KissMeData/472230/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	161407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	23044480	11000	68.64	2100	2100	2085	2710	1460	2085	2094.96	0.05	0	-37	2108	2096	2088	2076	2068	2095	2075	4	625	100	1450	5	1	4155000	87	-16.20	0.69	12	0.26	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		1989	N	N	0	N	00	N
3	20240628	151423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	22896090	10929	68.20	2100	2100	2085	2710	1460	2085	2094.98	0.05	0	-36	2108	2096	2088	2076	2068	2095	2075	4	625	100	1450	5	1	4155000	87	-16.20	0.69	12	0.26	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		1989	N	N	0	N	00	N
4	20240628	141421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	14361005	6854	42.77	2100	2100	2085	2710	1460	2085	2095.27	0.05	0	-30	2108	2096	2088	2076	2068	2095	2075	4	625	100	1450	5	1	4155000	87	-16.20	0.69	12	0.16	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		1989	N	N	0	N	00	N
5	20240628	131421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	14348465	6848	42.73	2100	2100	2085	2710	1460	2085	2095.28	0.05	0	-24	2108	2096	2088	2076	2068	2095	2075	4	625	100	1450	5	1	4155000	87	-16.20	0.69	12	0.16	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		1989	N	N	0	N	00	N
6	20240628	121417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	13914275	6640	41.44	2100	2100	2085	2710	1460	2085	2095.52	0.05	0	-17	2108	2096	2088	2076	2068	2095	2075	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.16	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		1989	N	N	0	N	00	N
7	20240628	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	13901765	6634	41.40	2100	2100	2085	2710	1460	2085	2095.53	0.05	0	-11	2108	2096	2088	2076	2068	2095	2075	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.16	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		1989	N	N	0	N	00	N
8	20240628	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2137595	1018	6.35	2100	2100	2085	2710	1460	2085	2099.80	0.05	0	-6	2108	2096	2088	2076	2068	2095	2075	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.02	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		1989	N	N	0	N	00	N
9	20240628	091355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	2100000	1000	6.24	2100	2100	2100	2710	1460	2085	2100.00	0.05	0	0	2108	2096	2088	2076	2068	2095	2075	4	625	100	1450	5	1	4155000	87	-16.28	0.70	12	0.02	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		1989	N	N	0	N	00	N
10	20240627	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	33562630	16025	60.51	2085	2100	2080	2710	1460	2085	2094.39	0.06	0	-467	2098	2091	2083	2076	2068	2092	2077	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.39	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		2456	N	N	0	N	00	N
11	20240627	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	32868325	15692	59.25	2085	2100	2080	2710	1460	2085	2094.59	0.06	0	-467	2098	2091	2083	2076	2068	2092	2077	4	625	100	1450	5	1	4155000	87	-16.20	0.69	12	0.38	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2456	N	N	0	N	00	N
12	20240627	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	32199525	15372	58.04	2085	2100	2080	2710	1460	2085	2094.69	0.06	0	-467	2098	2091	2083	2076	2068	2092	2077	4	625	100	1450	5	1	4155000	87	-16.20	0.69	12	0.37	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2456	N	N	0	N	00	N
13	20240627	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	32109655	15329	57.88	2085	2100	2080	2710	1460	2085	2094.70	0.06	0	-467	2098	2091	2083	2076	2068	2092	2077	4	625	100	1450	5	1	4155000	87	-16.28	0.70	12	0.37	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		2456	N	N	0	N	00	N
14	20240627	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	32109655	15329	57.88	2085	2100	2080	2710	1460	2085	2094.70	0.06	0	-467	2098	2091	2083	2076	2068	2092	2077	4	625	100	1450	5	1	4155000	87	-16.28	0.70	12	0.37	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		2456	N	N	0	N	00	N
15	20240627	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	7507375	3601	13.60	2085	2095	2080	2710	1460	2085	2084.80	0.06	0	54	2098	2091	2083	2076	2068	2092	2077	4	625	100	1450	5	1	4155000	87	-16.20	0.69	12	0.09	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2456	N	N	0	N	00	N
16	20240627	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	3466275	1665	6.29	2085	2085	2080	2710	1460	2085	2081.85	0.06	0	55	2098	2091	2083	2076	2068	2092	2077	4	625	100	1450	5	1	4155000	86	-16.12	0.69	12	0.04	-129.00	3015.00	5700	20240304	-63.51	2065	20240305	0.73	5700	-63.51	20240304	2065	0.73	20240305	5700	-63.51	20240304	2065	0.73	20240305	0.00	N	472230	100	4 억		2456	N	N	0	N	00	N
17	20240627	091350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.06	0	0	2098	2091	2083	2076	2068	2092	2077	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.00	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		2456	N	N	0	N	00	N
18	20240626	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	55197885	26485	66.99	2085	2090	2075	2710	1460	2085	2084.12	0.05	0	198	2095	2090	2085	2080	2075	2090	2080	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.64	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		2258	N	N	0	N	00	N
19	20240626	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	55197885	26485	66.99	2085	2090	2075	2710	1460	2085	2084.12	0.05	0	198	2095	2090	2085	2080	2075	2090	2080	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.64	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		2258	N	N	0	N	00	N
20	20240626	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	41798490	20059	50.74	2085	2090	2075	2710	1460	2085	2083.78	0.05	0	-39	2095	2090	2085	2080	2075	2090	2080	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.48	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		2258	N	N	0	N	00	N
21	20240626	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	35278930	16933	42.83	2085	2090	2075	2710	1460	2085	2083.44	0.05	0	-39	2095	2090	2085	2080	2075	2090	2080	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.41	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		2258	N	N	0	N	00	N
22	20240626	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	33035340	15857	40.11	2085	2085	2075	2710	1460	2085	2083.33	0.05	0	-39	2095	2090	2085	2080	2075	2090	2080	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.38	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		2258	N	N	0	N	00	N
23	20240626	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	31014975	14888	37.66	2085	2085	2075	2710	1460	2085	2083.22	0.05	0	-39	2095	2090	2085	2080	2075	2090	2080	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.36	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		2258	N	N	0	N	00	N
24	20240626	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5504840	2650	6.70	2085	2085	2075	2710	1460	2085	2077.30	0.05	0	-20	2095	2090	2085	2080	2075	2090	2080	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.06	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		2258	N	N	0	N	00	N
25	20240626	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	56295	27	0.07	2085	2085	2085	2710	1460	2085	2085.00	0.05	0	0	2095	2090	2085	2080	2075	2090	2080	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.00	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		2258	N	N	0	N	00	N
26	20240625	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	82309935	39535	480.44	2085	2090	2080	2715	1465	2090	2081.95	0.06	0	13327	2113	2101	2093	2081	2073	2107	2087	4	625	100	1460	5	1	4155000	87	-16.16	0.69	12	0.95	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		2329	N	N	0	N	00	N
27	20240625	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	80093580	38472	467.52	2085	2090	2080	2715	1465	2090	2081.87	0.06	0	13327	2113	2101	2093	2081	2073	2107	2087	4	625	100	1460	5	1	4155000	87	-16.16	0.69	12	0.93	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		2329	N	N	0	N	00	N
28	20240625	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	70832920	34020	413.42	2085	2090	2080	2715	1465	2090	2082.10	0.06	0	12123	2113	2101	2093	2081	2073	2107	2087	4	625	100	1460	5	1	4155000	87	-16.16	0.69	12	0.82	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		2329	N	N	0	N	00	N
29	20240625	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	48139670	23111	280.85	2085	2090	2080	2715	1465	2090	2082.98	0.06	0	8478	2113	2101	2093	2081	2073	2107	2087	4	625	100	1460	5	1	4155000	86	-16.12	0.69	12	0.56	-129.00	3015.00	5700	20240304	-63.51	2065	20240305	0.73	5700	-63.51	20240304	2065	0.73	20240305	5700	-63.51	20240304	2065	0.73	20240305	0.00	N	472230	100	4 억		2329	N	N	0	N	00	N
30	20240625	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	36745125	17633	214.28	2085	2090	2080	2715	1465	2090	2083.88	0.06	0	6677	2113	2101	2093	2081	2073	2107	2087	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.42	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2329	N	N	0	N	00	N
31	20240625	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	35741925	17153	208.45	2085	2090	2080	2715	1465	2090	2083.71	0.06	0	6677	2113	2101	2093	2081	2073	2107	2087	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.41	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2329	N	N	0	N	00	N
32	20240625	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	24765765	11901	144.62	2085	2090	2080	2715	1465	2090	2080.98	0.06	0	6682	2113	2101	2093	2081	2073	2107	2087	4	625	100	1460	5	1	4155000	86	-16.12	0.69	12	0.29	-129.00	3015.00	5700	20240304	-63.51	2065	20240305	0.73	5700	-63.51	20240304	2065	0.73	20240305	5700	-63.51	20240304	2065	0.73	20240305	0.00	N	472230	100	4 억		2329	N	N	0	N	00	N
33	20240625	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2085	1	0.01	2085	2085	2085	2715	1465	2090	2085.00	0.06	0	0	2113	2101	2093	2081	2073	2107	2087	4	625	100	1460	5	1	4155000	87	-16.16	0.69	12	0.00	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		2329	N	N	0	N	00	N
34	20240624	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	17262505	8229	33.52	2085	2105	2085	2720	1470	2095	2097.76	0.06	0	-202	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.20	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2531	N	N	0	N	00	N
35	20240624	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	17158005	8179	33.31	2085	2105	2085	2720	1470	2095	2097.81	0.06	0	-202	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.20	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2531	N	N	0	N	00	N
36	20240624	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	15376145	7325	29.84	2085	2105	2085	2720	1470	2095	2099.13	0.06	0	-202	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	4155000	87	-16.16	0.69	12	0.18	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		2531	N	N	0	N	00	N
37	20240624	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	14834045	7065	28.78	2085	2105	2085	2720	1470	2095	2099.65	0.06	0	-202	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.17	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2531	N	N	0	N	00	N
38	20240624	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	13998045	6665	27.15	2085	2105	2085	2720	1470	2095	2100.23	0.06	0	-202	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.16	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2531	N	N	0	N	00	N
39	20240624	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	13857355	6598	26.87	2085	2105	2085	2720	1470	2095	2100.24	0.06	0	-202	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	4155000	87	-16.32	0.70	12	0.16	-129.00	3015.00	5700	20240304	-63.07	2065	20240305	1.94	5700	-63.07	20240304	2065	1.94	20240305	5700	-63.07	20240304	2065	1.94	20240305	0.00	N	472230	100	4 억		2531	N	N	0	N	00	N
40	20240624	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	654795	314	1.28	2085	2090	2085	2720	1470	2095	2085.33	0.06	0	-43	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.01	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2531	N	N	0	N	00	N
41	20240624	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	610905	293	1.19	2085	2085	2085	2720	1470	2095	2085.00	0.06	0	-43	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	4155000	87	-16.16	0.69	12	0.01	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		2531	N	N	0	N	00	N
42	20240621	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	51268805	24551	122.94	2085	2095	2085	2730	1470	2100	2088.26	0.06	0	217	2110	2105	2095	2090	2080	2107	2092	4	630	100	1470	5	1	4155000	87	-16.24	0.69	12	0.59	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		2314	N	N	0	N	00	N
43	20240621	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	51059305	24451	122.44	2085	2095	2085	2730	1470	2100	2088.23	0.06	0	217	2110	2105	2095	2090	2080	2107	2092	4	630	100	1470	5	1	4155000	87	-16.20	0.69	12	0.59	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2314	N	N	0	N	00	N
44	20240621	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	30869905	14791	74.07	2085	2095	2085	2730	1470	2100	2087.07	0.06	0	217	2110	2105	2095	2090	2080	2107	2092	4	630	100	1470	5	1	4155000	87	-16.20	0.69	12	0.36	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2314	N	N	0	N	00	N
45	20240621	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	30031815	14390	72.06	2085	2095	2085	2730	1470	2100	2086.99	0.06	0	217	2110	2105	2095	2090	2080	2107	2092	4	630	100	1470	5	1	4155000	87	-16.16	0.69	12	0.35	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		2314	N	N	0	N	00	N
46	20240621	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	29983860	14367	71.94	2085	2095	2085	2730	1470	2100	2087.00	0.06	0	217	2110	2105	2095	2090	2080	2107	2092	4	630	100	1470	5	1	4155000	87	-16.16	0.69	12	0.35	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		2314	N	N	0	N	00	N
47	20240621	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	18580505	8898	44.56	2085	2095	2085	2730	1470	2100	2088.17	0.06	0	217	2110	2105	2095	2090	2080	2107	2092	4	630	100	1470	5	1	4155000	87	-16.24	0.69	12	0.21	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		2314	N	N	0	N	00	N
48	20240621	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	17945635	8594	43.03	2085	2090	2085	2730	1470	2100	2088.16	0.06	0	217	2110	2105	2095	2090	2080	2107	2092	4	630	100	1470	5	1	4155000	87	-16.20	0.69	12	0.21	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2314	N	N	0	N	00	N
49	20240621	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	660955	317	1.59	2085	2090	2085	2730	1470	2100	2085.03	0.06	0	2	2110	2105	2095	2090	2080	2107	2092	4	630	100	1470	5	1	4155000	87	-16.20	0.69	12	0.01	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2314	N	N	0	N	00	N
50	20240620	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	41726075	19970	148.34	2085	2100	2085	2730	1470	2100	2089.44	0.05	0	32	2116	2107	2101	2092	2086	2105	2090	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.48	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		2282	N	N	0	N	00	N
51	20240620	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	41715595	19965	148.31	2085	2100	2085	2730	1470	2100	2089.44	0.05	0	34	2116	2107	2101	2092	2086	2105	2090	4	630	100	1470	5	1	4155000	87	-16.20	0.69	12	0.48	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2282	N	N	0	N	00	N
52	20240620	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	41268335	19751	146.72	2085	2100	2085	2730	1470	2100	2089.43	0.05	0	34	2116	2107	2101	2092	2086	2105	2090	4	630	100	1470	5	1	4155000	87	-16.20	0.69	12	0.48	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2282	N	N	0	N	00	N
53	20240620	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	17481295	8370	62.18	2085	2100	2085	2730	1470	2100	2088.57	0.05	0	34	2116	2107	2101	2092	2086	2105	2090	4	630	100	1470	5	1	4155000	87	-16.20	0.69	12	0.20	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2282	N	N	0	N	00	N
54	20240620	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	13280145	6360	47.24	2085	2100	2085	2730	1470	2100	2088.07	0.05	0	34	2116	2107	2101	2092	2086	2105	2090	4	630	100	1470	5	1	4155000	87	-16.20	0.69	12	0.15	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2282	N	N	0	N	00	N
55	20240620	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	13280145	6360	47.24	2085	2100	2085	2730	1470	2100	2088.07	0.05	0	34	2116	2107	2101	2092	2086	2105	2090	4	630	100	1470	5	1	4155000	87	-16.20	0.69	12	0.15	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2282	N	N	0	N	00	N
56	20240620	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	13202790	6323	46.97	2085	2100	2085	2730	1470	2100	2088.06	0.05	0	32	2116	2107	2101	2092	2086	2105	2090	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.15	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		2282	N	N	0	N	00	N
57	20240620	091255	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	0.05	0	0	2116	2107	2101	2092	2086	2105	2090	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.00	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		2282	N	N	0	N	00	N
58	20240619	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	28291580	13462	110.49	2110	2110	2095	2740	1480	2110	2101.59	0.05	0	20	2126	2117	2106	2097	2086	2122	2102	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.32	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		2262	N	N	0	N	00	N
59	20240619	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	28268480	13451	110.40	2110	2110	2095	2740	1480	2110	2101.59	0.05	0	20	2126	2117	2106	2097	2086	2122	2102	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.32	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		2262	N	N	0	N	00	N
60	20240619	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	28247525	13441	110.32	2110	2110	2095	2740	1480	2110	2101.59	0.05	0	20	2126	2117	2106	2097	2086	2122	2102	4	630	100	1470	5	1	4155000	87	-16.24	0.69	12	0.32	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		2262	N	N	0	N	00	N
61	20240619	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	16112695	7651	62.80	2110	2110	2095	2740	1480	2110	2105.96	0.05	0	19	2126	2117	2106	2097	2086	2122	2102	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.18	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		2262	N	N	0	N	00	N
62	20240619	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	15726295	7467	61.29	2110	2110	2095	2740	1480	2110	2106.11	0.05	0	19	2126	2117	2106	2097	2086	2122	2102	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.18	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		2262	N	N	0	N	00	N
63	20240619	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	15684330	7447	61.12	2110	2110	2095	2740	1480	2110	2106.13	0.05	0	19	2126	2117	2106	2097	2086	2122	2102	4	630	100	1470	5	1	4155000	87	-16.24	0.69	12	0.18	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		2262	N	N	0	N	00	N
64	20240619	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	3670345	1746	14.33	2110	2110	2095	2740	1480	2110	2102.14	0.05	0	19	2126	2117	2106	2097	2086	2122	2102	4	630	100	1470	5	1	4155000	87	-16.24	0.69	12	0.04	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		2262	N	N	0	N	00	N
65	20240619	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	215830	103	0.85	2110	2110	2095	2740	1480	2110	2095.44	0.05	0	0	2126	2117	2106	2097	2086	2122	2102	4	630	100	1470	5	1	4155000	87	-16.24	0.69	12	0.00	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		2262	N	N	0	N	00	N
66	20240618	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	25631740	12184	155.65	2095	2115	2095	2745	1485	2115	2103.72	0.05	0	47	2131	2122	2106	2097	2081	2127	2102	4	630	100	1480	5	1	4155000	88	-16.36	0.70	12	0.29	-129.00	3015.00	5700	20240304	-62.98	2065	20240305	2.18	5700	-62.98	20240304	2065	2.18	20240305	5700	-62.98	20240304	2065	2.18	20240305	0.00	N	472230	100	4 억		2215	N	N	0	N	00	N
67	20240618	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	25587430	12163	155.38	2095	2115	2095	2745	1485	2115	2103.71	0.05	0	47	2131	2122	2106	2097	2081	2127	2102	4	630	100	1480	5	1	4155000	87	-16.24	0.69	12	0.29	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		2215	N	N	0	N	00	N
68	20240618	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	25498730	12121	154.84	2095	2115	2095	2745	1485	2115	2103.68	0.05	0	47	2131	2122	2106	2097	2081	2127	2102	4	630	100	1480	5	1	4155000	88	-16.40	0.70	12	0.29	-129.00	3015.00	5700	20240304	-62.89	2065	20240305	2.42	5700	-62.89	20240304	2065	2.42	20240305	5700	-62.89	20240304	2065	2.42	20240305	0.00	N	472230	100	4 억		2215	N	N	0	N	00	N
69	20240618	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	22498420	10689	136.55	2095	2115	2095	2745	1485	2115	2104.82	0.05	0	47	2131	2122	2106	2097	2081	2127	2102	4	630	100	1480	5	1	4155000	87	-16.24	0.69	12	0.26	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		2215	N	N	0	N	00	N
70	20240618	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	22475175	10678	136.41	2095	2115	2095	2745	1485	2115	2104.81	0.05	0	47	2131	2122	2106	2097	2081	2127	2102	4	630	100	1480	5	1	4155000	87	-16.28	0.70	12	0.26	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		2215	N	N	0	N	00	N
71	20240618	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	9573465	4566	58.33	2095	2110	2095	2745	1485	2115	2096.69	0.05	0	-3	2131	2122	2106	2097	2081	2127	2102	4	630	100	1480	5	1	4155000	87	-16.24	0.69	12	0.11	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		2215	N	N	0	N	00	N
72	20240618	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	3582645	1710	21.84	2095	2110	2095	2745	1485	2115	2095.11	0.05	0	-3	2131	2122	2106	2097	2081	2127	2102	4	630	100	1480	5	1	4155000	88	-16.36	0.70	12	0.04	-129.00	3015.00	5700	20240304	-62.98	2065	20240305	2.18	5700	-62.98	20240304	2065	2.18	20240305	5700	-62.98	20240304	2065	2.18	20240305	0.00	N	472230	100	4 억		2215	N	N	0	N	00	N
73	20240618	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	48185	23	0.29	2095	2095	2095	2745	1485	2115	2095.00	0.05	0	-3	2131	2122	2106	2097	2081	2127	2102	4	630	100	1480	5	1	4155000	87	-16.24	0.69	12	0.00	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		2215	N	N	0	N	00	N
74	20240617	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	16451205	7828	73.30	2095	2115	2090	2735	1475	2105	2101.58	0.05	0	-9	2118	2111	2103	2096	2088	2112	2097	4	630	100	1470	5	1	4155000	88	-16.40	0.70	12	0.19	-129.00	3015.00	5700	20240304	-62.89	2065	20240305	2.42	5700	-62.89	20240304	2065	2.42	20240305	5700	-62.89	20240304	2065	2.42	20240305	0.00	N	472230	100	4 억		2224	N	N	0	N	00	N
75	20240617	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	16451205	7828	73.30	2095	2115	2090	2735	1475	2105	2101.58	0.05	0	-9	2118	2111	2103	2096	2088	2112	2097	4	630	100	1470	5	1	4155000	88	-16.40	0.70	12	0.19	-129.00	3015.00	5700	20240304	-62.89	2065	20240305	2.42	5700	-62.89	20240304	2065	2.42	20240305	5700	-62.89	20240304	2065	2.42	20240305	0.00	N	472230	100	4 억		2224	N	N	0	N	00	N
76	20240617	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	9079610	4328	40.53	2095	2110	2090	2735	1475	2105	2097.88	0.05	0	-9	2118	2111	2103	2096	2088	2112	2097	4	630	100	1470	5	1	4155000	88	-16.36	0.70	12	0.10	-129.00	3015.00	5700	20240304	-62.98	2065	20240305	2.18	5700	-62.98	20240304	2065	2.18	20240305	5700	-62.98	20240304	2065	2.18	20240305	0.00	N	472230	100	4 억		2224	N	N	0	N	00	N
77	20240617	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	9073280	4325	40.50	2095	2105	2090	2735	1475	2105	2097.87	0.05	0	-9	2118	2111	2103	2096	2088	2112	2097	4	630	100	1470	5	1	4155000	87	-16.32	0.70	12	0.10	-129.00	3015.00	5700	20240304	-63.07	2065	20240305	1.94	5700	-63.07	20240304	2065	1.94	20240305	5700	-63.07	20240304	2065	1.94	20240305	0.00	N	472230	100	4 억		2224	N	N	0	N	00	N
78	20240617	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	5817695	2777	26.00	2095	2105	2090	2735	1475	2105	2094.96	0.05	0	-9	2118	2111	2103	2096	2088	2112	2097	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.07	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		2224	N	N	0	N	00	N
79	20240617	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4779950	2283	21.38	2095	2105	2090	2735	1475	2105	2093.71	0.05	0	-9	2118	2111	2103	2096	2088	2112	2097	4	630	100	1470	5	1	4155000	87	-16.32	0.70	12	0.05	-129.00	3015.00	5700	20240304	-63.07	2065	20240305	1.94	5700	-63.07	20240304	2065	1.94	20240305	5700	-63.07	20240304	2065	1.94	20240305	0.00	N	472230	100	4 억		2224	N	N	0	N	00	N
80	20240617	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4758900	2273	21.28	2095	2105	2090	2735	1475	2105	2093.66	0.05	0	-9	2118	2111	2103	2096	2088	2112	2097	4	630	100	1470	5	1	4155000	87	-16.32	0.70	12	0.05	-129.00	3015.00	5700	20240304	-63.07	2065	20240305	1.94	5700	-63.07	20240304	2065	1.94	20240305	5700	-63.07	20240304	2065	1.94	20240305	0.00	N	472230	100	4 억		2224	N	N	0	N	00	N
81	20240617	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	372910	178	1.67	2095	2095	2095	2735	1475	2105	2095.00	0.05	0	-7	2118	2111	2103	2096	2088	2112	2097	4	630	100	1470	5	1	4155000	87	-16.24	0.69	12	0.00	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		2224	N	N	0	N	00	N
82	20240614	161030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	22496365	10679	119.00	2105	2110	2095	2735	1475	2105	2106.60	0.05	0	2	2118	2111	2098	2091	2078	2115	2095	4	630	100	1470	5	1	4155000	87	-16.32	0.70	12	0.26	-129.00	3015.00	5700	20240304	-63.07	2065	20240305	1.94	5700	-63.07	20240304	2065	1.94	20240305	5700	-63.07	20240304	2065	1.94	20240305	0.00	N	472230	100	4 억		2222	N	N	0	N	00	N
83	20240614	151034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	16430770	7804	86.96	2105	2110	2095	2735	1475	2105	2105.43	0.05	0	2	2118	2111	2098	2091	2078	2115	2095	4	630	100	1470	5	1	4155000	88	-16.36	0.70	12	0.19	-129.00	3015.00	5700	20240304	-62.98	2065	20240305	2.18	5700	-62.98	20240304	2065	2.18	20240305	5700	-62.98	20240304	2065	2.18	20240305	0.00	N	472230	100	4 억		2222	N	N	0	N	00	N
84	20240614	141032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	16430770	7804	86.96	2105	2110	2095	2735	1475	2105	2105.43	0.05	0	2	2118	2111	2098	2091	2078	2115	2095	4	630	100	1470	5	1	4155000	88	-16.36	0.70	12	0.19	-129.00	3015.00	5700	20240304	-62.98	2065	20240305	2.18	5700	-62.98	20240304	2065	2.18	20240305	5700	-62.98	20240304	2065	2.18	20240305	0.00	N	472230	100	4 억		2222	N	N	0	N	00	N
85	20240614	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	13697770	6504	72.48	2105	2110	2095	2735	1475	2105	2106.05	0.05	0	2	2118	2111	2098	2091	2078	2115	2095	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.16	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		2222	N	N	0	N	00	N
86	20240614	121041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	10757770	5104	56.88	2105	2110	2095	2735	1475	2105	2107.71	0.05	0	2	2118	2111	2098	2091	2078	2115	2095	4	630	100	1470	5	1	4155000	88	-16.36	0.70	12	0.12	-129.00	3015.00	5700	20240304	-62.98	2065	20240305	2.18	5700	-62.98	20240304	2065	2.18	20240305	5700	-62.98	20240304	2065	2.18	20240305	0.00	N	472230	100	4 억		2222	N	N	0	N	00	N
87	20240614	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	10425965	4946	55.11	2105	2110	2095	2735	1475	2105	2107.96	0.05	0	2	2118	2111	2098	2091	2078	2115	2095	4	630	100	1470	5	1	4155000	88	-16.36	0.70	12	0.12	-129.00	3015.00	5700	20240304	-62.98	2065	20240305	2.18	5700	-62.98	20240304	2065	2.18	20240305	5700	-62.98	20240304	2065	2.18	20240305	0.00	N	472230	100	4 억		2222	N	N	0	N	00	N
88	20240614	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	10331550	4901	54.61	2105	2110	2100	2735	1475	2105	2108.05	0.05	0	1	2118	2111	2098	2091	2078	2115	2095	4	630	100	1470	5	1	4155000	88	-16.36	0.70	12	0.12	-129.00	3015.00	5700	20240304	-62.98	2065	20240305	2.18	5700	-62.98	20240304	2065	2.18	20240305	5700	-62.98	20240304	2065	2.18	20240305	0.00	N	472230	100	4 억		2222	N	N	0	N	00	N
89	20240614	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.05	0	0	2118	2111	2098	2091	2078	2115	2095	4	630	100	1470	5	1	4155000	87	-16.32	0.70	12	0.00	-129.00	3015.00	5700	20240304	-63.07	2065	20240305	1.94	5700	-63.07	20240304	2065	1.94	20240305	5700	-63.07	20240304	2065	1.94	20240305	0.00	N	472230	100	4 억		2222	N	N	0	N	00	N
90	20240613	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	18853775	8974	72.94	2085	2105	2085	2730	1470	2100	2100.93	0.05	0	1945	2113	2106	2098	2091	2083	2110	2095	4	630	100	1470	5	1	4155000	87	-16.32	0.70	12	0.22	-129.00	3015.00	5700	20240304	-63.07	2065	20240305	1.94	5700	-63.07	20240304	2065	1.94	20240305	5700	-63.07	20240304	2065	1.94	20240305	0.00	N	472230	100	4 억		2254	N	N	0	N	00	N
91	20240613	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	18629025	8867	72.07	2085	2105	2085	2730	1470	2100	2100.94	0.05	0	1945	2113	2106	2098	2091	2083	2110	2095	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.21	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		2254	N	N	0	N	00	N
92	20240613	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	18490425	8801	71.53	2085	2105	2085	2730	1470	2100	2100.95	0.05	0	1879	2113	2106	2098	2091	2083	2110	2095	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.21	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		2254	N	N	0	N	00	N
93	20240613	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	17818425	8481	68.93	2085	2105	2085	2730	1470	2100	2100.98	0.05	0	1559	2113	2106	2098	2091	2083	2110	2095	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.20	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		2254	N	N	0	N	00	N
94	20240613	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	17495025	8327	67.68	2085	2105	2085	2730	1470	2100	2101.00	0.05	0	1405	2113	2106	2098	2091	2083	2110	2095	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.20	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		2254	N	N	0	N	00	N
95	20240613	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	8584345	4091	33.25	2085	2105	2085	2730	1470	2100	2098.35	0.05	0	185	2113	2106	2098	2091	2083	2110	2095	4	630	100	1470	5	1	4155000	87	-16.32	0.70	12	0.10	-129.00	3015.00	5700	20240304	-63.07	2065	20240305	1.94	5700	-63.07	20240304	2065	1.94	20240305	5700	-63.07	20240304	2065	1.94	20240305	0.00	N	472230	100	4 억		2254	N	N	0	N	00	N
96	20240613	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3441275	1647	13.39	2085	2100	2085	2730	1470	2100	2089.42	0.05	0	89	2113	2106	2098	2091	2083	2110	2095	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.04	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		2254	N	N	0	N	00	N
97	20240613	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1137955	545	4.43	2085	2090	2085	2730	1470	2100	2087.99	0.05	0	89	2113	2106	2098	2091	2083	2110	2095	4	630	100	1470	5	1	4155000	87	-16.20	0.69	12	0.01	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2254	N	N	0	N	00	N
98	20240612	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	25825685	12304	143.24	2090	2105	2090	2730	1470	2100	2098.97	0.05	0	9817	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.30	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		2274	N	N	0	N	00	N
99	20240612	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	25823585	12303	143.22	2090	2105	2090	2730	1470	2100	2098.97	0.05	0	9817	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.30	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		2274	N	N	0	N	00	N
100	20240612	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	21150845	10078	117.32	2090	2105	2090	2730	1470	2100	2098.71	0.05	0	8137	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.24	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		2274	N	N	0	N	00	N
101	20240612	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	20871545	9945	115.77	2090	2105	2090	2730	1470	2100	2098.70	0.05	0	8004	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.24	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		2274	N	N	0	N	00	N
102	20240612	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	20342345	9693	112.84	2090	2105	2090	2730	1470	2100	2098.66	0.05	0	7752	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	4155000	87	-16.32	0.70	12	0.23	-129.00	3015.00	5700	20240304	-63.07	2065	20240305	1.94	5700	-63.07	20240304	2065	1.94	20240305	5700	-63.07	20240304	2065	1.94	20240305	0.00	N	472230	100	4 억		2274	N	N	0	N	00	N
103	20240612	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	19616620	9348	108.82	2090	2105	2090	2730	1470	2100	2098.48	0.05	0	7652	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	4155000	87	-16.32	0.70	12	0.22	-129.00	3015.00	5700	20240304	-63.07	2065	20240305	1.94	5700	-63.07	20240304	2065	1.94	20240305	5700	-63.07	20240304	2065	1.94	20240305	0.00	N	472230	100	4 억		2274	N	N	0	N	00	N
104	20240612	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	13895860	6624	77.11	2090	2100	2090	2730	1470	2100	2097.80	0.05	0	5000	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	4155000	87	-16.28	0.70	12	0.16	-129.00	3015.00	5700	20240304	-63.16	2065	20240305	1.69	5700	-63.16	20240304	2065	1.69	20240305	5700	-63.16	20240304	2065	1.69	20240305	0.00	N	472230	100	4 억		2274	N	N	0	N	00	N
105	20240612	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1667820	798	9.29	2090	2090	2090	2730	1470	2100	2090.00	0.05	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	4155000	87	-16.20	0.69	12	0.02	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2274	N	N	0	N	00	N
106	20240610	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	15799595	7552	36.44	2090	2095	2090	2715	1465	2090	2092.11	0.05	0	4475	2110	2100	2090	2080	2070	2100	2080	4	625	100	1460	5	1	4155000	87	-16.24	0.69	12	0.18	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		2274	N	N	0	N	00	N
107	20240610	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	15793310	7549	36.43	2090	2095	2090	2715	1465	2090	2092.11	0.05	0	4475	2110	2100	2090	2080	2070	2100	2080	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.18	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2274	N	N	0	N	00	N
108	20240610	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	14288510	6829	32.95	2090	2095	2090	2715	1465	2090	2092.33	0.05	0	3755	2110	2100	2090	2080	2070	2100	2080	4	625	100	1460	5	1	4155000	87	-16.24	0.69	12	0.16	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		2274	N	N	0	N	00	N
109	20240610	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	7835910	3749	18.09	2090	2095	2090	2715	1465	2090	2090.13	0.05	0	3725	2110	2100	2090	2080	2070	2100	2080	4	625	100	1460	5	1	4155000	87	-16.24	0.69	12	0.09	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		2274	N	N	0	N	00	N
110	20240610	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	7758530	3712	17.91	2090	2095	2090	2715	1465	2090	2090.12	0.05	0	3698	2110	2100	2090	2080	2070	2100	2080	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.09	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2274	N	N	0	N	00	N
111	20240610	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	3561810	1704	8.22	2090	2095	2090	2715	1465	2090	2090.26	0.05	0	1690	2110	2100	2090	2080	2070	2100	2080	4	625	100	1460	5	1	4155000	87	-16.24	0.69	12	0.04	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		2274	N	N	0	N	00	N
112	20240610	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	3555525	1701	8.21	2090	2095	2090	2715	1465	2090	2090.26	0.05	0	1690	2110	2100	2090	2080	2070	2100	2080	4	625	100	1460	5	1	4155000	87	-16.24	0.69	12	0.04	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		2274	N	N	0	N	00	N
113	20240610	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.05	0	0	2110	2100	2090	2080	2070	2100	2080	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.00	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2274	N	N	0	N	00	N
114	20240607	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	43209100	20724	216.17	2090	2100	2080	2720	1470	2095	2084.98	0.06	0	-33	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.50	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2307	N	N	0	N	00	N
115	20240607	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	43207010	20723	216.16	2090	2100	2080	2720	1470	2095	2084.98	0.06	0	-33	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.50	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2307	N	N	0	N	00	N
116	20240607	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	36883110	17683	184.45	2090	2100	2080	2720	1470	2095	2085.79	0.06	0	-33	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	4155000	87	-16.16	0.69	12	0.43	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		2307	N	N	0	N	00	N
117	20240607	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	31446375	15075	157.24	2090	2100	2080	2720	1470	2095	2086.00	0.06	0	-33	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	4155000	87	-16.16	0.69	12	0.36	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		2307	N	N	0	N	00	N
118	20240607	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	28277125	13555	141.39	2090	2100	2080	2720	1470	2095	2086.10	0.06	0	-33	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.33	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2307	N	N	0	N	00	N
119	20240607	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	28233435	13534	141.17	2090	2100	2080	2720	1470	2095	2086.11	0.06	0	-33	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	4155000	86	-16.12	0.69	12	0.33	-129.00	3015.00	5700	20240304	-63.51	2065	20240305	0.73	5700	-63.51	20240304	2065	0.73	20240305	5700	-63.51	20240304	2065	0.73	20240305	0.00	N	472230	100	4 억		2307	N	N	0	N	00	N
120	20240607	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	13598255	6513	67.94	2090	2100	2080	2720	1470	2095	2087.86	0.06	0	-33	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	4155000	86	-16.12	0.69	12	0.16	-129.00	3015.00	5700	20240304	-63.51	2065	20240305	0.73	5700	-63.51	20240304	2065	0.73	20240305	5700	-63.51	20240304	2065	0.73	20240305	0.00	N	472230	100	4 억		2307	N	N	0	N	00	N
121	20240607	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	6217670	2989	31.18	2090	2090	2080	2720	1470	2095	2080.18	0.06	0	-8	2101	2097	2091	2087	2081	2100	2090	4	625	100	1460	5	1	4155000	86	-16.12	0.69	12	0.07	-129.00	3015.00	5700	20240304	-63.51	2065	20240305	0.73	5700	-63.51	20240304	2065	0.73	20240305	5700	-63.51	20240304	2065	0.73	20240305	0.00	N	472230	100	4 억		2307	N	N	0	N	00	N
122	20240605	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	19802025	9495	113.58	2095	2095	2085	2720	1470	2095	2085.52	0.06	0	-30	2105	2100	2090	2085	2075	2102	2087	4	625	100	1460	5	1	4155000	87	-16.24	0.69	12	0.23	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		2337	N	N	0	N	00	N
123	20240605	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	19776885	9483	113.43	2095	2095	2085	2720	1470	2095	2085.51	0.06	0	-30	2105	2100	2090	2085	2075	2102	2087	4	625	100	1460	5	1	4155000	87	-16.16	0.69	12	0.23	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		2337	N	N	0	N	00	N
124	20240605	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	9337290	4476	53.54	2095	2095	2085	2720	1470	2095	2086.08	0.06	0	-30	2105	2100	2090	2085	2075	2102	2087	4	625	100	1460	5	1	4155000	87	-16.16	0.69	12	0.11	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		2337	N	N	0	N	00	N
125	20240605	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	1620500	775	9.27	2095	2095	2085	2720	1470	2095	2090.97	0.06	0	-30	2105	2100	2090	2085	2075	2102	2087	4	625	100	1460	5	1	4155000	87	-16.16	0.69	12	0.02	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		2337	N	N	0	N	00	N
126	20240605	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1219430	583	6.97	2095	2095	2085	2720	1470	2095	2091.65	0.06	0	-30	2105	2100	2090	2085	2075	2102	2087	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.01	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2337	N	N	0	N	00	N
127	20240605	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1208980	578	6.91	2095	2095	2085	2720	1470	2095	2091.66	0.06	0	-30	2105	2100	2090	2085	2075	2102	2087	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.01	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2337	N	N	0	N	00	N
128	20240605	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	989530	473	5.66	2095	2095	2085	2720	1470	2095	2092.03	0.06	0	-30	2105	2100	2090	2085	2075	2102	2087	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.01	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2337	N	N	0	N	00	N
129	20240605	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	419000	200	2.39	2095	2095	2095	2720	1470	2095	2095.00	0.06	0	-30	2105	2100	2090	2085	2075	2102	2087	4	625	100	1460	5	1	4155000	87	-16.24	0.69	12	0.00	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		2337	N	N	0	N	00	N
130	20240604	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	17463860	8360	11.45	2080	2095	2080	2720	1470	2095	2088.98	0.06	0	0	2111	2102	2086	2077	2061	2107	2082	4	625	100	1460	5	1	4155000	87	-16.24	0.69	12	0.20	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		2337	N	N	0	N	00	N
131	20240604	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	17438720	8348	11.44	2080	2095	2080	2720	1470	2095	2088.97	0.06	0	0	2111	2102	2086	2077	2061	2107	2082	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.20	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2337	N	N	0	N	00	N
132	20240604	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	13157640	6298	8.63	2080	2095	2080	2720	1470	2095	2089.18	0.06	0	0	2111	2102	2086	2077	2061	2107	2082	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.15	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2337	N	N	0	N	00	N
133	20240604	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	10628740	5088	6.97	2080	2095	2080	2720	1470	2095	2088.98	0.06	0	0	2111	2102	2086	2077	2061	2107	2082	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.12	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2337	N	N	0	N	00	N
134	20240604	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	8544965	4091	5.60	2080	2095	2080	2720	1470	2095	2088.72	0.06	0	0	2111	2102	2086	2077	2061	2107	2082	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.10	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2337	N	N	0	N	00	N
135	20240604	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	7503645	3593	4.92	2080	2095	2080	2720	1470	2095	2088.41	0.06	0	0	2111	2102	2086	2077	2061	2107	2082	4	625	100	1460	5	1	4155000	87	-16.24	0.69	12	0.09	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		2337	N	N	0	N	00	N
136	20240604	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	3080385	1479	2.03	2080	2090	2080	2720	1470	2095	2082.75	0.06	0	0	2111	2102	2086	2077	2061	2107	2082	4	625	100	1460	5	1	4155000	87	-16.20	0.69	12	0.04	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2337	N	N	0	N	00	N
137	20240604	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	272480	131	0.18	2080	2080	2080	2720	1470	2095	2080.00	0.06	0	0	2111	2102	2086	2077	2061	2107	2082	4	625	100	1460	5	1	4155000	86	-16.12	0.69	12	0.00	-129.00	3015.00	5700	20240304	-63.51	2065	20240305	0.73	5700	-63.51	20240304	2065	0.73	20240305	5700	-63.51	20240304	2065	0.73	20240305	0.00	N	472230	100	4 억		2337	N	N	0	N	00	N
138	20240603	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	151829420	72970	377.89	2085	2095	2070	2710	1460	2085	2080.71	0.06	0	-177	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4155000	87	-16.24	0.69	12	1.76	-129.00	3015.00	5700	20240304	-63.25	2065	20240305	1.45	5700	-63.25	20240304	2065	1.45	20240305	5700	-63.25	20240304	2065	1.45	20240305	0.00	N	472230	100	4 억		2514	N	N	0	N	00	N
139	20240603	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	151631335	72875	377.40	2085	2090	2070	2710	1460	2085	2080.70	0.06	0	-83	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4155000	87	-16.20	0.69	12	1.75	-129.00	3015.00	5700	20240304	-63.33	2065	20240305	1.21	5700	-63.33	20240304	2065	1.21	20240305	5700	-63.33	20240304	2065	1.21	20240305	0.00	N	472230	100	4 억		2514	N	N	0	N	00	N
140	20240603	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	143203795	68842	356.51	2085	2090	2070	2710	1460	2085	2080.18	0.06	0	-83	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	1.66	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		2514	N	N	0	N	00	N
141	20240603	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	142740925	68620	355.36	2085	2090	2070	2710	1460	2085	2080.17	0.06	0	-83	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	1.65	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		2514	N	N	0	N	00	N
142	20240603	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	141261140	67909	351.68	2085	2090	2070	2710	1460	2085	2080.15	0.06	0	-83	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4155000	86	-16.12	0.69	12	1.63	-129.00	3015.00	5700	20240304	-63.51	2065	20240305	0.73	5700	-63.51	20240304	2065	0.73	20240305	5700	-63.51	20240304	2065	0.73	20240305	0.00	N	472230	100	4 억		2514	N	N	0	N	00	N
143	20240603	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	141238265	67898	351.62	2085	2090	2070	2710	1460	2085	2080.15	0.06	0	-83	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4155000	86	-16.05	0.69	12	1.63	-129.00	3015.00	5700	20240304	-63.68	2065	20240305	0.24	5700	-63.68	20240304	2065	0.24	20240305	5700	-63.68	20240304	2065	0.24	20240305	0.00	N	472230	100	4 억		2514	N	N	0	N	00	N
144	20240603	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	42922620	20572	106.54	2085	2090	2085	2710	1460	2085	2086.46	0.06	0	-83	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.50	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		2514	N	N	0	N	00	N
145	20240603	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5983950	2870	14.86	2085	2085	2085	2710	1460	2085	2085.00	0.06	0	-83	2098	2091	2088	2081	2078	2090	2080	4	625	100	1450	5	1	4155000	87	-16.16	0.69	12	0.07	-129.00	3015.00	5700	20240304	-63.42	2065	20240305	0.97	5700	-63.42	20240304	2065	0.97	20240305	5700	-63.42	20240304	2065	0.97	20240305	0.00	N	472230	100	4 억		2514	N	N	0	N	00	N