KissMeData/465320/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	161404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	24466645	11209	236.23	2180	2200	2165	2820	1520	2170	2182.77	0.59	0	-98	2186	2177	2171	2162	2156	2182	2167	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.29	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		22611	N	N	0	N	00	N
3	20240628	151420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	24462300	11207	236.19	2180	2200	2165	2820	1520	2170	2182.77	0.59	0	-99	2186	2177	2171	2162	2156	2182	2167	4	650	100	1510	5	1	3810000	83	-47.61	1.12	12	0.29	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		22611	N	N	0	N	00	N
4	20240628	141417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	16735825	7656	161.35	2180	2200	2175	2820	1520	2170	2185.98	0.59	0	-54	2186	2177	2171	2162	2156	2182	2167	4	650	100	1510	5	1	3810000	83	-47.39	1.12	12	0.20	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22611	N	N	0	N	00	N
5	20240628	131418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	14572570	6668	140.53	2180	2200	2175	2820	1520	2170	2185.45	0.59	0	-54	2186	2177	2171	2162	2156	2182	2167	4	650	100	1510	5	1	3810000	83	-47.61	1.12	12	0.18	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		22611	N	N	0	N	00	N
6	20240628	121414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	12178900	5575	117.49	2180	2200	2175	2820	1520	2170	2184.56	0.59	0	-54	2186	2177	2171	2162	2156	2182	2167	4	650	100	1510	5	1	3810000	83	-47.61	1.12	12	0.15	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		22611	N	N	0	N	00	N
7	20240628	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	9741435	4462	94.04	2180	2200	2175	2820	1520	2170	2183.20	0.59	0	-54	2186	2177	2171	2162	2156	2182	2167	4	650	100	1510	5	1	3810000	83	-47.61	1.12	12	0.12	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		22611	N	N	0	N	00	N
8	20240628	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	30	2	1.38	2696980	1232	25.96	2180	2200	2175	2820	1520	2170	2189.11	0.59	0	-52	2186	2177	2171	2162	2156	2182	2167	4	650	100	1510	5	1	3810000	84	-47.83	1.13	12	0.03	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		22611	N	N	0	N	00	N
9	20240628	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	135715	62	1.31	2180	2190	2175	2820	1520	2170	2188.95	0.59	0	-3	2186	2177	2171	2162	2156	2182	2167	4	650	100	1510	5	1	3810000	83	-47.61	1.12	12	0.00	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		22611	N	N	0	N	00	N
10	20240627	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	10283615	4745	53.73	2165	2180	2165	2825	1525	2175	2167.25	0.60	0	-185	2188	2181	2173	2166	2158	2185	2170	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.12	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		22796	N	N	0	N	00	N
11	20240627	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	9814895	4529	51.28	2165	2180	2165	2825	1525	2175	2167.12	0.60	0	31	2188	2181	2173	2166	2158	2185	2170	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.12	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		22796	N	N	0	N	00	N
12	20240627	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	9810555	4527	51.26	2165	2180	2165	2825	1525	2175	2167.12	0.60	0	33	2188	2181	2173	2166	2158	2185	2170	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.12	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		22796	N	N	0	N	00	N
13	20240627	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	9810555	4527	51.26	2165	2180	2165	2825	1525	2175	2167.12	0.60	0	33	2188	2181	2173	2166	2158	2185	2170	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.12	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		22796	N	N	0	N	00	N
14	20240627	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	9799685	4522	51.20	2165	2180	2165	2825	1525	2175	2167.11	0.60	0	37	2188	2181	2173	2166	2158	2185	2170	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.12	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		22796	N	N	0	N	00	N
15	20240627	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	9719125	4485	50.78	2165	2180	2165	2825	1525	2175	2167.03	0.60	0	42	2188	2181	2173	2166	2158	2185	2170	4	650	100	1520	5	1	3810000	82	-47.07	1.11	12	0.12	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		22796	N	N	0	N	00	N
16	20240627	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	8723170	4025	45.57	2165	2180	2165	2825	1525	2175	2167.25	0.60	0	43	2188	2181	2173	2166	2158	2185	2170	4	650	100	1520	5	1	3810000	82	-47.07	1.11	12	0.11	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		22796	N	N	0	N	00	N
17	20240627	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	4330	2	0.02	2165	2165	2165	2825	1525	2175	2165.00	0.60	0	0	2188	2181	2173	2166	2158	2185	2170	4	650	100	1520	5	1	3810000	82	-47.07	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		22796	N	N	0	N	00	N
18	20240626	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	19212160	8832	104.47	2165	2180	2165	2820	1520	2170	2175.29	0.60	0	-15	2190	2180	2175	2165	2160	2177	2162	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.23	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		22811	N	N	0	N	00	N
19	20240626	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	18935815	8705	102.97	2165	2180	2165	2820	1520	2170	2175.28	0.60	0	86	2190	2180	2175	2165	2160	2177	2162	4	650	100	1510	5	1	3810000	83	-47.39	1.12	12	0.23	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22811	N	N	0	N	00	N
20	20240626	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	17131565	7877	93.17	2165	2180	2165	2820	1520	2170	2174.88	0.60	0	90	2190	2180	2175	2165	2160	2177	2162	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.21	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		22811	N	N	0	N	00	N
21	20240626	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	13580430	6242	73.83	2165	2180	2165	2820	1520	2170	2175.65	0.60	0	-7	2190	2180	2175	2165	2160	2177	2162	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.16	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		22811	N	N	0	N	00	N
22	20240626	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	11383680	5232	61.89	2165	2180	2165	2820	1520	2170	2175.78	0.60	0	-7	2190	2180	2175	2165	2160	2177	2162	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.14	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		22811	N	N	0	N	00	N
23	20240626	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	3598435	1651	19.53	2165	2180	2165	2820	1520	2170	2179.55	0.60	0	-5	2190	2180	2175	2165	2160	2177	2162	4	650	100	1510	5	1	3810000	83	-47.39	1.12	12	0.04	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22811	N	N	0	N	00	N
24	20240626	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	2665395	1223	14.47	2165	2180	2165	2820	1520	2170	2179.39	0.60	0	-3	2190	2180	2175	2165	2160	2177	2162	4	650	100	1510	5	1	3810000	83	-47.39	1.12	12	0.03	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22811	N	N	0	N	00	N
25	20240626	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	230845	106	1.25	2165	2180	2165	2820	1520	2170	2177.78	0.60	0	-2	2190	2180	2175	2165	2160	2177	2162	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		22811	N	N	0	N	00	N
26	20240625	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	18392795	8454	613.50	2185	2185	2170	2840	1530	2185	2175.63	0.60	0	-81	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	3810000	83	-47.17	1.11	12	0.22	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		22892	N	N	0	N	00	N
27	20240625	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	17307795	7954	577.21	2185	2185	2170	2840	1530	2185	2175.99	0.60	0	-81	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	3810000	83	-47.17	1.11	12	0.21	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		22892	N	N	0	N	00	N
28	20240625	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	17299110	7950	576.92	2185	2185	2170	2840	1530	2185	2175.99	0.60	0	-78	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	3810000	83	-47.17	1.11	12	0.21	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		22892	N	N	0	N	00	N
29	20240625	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	10780430	4946	358.93	2185	2185	2170	2840	1530	2185	2179.63	0.60	0	-78	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	3810000	83	-47.17	1.11	12	0.13	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		22892	N	N	0	N	00	N
30	20240625	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	10776090	4944	358.78	2185	2185	2170	2840	1530	2185	2179.63	0.60	0	-78	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	3810000	83	-47.17	1.11	12	0.13	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		22892	N	N	0	N	00	N
31	20240625	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	9682410	4440	322.21	2185	2185	2170	2840	1530	2185	2180.72	0.60	0	-78	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	3810000	83	-47.17	1.11	12	0.12	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		22892	N	N	0	N	00	N
32	20240625	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	67560	31	2.25	2185	2185	2175	2840	1530	2185	2179.35	0.60	0	6	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	3810000	83	-47.28	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		22892	N	N	0	N	00	N
33	20240625	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	23990	11	0.80	2185	2185	2180	2840	1530	2185	2180.91	0.60	0	6	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	3810000	83	-47.39	1.12	12	0.00	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22892	N	N	0	N	00	N
34	20240624	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	3010980	1378	9.86	2180	2190	2175	2845	1535	2190	2185.04	0.60	0	-43	2213	2201	2183	2171	2153	2207	2177	4	655	100	1530	5	1	3810000	83	-47.50	1.12	12	0.04	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		22935	N	N	0	N	00	N
35	20240624	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	3004445	1375	9.84	2180	2190	2175	2845	1535	2190	2185.05	0.60	0	-41	2213	2201	2183	2171	2153	2207	2177	4	655	100	1530	5	1	3810000	83	-47.28	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		22935	N	N	0	N	00	N
36	20240624	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	2982695	1365	9.77	2180	2190	2175	2845	1535	2190	2185.12	0.60	0	-41	2213	2201	2183	2171	2153	2207	2177	4	655	100	1530	5	1	3810000	83	-47.28	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		22935	N	N	0	N	00	N
37	20240624	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	2166815	990	7.08	2180	2190	2175	2845	1535	2190	2188.70	0.60	0	-41	2213	2201	2183	2171	2153	2207	2177	4	655	100	1530	5	1	3810000	83	-47.28	1.11	12	0.03	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		22935	N	N	0	N	00	N
38	20240624	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	2079815	950	6.80	2180	2190	2175	2845	1535	2190	2189.28	0.60	0	-41	2213	2201	2183	2171	2153	2207	2177	4	655	100	1530	5	1	3810000	83	-47.28	1.11	12	0.02	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		22935	N	N	0	N	00	N
39	20240624	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	2073270	947	6.78	2180	2190	2175	2845	1535	2190	2189.30	0.60	0	-40	2213	2201	2183	2171	2153	2207	2177	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.02	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		22935	N	N	0	N	00	N
40	20240624	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	122015	56	0.40	2180	2180	2175	2845	1535	2190	2178.84	0.60	0	-38	2213	2201	2183	2171	2153	2207	2177	4	655	100	1530	5	1	3810000	83	-47.39	1.12	12	0.00	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22935	N	N	0	N	00	N
41	20240624	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.60	0	0	2213	2201	2183	2171	2153	2207	2177	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.00	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		22935	N	N	0	N	00	N
42	20240621	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	30588885	13974	262.62	2165	2195	2165	2840	1530	2185	2188.99	0.61	0	-160	2198	2191	2178	2171	2158	2195	2175	4	655	100	1520	5	1	3810000	83	-47.61	1.12	12	0.37	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		23095	N	N	0	N	00	N
43	20240621	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	29209185	13344	250.78	2165	2195	2165	2840	1530	2185	2188.94	0.61	0	-160	2198	2191	2178	2171	2158	2195	2175	4	655	100	1520	5	1	3810000	83	-47.61	1.12	12	0.35	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		23095	N	N	0	N	00	N
44	20240621	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	21591315	9863	185.36	2165	2195	2165	2840	1530	2185	2189.12	0.61	0	-121	2198	2191	2178	2171	2158	2195	2175	4	655	100	1520	5	1	3810000	83	-47.50	1.12	12	0.26	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		23095	N	N	0	N	00	N
45	20240621	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	14808880	6766	127.16	2165	2195	2165	2840	1530	2185	2188.72	0.61	0	-27	2198	2191	2178	2171	2158	2195	2175	4	655	100	1520	5	1	3810000	83	-47.61	1.12	12	0.18	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		23095	N	N	0	N	00	N
46	20240621	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	14800120	6762	127.08	2165	2195	2165	2840	1530	2185	2188.72	0.61	0	-27	2198	2191	2178	2171	2158	2195	2175	4	655	100	1520	5	1	3810000	83	-47.61	1.12	12	0.18	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		23095	N	N	0	N	00	N
47	20240621	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	10417930	4761	89.48	2165	2195	2165	2840	1530	2185	2188.18	0.61	0	-27	2198	2191	2178	2171	2158	2195	2175	4	655	100	1520	5	1	3810000	83	-47.61	1.12	12	0.12	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		23095	N	N	0	N	00	N
48	20240621	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	6096110	2790	52.43	2165	2190	2165	2840	1530	2185	2184.99	0.61	0	29	2198	2191	2178	2171	2158	2195	2175	4	655	100	1520	5	1	3810000	83	-47.61	1.12	12	0.07	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		23095	N	N	0	N	00	N
49	20240621	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	5008000	2292	43.07	2165	2185	2165	2840	1530	2185	2184.99	0.61	0	0	2198	2191	2178	2171	2158	2195	2175	4	655	100	1520	5	1	3810000	83	-47.50	1.12	12	0.06	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		23095	N	N	0	N	00	N
50	20240620	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	11583725	5321	40.34	2170	2185	2165	2830	1530	2180	2176.98	0.61	0	-7	2210	2195	2180	2165	2150	2202	2172	4	650	100	1520	5	1	3810000	83	-47.50	1.12	12	0.14	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		23102	N	N	0	N	00	N
51	20240620	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	11422265	5247	39.78	2170	2180	2165	2830	1530	2180	2176.91	0.61	0	16	2210	2195	2180	2165	2150	2202	2172	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.14	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		23102	N	N	0	N	00	N
52	20240620	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	3541575	1632	12.37	2170	2180	2165	2830	1530	2180	2170.08	0.61	0	-1	2210	2195	2180	2165	2150	2202	2172	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		23102	N	N	0	N	00	N
53	20240620	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	3541575	1632	12.37	2170	2180	2165	2830	1530	2180	2170.08	0.61	0	-1	2210	2195	2180	2165	2150	2202	2172	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		23102	N	N	0	N	00	N
54	20240620	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	3491560	1609	12.20	2170	2180	2165	2830	1530	2180	2170.02	0.61	0	0	2210	2195	2180	2165	2150	2202	2172	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		23102	N	N	0	N	00	N
55	20240620	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	2395710	1104	8.37	2170	2180	2165	2830	1530	2180	2170.03	0.61	0	0	2210	2195	2180	2165	2150	2202	2172	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.03	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		23102	N	N	0	N	00	N
56	20240620	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	325525	150	1.14	2170	2180	2165	2830	1530	2180	2170.17	0.61	0	0	2210	2195	2180	2165	2150	2202	2172	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		23102	N	N	0	N	00	N
57	20240620	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	121315	56	0.42	2170	2170	2165	2830	1530	2180	2166.34	0.61	0	0	2210	2195	2180	2165	2150	2202	2172	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		23102	N	N	0	N	00	N
58	20240619	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	28776370	13190	84.13	2175	2195	2165	2830	1530	2180	2181.68	0.61	0	-56	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.35	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		23158	N	N	0	N	00	N
59	20240619	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	28767635	13186	84.11	2175	2190	2165	2830	1530	2180	2181.68	0.61	0	-56	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	3810000	83	-47.61	1.12	12	0.35	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		23158	N	N	0	N	00	N
60	20240619	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	24689900	11324	72.23	2175	2190	2165	2830	1530	2180	2180.32	0.61	0	7	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	3810000	83	-47.61	1.12	12	0.30	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		23158	N	N	0	N	00	N
61	20240619	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	21067645	9670	61.68	2175	2185	2165	2830	1530	2180	2178.66	0.61	0	8	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	3810000	83	-47.50	1.12	12	0.25	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		23158	N	N	0	N	00	N
62	20240619	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	16916775	7768	49.55	2175	2185	2165	2830	1530	2180	2177.75	0.61	0	8	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	3810000	83	-47.50	1.12	12	0.20	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		23158	N	N	0	N	00	N
63	20240619	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	13734335	6310	40.25	2175	2180	2165	2830	1530	2180	2176.60	0.61	0	1	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.17	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		23158	N	N	0	N	00	N
64	20240619	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	6456450	2970	18.94	2175	2180	2165	2830	1530	2180	2173.89	0.61	0	4	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.08	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		23158	N	N	0	N	00	N
65	20240619	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	102205	47	0.30	2175	2175	2165	2830	1530	2180	2174.57	0.61	0	-6	2190	2185	2175	2170	2160	2187	2172	4	650	100	1520	5	1	3810000	82	-47.07	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		23158	N	N	0	N	00	N
66	20240618	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	34040050	15678	533.63	2165	2180	2165	2820	1520	2170	2171.20	0.62	0	-390	2173	2171	2168	2166	2163	2172	2167	4	650	100	1510	5	1	3810000	83	-47.39	1.12	12	0.41	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		23548	N	N	0	N	00	N
67	20240618	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	34031355	15674	533.49	2165	2175	2165	2820	1520	2170	2171.20	0.62	0	-387	2173	2171	2168	2166	2163	2172	2167	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.41	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		23548	N	N	0	N	00	N
68	20240618	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	15528690	7167	243.94	2165	2175	2165	2820	1520	2170	2166.69	0.62	0	-383	2173	2171	2168	2166	2163	2172	2167	4	650	100	1510	5	1	3810000	82	-47.07	1.11	12	0.19	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		23548	N	N	0	N	00	N
69	20240618	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	15398785	7107	241.90	2165	2175	2165	2820	1520	2170	2166.71	0.62	0	-383	2173	2171	2168	2166	2163	2172	2167	4	650	100	1510	5	1	3810000	82	-47.07	1.11	12	0.19	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		23548	N	N	0	N	00	N
70	20240618	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	15398785	7107	241.90	2165	2175	2165	2820	1520	2170	2166.71	0.62	0	-383	2173	2171	2168	2166	2163	2172	2167	4	650	100	1510	5	1	3810000	82	-47.07	1.11	12	0.19	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		23548	N	N	0	N	00	N
71	20240618	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	13230225	6106	207.83	2165	2175	2165	2820	1520	2170	2166.76	0.62	0	-383	2173	2171	2168	2166	2163	2172	2167	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.16	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		23548	N	N	0	N	00	N
72	20240618	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	13165125	6076	206.81	2165	2175	2165	2820	1520	2170	2166.74	0.62	0	-383	2173	2171	2168	2166	2163	2172	2167	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.16	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		23548	N	N	0	N	00	N
73	20240618	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	5520750	2550	86.79	2165	2165	2165	2820	1520	2170	2165.00	0.62	0	-375	2173	2171	2168	2166	2163	2172	2167	4	650	100	1510	5	1	3810000	82	-47.07	1.11	12	0.07	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		23548	N	N	0	N	00	N
74	20240617	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	6374575	2938	27.13	2170	2170	2165	2820	1520	2170	2169.70	0.62	0	-9	2176	2172	2171	2167	2166	2172	2167	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.08	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		23557	N	N	0	N	00	N
75	20240617	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	6368075	2935	27.10	2170	2170	2165	2820	1520	2170	2169.70	0.62	0	-7	2176	2172	2171	2167	2166	2172	2167	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.08	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		23557	N	N	0	N	00	N
76	20240617	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	5031935	2319	21.41	2170	2170	2165	2820	1520	2170	2169.87	0.62	0	-7	2176	2172	2171	2167	2166	2172	2167	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.06	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		23557	N	N	0	N	00	N
77	20240617	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	475170	219	2.02	2170	2170	2165	2820	1520	2170	2169.73	0.62	0	-2	2176	2172	2171	2167	2166	2172	2167	4	650	100	1510	5	1	3810000	82	-47.07	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		23557	N	N	0	N	00	N
78	20240617	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	468675	216	1.99	2170	2170	2165	2820	1520	2170	2169.79	0.62	0	-2	2176	2172	2171	2167	2166	2172	2167	4	650	100	1510	5	1	3810000	82	-47.07	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		23557	N	N	0	N	00	N
79	20240617	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	457850	211	1.95	2170	2170	2165	2820	1520	2170	2169.91	0.62	0	-2	2176	2172	2171	2167	2166	2172	2167	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		23557	N	N	0	N	00	N
80	20240617	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	436150	201	1.86	2170	2170	2165	2820	1520	2170	2169.90	0.62	0	-2	2176	2172	2171	2167	2166	2172	2167	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		23557	N	N	0	N	00	N
81	20240617	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	115010	53	0.49	2170	2170	2170	2820	1520	2170	2170.00	0.62	0	0	2176	2172	2171	2167	2166	2172	2167	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		23557	N	N	0	N	00	N
82	20240614	161027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	23549980	10829	89.85	2170	2175	2170	2820	1520	2170	2174.71	0.62	0	-16	2186	2177	2166	2157	2146	2180	2160	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.28	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		23573	N	N	0	N	00	N
83	20240614	151031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	23513090	10812	89.71	2170	2175	2170	2820	1520	2170	2174.72	0.62	0	1	2186	2177	2166	2157	2146	2180	2160	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.28	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		23573	N	N	0	N	00	N
84	20240614	141029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	22412555	10306	85.51	2170	2175	2170	2820	1520	2170	2174.71	0.62	0	3	2186	2177	2166	2157	2146	2180	2160	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.27	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		23573	N	N	0	N	00	N
85	20240614	131031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	21316705	9801	81.32	2170	2175	2170	2820	1520	2170	2174.95	0.62	0	3	2186	2177	2166	2157	2146	2180	2160	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.26	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		23573	N	N	0	N	00	N
86	20240614	121039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	21314535	9800	81.31	2170	2175	2170	2820	1520	2170	2174.95	0.62	0	3	2186	2177	2166	2157	2146	2180	2160	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.26	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		23573	N	N	0	N	00	N
87	20240614	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	20009535	9200	76.34	2170	2175	2170	2820	1520	2170	2174.95	0.62	0	3	2186	2177	2166	2157	2146	2180	2160	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.24	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		23573	N	N	0	N	00	N
88	20240614	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	19377055	8909	73.92	2170	2175	2170	2820	1520	2170	2175.00	0.62	0	3	2186	2177	2166	2157	2146	2180	2160	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.23	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		23573	N	N	0	N	00	N
89	20240614	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	3090660	1421	11.79	2170	2175	2170	2820	1520	2170	2174.99	0.62	0	2	2186	2177	2166	2157	2146	2180	2160	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		23573	N	N	0	N	00	N
90	20240613	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	26109745	12052	138.39	2170	2175	2155	2820	1520	2170	2166.42	0.62	0	-12	2186	2177	2171	2162	2156	2175	2160	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.32	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		23585	N	N	0	N	00	N
91	20240613	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	26101075	12048	138.34	2170	2175	2155	2820	1520	2170	2166.42	0.62	0	-10	2186	2177	2171	2162	2156	2175	2160	4	650	100	1510	5	1	3810000	82	-47.07	1.11	12	0.32	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		23585	N	N	0	N	00	N
92	20240613	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	25473010	11759	135.02	2170	2175	2155	2820	1520	2170	2166.26	0.62	0	-6	2186	2177	2171	2162	2156	2175	2160	4	650	100	1510	5	1	3810000	82	-47.07	1.11	12	0.31	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		23585	N	N	0	N	00	N
93	20240613	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	25473010	11759	135.02	2170	2175	2155	2820	1520	2170	2166.26	0.62	0	-6	2186	2177	2171	2162	2156	2175	2160	4	650	100	1510	5	1	3810000	82	-47.07	1.11	12	0.31	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		23585	N	N	0	N	00	N
94	20240613	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	13518955	6240	71.65	2170	2175	2155	2820	1520	2170	2166.50	0.62	0	-5	2186	2177	2171	2162	2156	2175	2160	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.16	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		23585	N	N	0	N	00	N
95	20240613	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	10188910	4704	54.01	2170	2175	2155	2820	1520	2170	2166.01	0.62	0	-3	2186	2177	2171	2162	2156	2175	2160	4	650	100	1510	5	1	3810000	82	-46.85	1.10	12	0.12	-46.00	1954.00	5190	20231205	-58.48	1970	20231205	9.39	2300	-6.30	20240221	2035	5.90	20240102	5190	-58.48	20231205	1970	9.39	20231205	0.00	N	465320	100	3 억		23585	N	N	0	N	00	N
96	20240613	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	3503390	1611	18.50	2170	2175	2170	2820	1520	2170	2174.67	0.62	0	-3	2186	2177	2171	2162	2156	2175	2160	4	650	100	1510	5	1	3810000	83	-47.28	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		23585	N	N	0	N	00	N
97	20240613	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.62	0	0	2186	2177	2171	2162	2156	2175	2160	4	650	100	1510	5	1	3810000	83	-47.17	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		23585	N	N	0	N	00	N
98	20240612	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	18871050	8709	31.50	2180	2180	2165	2825	1525	2175	2166.84	0.62	0	-4	2185	2180	2170	2165	2155	2182	2167	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.23	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		23589	N	N	0	N	00	N
99	20240612	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	18871050	8709	31.50	2180	2180	2165	2825	1525	2175	2166.84	0.62	0	-4	2185	2180	2170	2165	2155	2182	2167	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.23	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		23589	N	N	0	N	00	N
100	20240612	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	16696710	7707	27.87	2180	2180	2165	2825	1525	2175	2166.43	0.62	0	-4	2185	2180	2170	2165	2155	2182	2167	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.20	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		23589	N	N	0	N	00	N
101	20240612	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	15648605	7224	26.13	2180	2180	2165	2825	1525	2175	2166.20	0.62	0	-3	2185	2180	2170	2165	2155	2182	2167	4	650	100	1520	5	1	3810000	82	-47.07	1.11	12	0.19	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		23589	N	N	0	N	00	N
102	20240612	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	14937415	6896	24.94	2180	2180	2165	2825	1525	2175	2166.10	0.62	0	-1	2185	2180	2170	2165	2155	2182	2167	4	650	100	1520	5	1	3810000	82	-47.07	1.11	12	0.18	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		23589	N	N	0	N	00	N
103	20240612	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	14937415	6896	24.94	2180	2180	2165	2825	1525	2175	2166.10	0.62	0	-1	2185	2180	2170	2165	2155	2182	2167	4	650	100	1520	5	1	3810000	82	-47.07	1.11	12	0.18	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		23589	N	N	0	N	00	N
104	20240612	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	14913600	6885	24.90	2180	2180	2165	2825	1525	2175	2166.10	0.62	0	-1	2185	2180	2170	2165	2155	2182	2167	4	650	100	1520	5	1	3810000	82	-47.07	1.11	12	0.18	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		23589	N	N	0	N	00	N
105	20240612	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	0	0	0.00	0	0	0	2825	1525	2175	0.00	0.62	0	0	2185	2180	2170	2165	2155	2182	2167	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		23589	N	N	0	N	00	N
106	20240610	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	2260290	1037	9.30	2185	2185	2175	2845	1535	2190	2179.64	0.67	0	-3	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	3810000	83	-47.28	1.11	12	0.03	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		25344	N	N	0	N	00	N
107	20240610	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	2260290	1037	9.30	2185	2185	2175	2845	1535	2190	2179.64	0.67	0	-3	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	3810000	83	-47.28	1.11	12	0.03	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		25344	N	N	0	N	00	N
108	20240610	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	1690420	775	6.95	2185	2185	2175	2845	1535	2190	2181.19	0.67	0	-1	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	3810000	83	-47.39	1.12	12	0.02	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		25344	N	N	0	N	00	N
109	20240610	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	1688240	774	6.94	2185	2185	2175	2845	1535	2190	2181.19	0.67	0	0	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	3810000	83	-47.28	1.11	12	0.02	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		25344	N	N	0	N	00	N
110	20240610	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	1274990	584	5.24	2185	2185	2175	2845	1535	2190	2183.20	0.67	0	0	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	3810000	83	-47.28	1.11	12	0.02	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		25344	N	N	0	N	00	N
111	20240610	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	1272815	583	5.23	2185	2185	2180	2845	1535	2190	2183.22	0.67	0	0	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	3810000	83	-47.39	1.12	12	0.02	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		25344	N	N	0	N	00	N
112	20240610	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	814995	373	3.35	2185	2185	2180	2845	1535	2190	2184.97	0.67	0	0	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	3810000	83	-47.50	1.12	12	0.01	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		25344	N	N	0	N	00	N
113	20240610	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	502550	230	2.06	2185	2185	2185	2845	1535	2190	2185.00	0.67	0	0	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	3810000	83	-47.50	1.12	12	0.01	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		25344	N	N	0	N	00	N
114	20240607	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	24448985	11150	816.85	2175	2200	2175	2825	1525	2175	2192.73	0.68	0	-443	2201	2187	2181	2167	2161	2185	2165	4	650	100	1520	5	1	3810000	83	-47.61	1.12	12	0.29	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		25787	N	N	0	N	00	N
115	20240607	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	24446795	11149	816.78	2175	2200	2175	2825	1525	2175	2192.73	0.68	0	-443	2201	2187	2181	2167	2161	2185	2165	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.29	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		25787	N	N	0	N	00	N
116	20240607	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	18502930	8435	617.95	2175	2200	2175	2825	1525	2175	2193.59	0.68	0	-380	2201	2187	2181	2167	2161	2185	2165	4	650	100	1520	5	1	3810000	83	-47.61	1.12	12	0.22	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		25787	N	N	0	N	00	N
117	20240607	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	15281225	6967	510.40	2175	2200	2175	2825	1525	2175	2193.37	0.68	0	-371	2201	2187	2181	2167	2161	2185	2165	4	650	100	1520	5	1	3810000	83	-47.61	1.12	12	0.18	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		25787	N	N	0	N	00	N
118	20240607	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	12456125	5677	415.90	2175	2200	2175	2825	1525	2175	2194.14	0.68	0	-239	2201	2187	2181	2167	2161	2185	2165	4	650	100	1520	5	1	3810000	83	-47.61	1.12	12	0.15	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		25787	N	N	0	N	00	N
119	20240607	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	25	2	1.15	9418350	4293	314.51	2175	2200	2175	2825	1525	2175	2193.89	0.68	0	-204	2201	2187	2181	2167	2161	2185	2165	4	650	100	1520	5	1	3810000	84	-47.83	1.13	12	0.11	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		25787	N	N	0	N	00	N
120	20240607	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	1325630	606	44.40	2175	2190	2175	2825	1525	2175	2187.51	0.68	0	-13	2201	2187	2181	2167	2161	2185	2165	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.02	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		25787	N	N	0	N	00	N
121	20240607	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	171830	79	5.79	2175	2180	2175	2825	1525	2175	2175.06	0.68	0	-10	2201	2187	2181	2167	2161	2185	2165	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.00	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		25787	N	N	0	N	00	N
122	20240605	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	2975485	1365	70.69	2175	2195	2175	2840	1530	2185	2179.84	0.68	0	-123	2201	2192	2181	2172	2161	2195	2175	4	655	100	1520	5	1	3810000	83	-47.28	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		25910	N	N	0	N	00	N
123	20240605	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	2822485	1295	67.06	2175	2195	2175	2840	1530	2185	2179.53	0.68	0	-123	2201	2192	2181	2172	2161	2195	2175	4	655	100	1520	5	1	3810000	83	-47.39	1.12	12	0.03	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		25910	N	N	0	N	00	N
124	20240605	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	2687420	1233	63.85	2175	2195	2175	2840	1530	2185	2179.58	0.68	0	-122	2201	2192	2181	2172	2161	2195	2175	4	655	100	1520	5	1	3810000	83	-47.39	1.12	12	0.03	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		25910	N	N	0	N	00	N
125	20240605	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	1597420	733	37.96	2175	2195	2175	2840	1530	2185	2179.29	0.68	0	-121	2201	2192	2181	2172	2161	2195	2175	4	655	100	1520	5	1	3810000	83	-47.39	1.12	12	0.02	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		25910	N	N	0	N	00	N
126	20240605	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	269800	124	6.42	2175	2195	2175	2840	1530	2185	2175.81	0.68	0	-121	2201	2192	2181	2172	2161	2195	2175	4	655	100	1520	5	1	3810000	83	-47.28	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		25910	N	N	0	N	00	N
127	20240605	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	269800	124	6.42	2175	2195	2175	2840	1530	2185	2175.81	0.68	0	-121	2201	2192	2181	2172	2161	2195	2175	4	655	100	1520	5	1	3810000	83	-47.28	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		25910	N	N	0	N	00	N
128	20240605	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	269800	124	6.42	2175	2195	2175	2840	1530	2185	2175.81	0.68	0	-121	2201	2192	2181	2172	2161	2195	2175	4	655	100	1520	5	1	3810000	83	-47.28	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		25910	N	N	0	N	00	N
129	20240605	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	97875	45	2.33	2175	2175	2175	2840	1530	2185	2175.00	0.68	0	-45	2201	2192	2181	2172	2161	2195	2175	4	655	100	1520	5	1	3810000	83	-47.28	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		25910	N	N	0	N	00	N
130	20240604	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	4222830	1931	41.63	2185	2190	2170	2840	1530	2185	2186.86	0.68	0	-99	2198	2191	2178	2171	2158	2195	2175	4	655	100	1520	5	1	3810000	83	-47.50	1.12	12	0.05	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		26009	N	N	0	N	00	N
131	20240604	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	4222830	1931	41.63	2185	2190	2170	2840	1530	2185	2186.86	0.68	0	-99	2198	2191	2178	2171	2158	2195	2175	4	655	100	1520	5	1	3810000	83	-47.50	1.12	12	0.05	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		26009	N	N	0	N	00	N
132	20240604	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	4157280	1901	40.98	2185	2190	2170	2840	1530	2185	2186.89	0.68	0	-95	2198	2191	2178	2171	2158	2195	2175	4	655	100	1520	5	1	3810000	83	-47.61	1.12	12	0.05	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		26009	N	N	0	N	00	N
133	20240604	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	501145	230	4.96	2185	2185	2170	2840	1530	2185	2178.89	0.68	0	-95	2198	2191	2178	2171	2158	2195	2175	4	655	100	1520	5	1	3810000	83	-47.39	1.12	12	0.01	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		26009	N	N	0	N	00	N
134	20240604	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	398685	183	3.94	2185	2185	2170	2840	1530	2185	2178.61	0.68	0	-94	2198	2191	2178	2171	2158	2195	2175	4	655	100	1520	5	1	3810000	83	-47.28	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		26009	N	N	0	N	00	N
135	20240604	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	398685	183	3.94	2185	2185	2170	2840	1530	2185	2178.61	0.68	0	-94	2198	2191	2178	2171	2158	2195	2175	4	655	100	1520	5	1	3810000	83	-47.28	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		26009	N	N	0	N	00	N
136	20240604	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	394335	181	3.90	2185	2185	2170	2840	1530	2185	2178.65	0.68	0	-93	2198	2191	2178	2171	2158	2195	2175	4	655	100	1520	5	1	3810000	83	-47.39	1.12	12	0.00	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		26009	N	N	0	N	00	N
137	20240604	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	374740	172	3.71	2185	2185	2170	2840	1530	2185	2178.72	0.68	0	-87	2198	2191	2178	2171	2158	2195	2175	4	655	100	1520	5	1	3810000	83	-47.17	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		26009	N	N	0	N	00	N
138	20240603	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	10111480	4639	75.25	2180	2185	2165	2830	1530	2180	2179.67	0.68	0	-39	2206	2192	2171	2157	2136	2200	2165	4	650	100	1520	5	1	3810000	83	-47.50	1.12	12	0.12	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		26048	N	N	0	N	00	N
139	20240603	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	8800485	4039	65.52	2180	2185	2165	2830	1530	2180	2178.88	0.68	0	-38	2206	2192	2171	2157	2136	2200	2165	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.11	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		26048	N	N	0	N	00	N
140	20240603	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	8772275	4026	65.30	2180	2185	2165	2830	1530	2180	2178.91	0.68	0	-38	2206	2192	2171	2157	2136	2200	2165	4	650	100	1520	5	1	3810000	83	-47.50	1.12	12	0.11	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		26048	N	N	0	N	00	N
141	20240603	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	360950	166	2.69	2180	2180	2165	2830	1530	2180	2174.40	0.68	0	-36	2206	2192	2171	2157	2136	2200	2165	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		26048	N	N	0	N	00	N
142	20240603	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	165400	76	1.23	2180	2180	2165	2830	1530	2180	2176.32	0.68	0	-36	2206	2192	2171	2157	2136	2200	2165	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		26048	N	N	0	N	00	N
143	20240603	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	104580	48	0.78	2180	2180	2165	2830	1530	2180	2178.75	0.68	0	-35	2206	2192	2171	2157	2136	2200	2165	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		26048	N	N	0	N	00	N
144	20240603	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	91530	42	0.68	2180	2180	2165	2830	1530	2180	2179.29	0.68	0	-33	2206	2192	2171	2157	2136	2200	2165	4	650	100	1520	5	1	3810000	82	-47.07	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.29	1970	20231205	9.90	2300	-5.87	20240221	2035	6.39	20240102	5190	-58.29	20231205	1970	9.90	20231205	0.00	N	465320	100	3 억		26048	N	N	0	N	00	N
145	20240603	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	87200	40	0.65	2180	2180	2180	2830	1530	2180	2180.00	0.68	0	-33	2206	2192	2171	2157	2136	2200	2165	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.00	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		26048	N	N	0	N	00	N