
125	20240605	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	4727310	2205	8.07	2135	2155	2135	2785	1505	2145	2143.90	0.05	0	-1288	2171	2157	2146	2132	2121	2165	2140	6	640	100	1450	5	1	5620000	121	85.80	1.11	12	0.04	25.00	1927.00	2225	20240226	-3.60	1986	20231218	8.01	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		2553	N	N	0	N	00	N
126	20240605	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	3382120	1579	5.78	2135	2150	2135	2785	1505	2145	2141.94	0.05	0	-1146	2171	2157	2146	2132	2121	2165	2140	6	640	100	1450	5	1	5620000	121	85.80	1.11	12	0.03	25.00	1927.00	2225	20240226	-3.60	1986	20231218	8.01	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		2553	N	N	0	N	00	N
127	20240605	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	2384695	1114	4.08	2135	2150	2135	2785	1505	2145	2140.66	0.05	0	-781	2171	2157	2146	2132	2121	2165	2140	6	640	100	1450	5	1	5620000	121	85.80	1.11	12	0.02	25.00	1927.00	2225	20240226	-3.60	1986	20231218	8.01	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		2553	N	N	0	N	00	N
128	20240605	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	1573070	735	2.69	2135	2150	2135	2785	1505	2145	2140.23	0.05	0	-406	2171	2157	2146	2132	2121	2165	2140	6	640	100	1450	5	1	5620000	120	85.60	1.11	12	0.01	25.00	1927.00	2225	20240226	-3.82	1986	20231218	7.75	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		2553	N	N	0	N	00	N
129	20240605	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	819625	383	1.40	2135	2145	2135	2785	1505	2145	2140.01	0.05	0	-70	2171	2157	2146	2132	2121	2165	2140	6	640	100	1450	5	1	5620000	121	85.80	1.11	12	0.01	25.00	1927.00	2225	20240226	-3.60	1986	20231218	8.01	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		2553	N	N	0	N	00	N
130	20240604	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	58711565	27332	80.09	2135	2160	2135	2775	1495	2135	2148.09	0.05	0	19927	2155	2145	2135	2125	2115	2150	2130	6	640	100	1450	5	1	5620000	121	85.80	1.11	12	0.49	25.00	1927.00	2225	20240226	-3.60	1986	20231218	8.01	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		2626	N	N	0	N	00	N
131	20240604	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	57527280	26782	78.48	2135	2160	2135	2775	1495	2135	2147.98	0.05	0	19437	2155	2145	2135	2125	2115	2150	2130	6	640	100	1450	5	1	5620000	121	85.80	1.11	12	0.48	25.00	1927.00	2225	20240226	-3.60	1986	20231218	8.01	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		2626	N	N	0	N	00	N
132	20240604	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	20	2	0.94	49271445	22955	67.27	2135	2160	2135	2775	1495	2135	2146.44	0.05	0	15743	2155	2145	2135	2125	2115	2150	2130	6	640	100	1450	5	1	5620000	121	86.20	1.12	12	0.41	25.00	1927.00	2225	20240226	-3.15	1986	20231218	8.51	2225	-3.15	20240226	2005	7.48	20240102	2225	-3.15	20240226	1986	8.51	20231218	0.00	N	448370	100	5 억		2626	N	N	0	N	00	N
133	20240604	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	40849845	19044	55.80	2135	2155	2135	2775	1495	2135	2145.02	0.05	0	12016	2155	2145	2135	2125	2115	2150	2130	6	640	100	1450	5	1	5620000	121	86.00	1.12	12	0.34	25.00	1927.00	2225	20240226	-3.37	1986	20231218	8.26	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		2626	N	N	0	N	00	N
134	20240604	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	32100320	14977	43.89	2135	2150	2135	2775	1495	2135	2143.31	0.05	0	8287	2155	2145	2135	2125	2115	2150	2130	6	640	100	1450	5	1	5620000	121	85.80	1.11	12	0.27	25.00	1927.00	2225	20240226	-3.60	1986	20231218	8.01	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		2626	N	N	0	N	00	N
135	20240604	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	24092615	11250	32.97	2135	2150	2135	2775	1495	2135	2141.57	0.05	0	4634	2155	2145	2135	2125	2115	2150	2130	6	640	100	1450	5	1	5620000	121	86.00	1.12	12	0.20	25.00	1927.00	2225	20240226	-3.37	1986	20231218	8.26	2225	-3.37	20240226	2005	7.23	20240102	2225	-3.37	20240226	1986	8.26	20231218	0.00	N	448370	100	5 억		2626	N	N	0	N	00	N
136	20240604	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	15775815	7379	21.62	2135	2150	2135	2775	1495	2135	2137.93	0.05	0	906	2155	2145	2135	2125	2115	2150	2130	6	640	100	1450	5	1	5620000	121	85.80	1.11	12	0.13	25.00	1927.00	2225	20240226	-3.60	1986	20231218	8.01	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		2626	N	N	0	N	00	N
137	20240604	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	2406875	1125	3.30	2135	2140	2135	2775	1495	2135	2139.44	0.05	0	-81	2155	2145	2135	2125	2115	2150	2130	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.02	25.00	1927.00	2225	20240226	-4.04	1986	20231218	7.50	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		2626	N	N	0	N	00	N
138	20240603	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	72862115	34126	253.78	2130	2145	2125	2785	1505	2145	2135.09	0.05	0	-2226	2165	2155	2140	2130	2115	2160	2135	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.61	25.00	1927.00	2225	20240226	-4.04	1977	20230525	7.99	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		2739	N	N	0	N	00	N
139	20240603	151122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	72665435	34034	253.10	2130	2145	2125	2785	1505	2145	2135.08	0.05	0	-2134	2165	2155	2140	2130	2115	2160	2135	6	640	100	1450	5	1	5620000	120	85.60	1.11	12	0.61	25.00	1927.00	2225	20240226	-3.82	1977	20230525	8.24	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		2739	N	N	0	N	00	N
140	20240603	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	71743090	33603	249.89	2130	2140	2125	2785	1505	2145	2135.02	0.05	0	-1704	2165	2155	2140	2130	2115	2160	2135	6	640	100	1450	5	1	5620000	120	85.60	1.11	12	0.60	25.00	1927.00	2225	20240226	-3.82	1977	20230525	8.24	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		2739	N	N	0	N	00	N
141	20240603	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	70908490	33213	246.99	2130	2140	2125	2785	1505	2145	2134.96	0.05	0	-1314	2165	2155	2140	2130	2115	2160	2135	6	640	100	1450	5	1	5620000	120	85.60	1.11	12	0.59	25.00	1927.00	2225	20240226	-3.82	1977	20230525	8.24	2225	-3.82	20240226	2005	6.73	20240102	2225	-3.82	20240226	1986	7.75	20231218	0.00	N	448370	100	5 억		2739	N	N	0	N	00	N
142	20240603	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	70094305	32832	244.16	2130	2140	2125	2785	1505	2145	2134.94	0.05	0	-936	2165	2155	2140	2130	2115	2160	2135	6	640	100	1450	5	1	5620000	120	85.40	1.11	12	0.58	25.00	1927.00	2225	20240226	-4.04	1977	20230525	7.99	2225	-4.04	20240226	2005	6.48	20240102	2225	-4.04	20240226	1986	7.50	20231218	0.00	N	448370	100	5 억		2739	N	N	0	N	00	N
143	20240603	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	67509300	31623	235.17	2130	2135	2125	2785	1505	2145	2134.82	0.05	0	-537	2165	2155	2140	2130	2115	2160	2135	6	640	100	1450	5	1	5620000	120	85.20	1.11	12	0.56	25.00	1927.00	2225	20240226	-4.27	1977	20230525	7.74	2225	-4.27	20240226	2005	6.23	20240102	2225	-4.27	20240226	1986	7.25	20231218	0.00	N	448370	100	5 억		2739	N	N	0	N	00	N
144	20240603	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	44252980	20728	154.15	2130	2135	2125	2785	1505	2145	2134.94	0.05	0	-147	2165	2155	2140	2130	2115	2160	2135	6	640	100	1450	5	1	5620000	119	85.00	1.10	12	0.37	25.00	1927.00	2225	20240226	-4.49	1977	20230525	7.49	2225	-4.49	20240226	2005	5.99	20240102	2225	-4.49	20240226	1986	7.00	20231218	0.00	N	448370	100	5 억		2739	N	N	0	N	00	N
145	20240603	091109	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	0.05	0	0	2165	2155	2140	2130	2115	2160	2135	6	640	100	1450	5	1	5620000	121	85.80	1.11	12	0.00	25.00	1927.00	2225	20240226	-3.60	1977	20230525	8.50	2225	-3.60	20240226	2005	6.98	20240102	2225	-3.60	20240226	1986	8.01	20231218	0.00	N	448370	100	5 억		2739	N	N	0	N	00	N