KissMeData/464440/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	161403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	7327175	3346	24.57	2190	2195	2180	2840	1530	2185	2189.83	0.20	0	-6	2201	2192	2181	2172	2161	2197	2177	4	655	100	1520	5	1	4320000	95	-109.75	1.13	12	0.08	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8658	N	N	0	N	00	N
3	20240628	151419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	7327175	3346	24.57	2190	2195	2180	2840	1530	2185	2189.83	0.20	0	-6	2201	2192	2181	2172	2161	2197	2177	4	655	100	1520	5	1	4320000	95	-109.75	1.13	12	0.08	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8658	N	N	0	N	00	N
4	20240628	141417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	7252710	3312	24.32	2190	2195	2180	2840	1530	2185	2189.83	0.20	0	-5	2201	2192	2181	2172	2161	2197	2177	4	655	100	1520	5	1	4320000	95	-109.50	1.12	12	0.08	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8658	N	N	0	N	00	N
5	20240628	131417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	7139080	3260	23.94	2190	2195	2180	2840	1530	2185	2189.90	0.20	0	-4	2201	2192	2181	2172	2161	2197	2177	4	655	100	1520	5	1	4320000	95	-109.50	1.12	12	0.08	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8658	N	N	0	N	00	N
6	20240628	121413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	7139080	3260	23.94	2190	2195	2180	2840	1530	2185	2189.90	0.20	0	-4	2201	2192	2181	2172	2161	2197	2177	4	655	100	1520	5	1	4320000	95	-109.50	1.12	12	0.08	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8658	N	N	0	N	00	N
7	20240628	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	174880	80	0.59	2190	2195	2180	2840	1530	2185	2186.00	0.20	0	-3	2201	2192	2181	2172	2161	2197	2177	4	655	100	1520	5	1	4320000	94	-109.25	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8658	N	N	0	N	00	N
8	20240628	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	98380	45	0.33	2190	2195	2180	2840	1530	2185	2186.22	0.20	0	-3	2201	2192	2181	2172	2161	2197	2177	4	655	100	1520	5	1	4320000	95	-109.75	1.13	12	0.00	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8658	N	N	0	N	00	N
9	20240628	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	15340	7	0.05	2190	2195	2190	2840	1530	2185	2191.43	0.20	0	0	2201	2192	2181	2172	2161	2197	2177	4	655	100	1520	5	1	4320000	95	-109.75	1.13	12	0.00	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8658	N	N	0	N	00	N
10	20240627	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	29656735	13617	701.18	2175	2190	2170	2840	1530	2185	2177.92	0.20	0	2991	2195	2190	2180	2175	2165	2192	2177	4	655	100	1520	5	1	4320000	94	-109.25	1.12	12	0.32	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8667	N	N	0	N	00	N
11	20240627	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	29656735	13617	701.18	2175	2190	2170	2840	1530	2185	2177.92	0.20	0	2991	2195	2190	2180	2175	2165	2192	2177	4	655	100	1520	5	1	4320000	94	-109.25	1.12	12	0.32	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8667	N	N	0	N	00	N
12	20240627	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	26991045	12397	638.36	2175	2190	2170	2840	1530	2185	2177.22	0.20	0	2993	2195	2190	2180	2175	2165	2192	2177	4	655	100	1520	5	1	4320000	94	-109.00	1.12	12	0.29	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8667	N	N	0	N	00	N
13	20240627	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	26945265	12376	637.28	2175	2190	2170	2840	1530	2185	2177.22	0.20	0	2993	2195	2190	2180	2175	2165	2192	2177	4	655	100	1520	5	1	4320000	94	-109.25	1.12	12	0.29	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8667	N	N	0	N	00	N
14	20240627	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	25637095	11777	606.44	2175	2190	2170	2840	1530	2185	2176.88	0.20	0	2994	2195	2190	2180	2175	2165	2192	2177	4	655	100	1520	5	1	4320000	94	-109.25	1.12	12	0.27	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8667	N	N	0	N	00	N
15	20240627	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	25112705	11537	594.08	2175	2190	2170	2840	1530	2185	2176.71	0.20	0	2996	2195	2190	2180	2175	2165	2192	2177	4	655	100	1520	5	1	4320000	94	-109.25	1.12	12	0.27	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8667	N	N	0	N	00	N
16	20240627	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	18527170	8523	438.88	2175	2185	2170	2840	1530	2185	2173.79	0.20	0	-3	2195	2190	2180	2175	2165	2192	2177	4	655	100	1520	5	1	4320000	94	-109.25	1.12	12	0.20	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8667	N	N	0	N	00	N
17	20240627	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	6938725	3195	164.52	2175	2180	2170	2840	1530	2185	2171.74	0.20	0	-2	2195	2190	2180	2175	2165	2192	2177	4	655	100	1520	5	1	4320000	94	-108.75	1.11	12	0.07	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		8667	N	N	0	N	00	N
18	20240626	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	4234255	1942	63.38	2175	2185	2170	2840	1530	2185	2180.36	0.20	0	255	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4320000	94	-109.25	1.12	12	0.04	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8671	N	N	0	N	00	N
19	20240626	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	2934230	1347	43.96	2175	2185	2170	2840	1530	2185	2178.34	0.20	0	256	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4320000	94	-109.00	1.12	12	0.03	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8671	N	N	0	N	00	N
20	20240626	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	2805610	1288	42.04	2175	2185	2170	2840	1530	2185	2178.27	0.20	0	256	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4320000	94	-109.00	1.12	12	0.03	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8671	N	N	0	N	00	N
21	20240626	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	1672010	768	25.07	2175	2185	2170	2840	1530	2185	2177.10	0.20	0	256	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4320000	94	-109.00	1.12	12	0.02	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8671	N	N	0	N	00	N
22	20240626	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	1388610	638	20.82	2175	2185	2170	2840	1530	2185	2176.50	0.20	0	256	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4320000	94	-109.00	1.12	12	0.01	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8671	N	N	0	N	00	N
23	20240626	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	1355910	623	20.33	2175	2185	2170	2840	1530	2185	2176.42	0.20	0	256	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4320000	94	-109.00	1.12	12	0.01	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8671	N	N	0	N	00	N
24	20240626	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	1310130	602	19.65	2175	2185	2170	2840	1530	2185	2176.30	0.20	0	256	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4320000	94	-109.00	1.12	12	0.01	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8671	N	N	0	N	00	N
25	20240626	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	326250	150	4.90	2175	2175	2175	2840	1530	2185	2175.00	0.20	0	0	2198	2191	2183	2176	2168	2195	2180	4	655	100	1520	5	1	4320000	94	-108.75	1.11	12	0.00	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		8671	N	N	0	N	00	N
26	20240625	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	6700240	3064	46.34	2175	2190	2175	2840	1530	2185	2186.76	0.20	0	1282	2221	2202	2191	2172	2161	2212	2182	4	655	100	1520	5	1	4320000	94	-109.25	1.12	12	0.07	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8697	N	N	0	N	00	N
27	20240625	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	6656540	3044	46.04	2175	2190	2175	2840	1530	2185	2186.77	0.20	0	1282	2221	2202	2191	2172	2161	2212	2182	4	655	100	1520	5	1	4320000	94	-109.25	1.12	12	0.07	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8697	N	N	0	N	00	N
28	20240625	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	6656540	3044	46.04	2175	2190	2175	2840	1530	2185	2186.77	0.20	0	1282	2221	2202	2191	2172	2161	2212	2182	4	655	100	1520	5	1	4320000	94	-109.25	1.12	12	0.07	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8697	N	N	0	N	00	N
29	20240625	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	6656540	3044	46.04	2175	2190	2175	2840	1530	2185	2186.77	0.20	0	1282	2221	2202	2191	2172	2161	2212	2182	4	655	100	1520	5	1	4320000	94	-109.25	1.12	12	0.07	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8697	N	N	0	N	00	N
30	20240625	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	6553845	2997	45.33	2175	2190	2175	2840	1530	2185	2186.80	0.20	0	1235	2221	2202	2191	2172	2161	2212	2182	4	655	100	1520	5	1	4320000	95	-109.50	1.12	12	0.07	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8697	N	N	0	N	00	N
31	20240625	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	3597345	1647	24.91	2175	2190	2175	2840	1530	2185	2184.18	0.20	0	1236	2221	2202	2191	2172	2161	2212	2182	4	655	100	1520	5	1	4320000	95	-109.50	1.12	12	0.04	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8697	N	N	0	N	00	N
32	20240625	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	2613595	1197	18.10	2175	2190	2175	2840	1530	2185	2183.45	0.20	0	887	2221	2202	2191	2172	2161	2212	2182	4	655	100	1520	5	1	4320000	95	-109.50	1.12	12	0.03	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8697	N	N	0	N	00	N
33	20240625	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	195910	90	1.36	2175	2180	2175	2840	1530	2185	2176.78	0.20	0	-2	2221	2202	2191	2172	2161	2212	2182	4	655	100	1520	5	1	4320000	94	-109.00	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8697	N	N	0	N	00	N
34	20240624	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	14484755	6612	132.77	2180	2210	2180	2845	1535	2190	2190.68	0.20	0	2954	2203	2196	2188	2181	2173	2200	2185	4	655	100	1530	5	1	4320000	94	-109.25	1.12	12	0.15	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8743	N	N	0	N	00	N
35	20240624	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	14458535	6600	132.53	2180	2210	2180	2845	1535	2190	2190.69	0.20	0	2956	2203	2196	2188	2181	2173	2200	2185	4	655	100	1530	5	1	4320000	94	-109.25	1.12	12	0.15	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8743	N	N	0	N	00	N
36	20240624	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	14349285	6550	131.53	2180	2210	2180	2845	1535	2190	2190.73	0.20	0	2956	2203	2196	2188	2181	2173	2200	2185	4	655	100	1530	5	1	4320000	94	-109.25	1.12	12	0.15	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8743	N	N	0	N	00	N
37	20240624	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	11150445	5086	102.13	2180	2210	2180	2845	1535	2190	2192.38	0.20	0	2956	2203	2196	2188	2181	2173	2200	2185	4	655	100	1530	5	1	4320000	94	-109.25	1.12	12	0.12	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8743	N	N	0	N	00	N
38	20240624	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	4366020	1981	39.78	2180	2210	2180	2845	1535	2190	2203.95	0.20	0	22	2203	2196	2188	2181	2173	2200	2185	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.05	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8743	N	N	0	N	00	N
39	20240624	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	4344100	1971	39.58	2180	2210	2180	2845	1535	2190	2204.01	0.20	0	24	2203	2196	2188	2181	2173	2200	2185	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.05	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8743	N	N	0	N	00	N
40	20240624	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	2999515	1359	27.29	2180	2210	2180	2845	1535	2190	2207.15	0.20	0	-3	2203	2196	2188	2181	2173	2200	2185	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.03	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8743	N	N	0	N	00	N
41	20240624	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	43600	20	0.40	2180	2180	2180	2845	1535	2190	2180.00	0.20	0	0	2203	2196	2188	2181	2173	2200	2185	4	655	100	1530	5	1	4320000	94	-109.00	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8743	N	N	0	N	00	N
42	20240621	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	10895615	4980	54.40	2185	2195	2180	2845	1535	2190	2187.87	0.20	0	2925	2223	2206	2193	2176	2163	2215	2185	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.12	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8818	N	N	0	N	00	N
43	20240621	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	10891235	4978	54.38	2185	2195	2180	2845	1535	2190	2187.87	0.20	0	2925	2223	2206	2193	2176	2163	2215	2185	4	655	100	1530	5	1	4320000	94	-109.25	1.12	12	0.12	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8818	N	N	0	N	00	N
44	20240621	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	10889050	4977	54.37	2185	2195	2180	2845	1535	2190	2187.87	0.20	0	2926	2223	2206	2193	2176	2163	2215	2185	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.12	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8818	N	N	0	N	00	N
45	20240621	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	4432940	2029	22.17	2185	2195	2180	2845	1535	2190	2184.79	0.20	0	-17	2223	2206	2193	2176	2163	2215	2185	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.05	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8818	N	N	0	N	00	N
46	20240621	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	2903915	1329	14.52	2185	2190	2185	2845	1535	2190	2185.04	0.20	0	-100	2223	2206	2193	2176	2163	2215	2185	4	655	100	1530	5	1	4320000	94	-109.25	1.12	12	0.03	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8818	N	N	0	N	00	N
47	20240621	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	338725	155	1.69	2185	2190	2185	2845	1535	2190	2185.32	0.20	0	-101	2223	2206	2193	2176	2163	2215	2185	4	655	100	1530	5	1	4320000	94	-109.25	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8818	N	N	0	N	00	N
48	20240621	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	316875	145	1.58	2185	2190	2185	2845	1535	2190	2185.34	0.20	0	-101	2223	2206	2193	2176	2163	2215	2185	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8818	N	N	0	N	00	N
49	20240621	091252	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	0.20	0	0	2223	2206	2193	2176	2163	2215	2185	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8818	N	N	0	N	00	N
50	20240620	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	20066575	9154	99.26	2185	2210	2180	2845	1535	2190	2192.11	0.20	0	2990	2233	2211	2193	2171	2153	2222	2182	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.21	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8828	N	N	0	N	00	N
51	20240620	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	20066575	9154	99.26	2185	2210	2180	2845	1535	2190	2192.11	0.20	0	2990	2233	2211	2193	2171	2153	2222	2182	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.21	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8828	N	N	0	N	00	N
52	20240620	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	15542030	7088	76.86	2185	2210	2180	2845	1535	2190	2192.72	0.20	0	2993	2233	2211	2193	2171	2153	2222	2182	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.16	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8828	N	N	0	N	00	N
53	20240620	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	15542030	7088	76.86	2185	2210	2180	2845	1535	2190	2192.72	0.20	0	2993	2233	2211	2193	2171	2153	2222	2182	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.16	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8828	N	N	0	N	00	N
54	20240620	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	15419260	7032	76.25	2185	2210	2180	2845	1535	2190	2192.73	0.20	0	2994	2233	2211	2193	2171	2153	2222	2182	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.16	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8828	N	N	0	N	00	N
55	20240620	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	14324260	6532	70.83	2185	2210	2180	2845	1535	2190	2192.94	0.20	0	2994	2233	2211	2193	2171	2153	2222	2182	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.15	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8828	N	N	0	N	00	N
56	20240620	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	12026425	5482	59.44	2185	2210	2180	2845	1535	2190	2193.80	0.20	0	2998	2233	2211	2193	2171	2153	2222	2182	4	655	100	1530	5	1	4320000	95	-110.25	1.13	12	0.13	-20.00	1951.00	2745	20231113	-19.67	1951	20231123	13.02	2230	-1.12	20240604	2040	8.09	20240102	2745	-19.67	20231113	1951	13.02	20231123	0.00	N	464440	100	4 억		8828	N	N	0	N	00	N
57	20240620	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	107085	49	0.53	2185	2205	2185	2845	1535	2190	2185.41	0.20	0	-1	2233	2211	2193	2171	2153	2222	2182	4	655	100	1530	5	1	4320000	94	-109.25	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8828	N	N	0	N	00	N
58	20240619	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	20196595	9211	60.79	2180	2215	2175	2865	1545	2205	2192.66	0.20	0	3127	2218	2211	2198	2191	2178	2215	2195	4	660	100	1540	5	1	4320000	95	-109.50	1.12	12	0.21	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8701	N	N	0	N	00	N
59	20240619	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	20176925	9202	60.73	2180	2215	2175	2865	1545	2205	2192.67	0.20	0	3135	2218	2211	2198	2191	2178	2215	2195	4	660	100	1540	5	1	4320000	94	-109.25	1.12	12	0.21	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8701	N	N	0	N	00	N
60	20240619	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	20122350	9177	60.56	2180	2215	2175	2865	1545	2205	2192.69	0.20	0	3139	2218	2211	2198	2191	2178	2215	2195	4	660	100	1540	5	1	4320000	95	-109.75	1.13	12	0.21	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8701	N	N	0	N	00	N
61	20240619	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-25	5	-1.13	18406340	8392	55.38	2180	2215	2175	2865	1545	2205	2193.32	0.20	0	3135	2218	2211	2198	2191	2178	2215	2195	4	660	100	1540	5	1	4320000	94	-109.00	1.12	12	0.19	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8701	N	N	0	N	00	N
62	20240619	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-25	5	-1.13	18382360	8381	55.31	2180	2215	2175	2865	1545	2205	2193.34	0.20	0	3135	2218	2211	2198	2191	2178	2215	2195	4	660	100	1540	5	1	4320000	94	-109.00	1.12	12	0.19	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8701	N	N	0	N	00	N
63	20240619	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	18358380	8370	55.24	2180	2215	2175	2865	1545	2205	2193.35	0.20	0	3135	2218	2211	2198	2191	2178	2215	2195	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.19	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8701	N	N	0	N	00	N
64	20240619	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-25	5	-1.13	7202410	3294	21.74	2180	2215	2175	2865	1545	2205	2186.52	0.20	0	92	2218	2211	2198	2191	2178	2215	2195	4	660	100	1540	5	1	4320000	94	-109.00	1.12	12	0.08	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8701	N	N	0	N	00	N
65	20240619	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-25	5	-1.13	4271290	1950	12.87	2180	2215	2180	2865	1545	2205	2190.41	0.20	0	26	2218	2211	2198	2191	2178	2215	2195	4	660	100	1540	5	1	4320000	94	-109.00	1.12	12	0.05	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8701	N	N	0	N	00	N
66	20240618	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	33338985	15153	59.70	2185	2205	2185	2865	1545	2205	2200.16	0.21	0	-331	2225	2215	2195	2185	2165	2220	2190	4	660	100	1540	5	1	4320000	95	-110.25	1.13	12	0.35	-20.00	1951.00	2745	20231113	-19.67	1951	20231123	13.02	2230	-1.12	20240604	2040	8.09	20240102	2745	-19.67	20231113	1951	13.02	20231123	0.00	N	464440	100	4 억		9032	N	N	0	N	00	N
67	20240618	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	26959925	12260	48.31	2185	2205	2185	2865	1545	2205	2199.02	0.21	0	-330	2225	2215	2195	2185	2165	2220	2190	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.28	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9032	N	N	0	N	00	N
68	20240618	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	17887130	8136	32.06	2185	2205	2185	2865	1545	2205	2198.52	0.21	0	-312	2225	2215	2195	2185	2165	2220	2190	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.19	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9032	N	N	0	N	00	N
69	20240618	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	11707375	5327	20.99	2185	2205	2185	2865	1545	2205	2197.74	0.21	0	-312	2225	2215	2195	2185	2165	2220	2190	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.12	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9032	N	N	0	N	00	N
70	20240618	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	11707375	5327	20.99	2185	2205	2185	2865	1545	2205	2197.74	0.21	0	-312	2225	2215	2195	2185	2165	2220	2190	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.12	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9032	N	N	0	N	00	N
71	20240618	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	10565575	4808	18.94	2185	2205	2185	2865	1545	2205	2197.50	0.21	0	-311	2225	2215	2195	2185	2165	2220	2190	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.11	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9032	N	N	0	N	00	N
72	20240618	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	7111625	3238	12.76	2185	2205	2185	2865	1545	2205	2196.30	0.21	0	-315	2225	2215	2195	2185	2165	2220	2190	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.07	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9032	N	N	0	N	00	N
73	20240618	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.21	0	0	2225	2215	2195	2185	2165	2220	2190	4	660	100	1540	5	1	4320000	95	-110.25	1.13	12	0.00	-20.00	1951.00	2745	20231113	-19.67	1951	20231123	13.02	2230	-1.12	20240604	2040	8.09	20240102	2745	-19.67	20231113	1951	13.02	20231123	0.00	N	464440	100	4 억		9032	N	N	0	N	00	N
74	20240617	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	55629395	25380	615.72	2175	2205	2175	2850	1540	2195	2191.86	0.21	0	902	2225	2210	2190	2175	2155	2217	2182	4	655	100	1530	5	1	4320000	95	-110.25	1.13	12	0.59	-20.00	1951.00	2745	20231113	-19.67	1951	20231123	13.02	2230	-1.12	20240604	2040	8.09	20240102	2745	-19.67	20231113	1951	13.02	20231123	0.00	N	464440	100	4 억		9130	N	N	0	N	00	N
75	20240617	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	55598535	25366	615.38	2175	2205	2175	2850	1540	2195	2191.85	0.21	0	904	2225	2210	2190	2175	2155	2217	2182	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.59	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9130	N	N	0	N	00	N
76	20240617	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	52549330	23980	581.76	2175	2200	2175	2850	1540	2195	2191.38	0.21	0	907	2225	2210	2190	2175	2155	2217	2182	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.56	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9130	N	N	0	N	00	N
77	20240617	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	45025335	20556	498.69	2175	2195	2175	2850	1540	2195	2190.37	0.21	0	915	2225	2210	2190	2175	2155	2217	2182	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.48	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		9130	N	N	0	N	00	N
78	20240617	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	43106905	19682	477.49	2175	2195	2175	2850	1540	2195	2190.17	0.21	0	916	2225	2210	2190	2175	2155	2217	2182	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.46	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		9130	N	N	0	N	00	N
79	20240617	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	43095955	19677	477.37	2175	2195	2175	2850	1540	2195	2190.17	0.21	0	919	2225	2210	2190	2175	2155	2217	2182	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.46	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		9130	N	N	0	N	00	N
80	20240617	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	2708080	1235	29.96	2175	2195	2175	2850	1540	2195	2192.78	0.21	0	973	2225	2210	2190	2175	2155	2217	2182	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.03	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		9130	N	N	0	N	00	N
81	20240617	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	208835	96	2.33	2175	2185	2175	2850	1540	2195	2175.36	0.21	0	-4	2225	2210	2190	2175	2155	2217	2182	4	655	100	1530	5	1	4320000	94	-109.00	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		9130	N	N	0	N	00	N
82	20240614	161027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	9049380	4122	38.86	2170	2205	2170	2850	1540	2195	2195.39	0.21	0	1110	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.10	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		9020	N	N	0	N	00	N
83	20240614	151031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	9047185	4121	38.85	2170	2205	2170	2850	1540	2195	2195.39	0.21	0	1110	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.10	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		9020	N	N	0	N	00	N
84	20240614	141029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	7358595	3350	31.58	2170	2205	2170	2850	1540	2195	2196.60	0.21	0	1105	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.08	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9020	N	N	0	N	00	N
85	20240614	131031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	4996545	2274	21.44	2170	2205	2170	2850	1540	2195	2197.25	0.21	0	429	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.05	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9020	N	N	0	N	00	N
86	20240614	121038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	4996545	2274	21.44	2170	2205	2170	2850	1540	2195	2197.25	0.21	0	429	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.05	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9020	N	N	0	N	00	N
87	20240614	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	4549305	2071	19.52	2170	2200	2170	2850	1540	2195	2196.67	0.21	0	429	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.05	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9020	N	N	0	N	00	N
88	20240614	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	439640	202	1.90	2170	2200	2170	2850	1540	2195	2176.44	0.21	0	2	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.00	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		9020	N	N	0	N	00	N
89	20240614	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	406720	187	1.76	2170	2200	2170	2850	1540	2195	2174.97	0.21	0	3	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.00	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		9020	N	N	0	N	00	N
90	20240613	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	23280330	10608	36.78	2175	2200	2175	2850	1540	2195	2194.60	0.21	0	9904	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.25	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		9116	N	N	0	N	00	N
91	20240613	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	23210090	10576	36.67	2175	2200	2175	2850	1540	2195	2194.60	0.21	0	9882	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.24	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		9116	N	N	0	N	00	N
92	20240613	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	23210090	10576	36.67	2175	2200	2175	2850	1540	2195	2194.60	0.21	0	9882	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.24	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		9116	N	N	0	N	00	N
93	20240613	131151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	5169460	2357	8.17	2175	2200	2175	2850	1540	2195	2193.24	0.21	0	1884	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.05	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		9116	N	N	0	N	00	N
94	20240613	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	5160695	2353	8.16	2175	2200	2175	2850	1540	2195	2193.24	0.21	0	1884	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.05	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		9116	N	N	0	N	00	N
95	20240613	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	5005765	2282	7.91	2175	2200	2175	2850	1540	2195	2193.59	0.21	0	1885	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.05	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		9116	N	N	0	N	00	N
96	20240613	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	2257620	1030	3.57	2175	2195	2175	2850	1540	2195	2191.86	0.21	0	834	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.02	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		9116	N	N	0	N	00	N
97	20240613	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.21	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.00	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		9116	N	N	0	N	00	N
98	20240612	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	63260710	28843	10375.18	2185	2205	2185	2845	1535	2190	2193.28	0.21	0	-13	2233	2211	2193	2171	2153	2222	2182	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.67	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		9129	N	N	0	N	00	N
99	20240612	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	63249735	28838	10373.38	2185	2205	2185	2845	1535	2190	2193.28	0.21	0	-13	2233	2211	2193	2171	2153	2222	2182	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.67	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		9129	N	N	0	N	00	N
100	20240612	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	63155700	28795	10357.91	2185	2205	2185	2845	1535	2190	2193.29	0.21	0	-9	2233	2211	2193	2171	2153	2222	2182	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.67	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		9129	N	N	0	N	00	N
101	20240612	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	63094380	28767	10347.84	2185	2205	2185	2845	1535	2190	2193.29	0.21	0	-9	2233	2211	2193	2171	2153	2222	2182	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.67	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		9129	N	N	0	N	00	N
102	20240612	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	56524380	25767	9268.71	2185	2205	2185	2845	1535	2190	2193.67	0.21	0	-9	2233	2211	2193	2171	2153	2222	2182	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.60	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		9129	N	N	0	N	00	N
103	20240612	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	56500290	25756	9264.75	2185	2205	2185	2845	1535	2190	2193.67	0.21	0	-9	2233	2211	2193	2171	2153	2222	2182	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.60	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9129	N	N	0	N	00	N
104	20240612	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	27460290	12556	4516.55	2185	2195	2185	2845	1535	2190	2187.03	0.21	0	-6	2233	2211	2193	2171	2153	2222	2182	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.29	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		9129	N	N	0	N	00	N
105	20240612	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	26220	12	4.32	2185	2185	2185	2845	1535	2190	2185.00	0.21	0	-2	2233	2211	2193	2171	2153	2222	2182	4	655	100	1530	5	1	4320000	94	-109.25	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		9129	N	N	0	N	00	N
106	20240610	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	5582250	2538	45.63	2170	2205	2170	2870	1550	2210	2199.47	0.22	0	-998	2236	2222	2211	2197	2186	2217	2192	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.06	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9347	N	N	0	N	00	N
107	20240610	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	5571260	2533	45.54	2170	2205	2170	2870	1550	2210	2199.47	0.22	0	-996	2236	2222	2211	2197	2186	2217	2192	4	660	100	1540	5	1	4320000	95	-109.75	1.13	12	0.06	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		9347	N	N	0	N	00	N
108	20240610	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-25	5	-1.13	5063295	2302	41.39	2170	2205	2170	2870	1550	2210	2199.52	0.22	0	-805	2236	2222	2211	2197	2186	2217	2192	4	660	100	1540	5	1	4320000	94	-109.25	1.12	12	0.05	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		9347	N	N	0	N	00	N
109	20240610	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-25	5	-1.13	5063295	2302	41.39	2170	2205	2170	2870	1550	2210	2199.52	0.22	0	-805	2236	2222	2211	2197	2186	2217	2192	4	660	100	1540	5	1	4320000	94	-109.25	1.12	12	0.05	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		9347	N	N	0	N	00	N
110	20240610	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-25	5	-1.13	5063295	2302	41.39	2170	2205	2170	2870	1550	2210	2199.52	0.22	0	-805	2236	2222	2211	2197	2186	2217	2192	4	660	100	1540	5	1	4320000	94	-109.25	1.12	12	0.05	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		9347	N	N	0	N	00	N
111	20240610	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	5019570	2282	41.03	2170	2205	2170	2870	1550	2210	2199.64	0.22	0	-805	2236	2222	2211	2197	2186	2217	2192	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.05	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9347	N	N	0	N	00	N
112	20240610	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	4949215	2250	40.45	2170	2205	2170	2870	1550	2210	2199.65	0.22	0	-782	2236	2222	2211	2197	2186	2217	2192	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.05	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9347	N	N	0	N	00	N
113	20240610	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.22	0	0	2236	2222	2211	2197	2186	2217	2192	4	660	100	1540	5	1	4320000	95	-110.50	1.13	12	0.00	-20.00	1951.00	2745	20231113	-19.49	1951	20231123	13.28	2230	-0.90	20240604	2040	8.33	20240102	2745	-19.49	20231113	1951	13.28	20231123	0.00	N	464440	100	4 억		9347	N	N	0	N	00	N
114	20240607	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	12310020	5562	49.68	2215	2225	2200	2870	1550	2210	2213.24	0.22	0	643	2223	2216	2208	2201	2193	2217	2202	4	660	100	1540	5	1	4320000	95	-110.50	1.13	12	0.13	-20.00	1951.00	2745	20231113	-19.49	1951	20231123	13.28	2230	-0.90	20240604	2040	8.33	20240102	2745	-19.49	20231113	1951	13.28	20231123	0.00	N	464440	100	4 억		9341	N	N	0	N	00	N
115	20240607	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	12310020	5562	49.68	2215	2225	2200	2870	1550	2210	2213.24	0.22	0	643	2223	2216	2208	2201	2193	2217	2202	4	660	100	1540	5	1	4320000	95	-110.50	1.13	12	0.13	-20.00	1951.00	2745	20231113	-19.49	1951	20231123	13.28	2230	-0.90	20240604	2040	8.33	20240102	2745	-19.49	20231113	1951	13.28	20231123	0.00	N	464440	100	4 억		9341	N	N	0	N	00	N
116	20240607	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	11682405	5278	47.15	2215	2225	2205	2870	1550	2210	2213.42	0.22	0	644	2223	2216	2208	2201	2193	2217	2202	4	660	100	1540	5	1	4320000	95	-110.50	1.13	12	0.12	-20.00	1951.00	2745	20231113	-19.49	1951	20231123	13.28	2230	-0.90	20240604	2040	8.33	20240102	2745	-19.49	20231113	1951	13.28	20231123	0.00	N	464440	100	4 억		9341	N	N	0	N	00	N
117	20240607	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	10968580	4955	44.26	2215	2225	2205	2870	1550	2210	2213.64	0.22	0	644	2223	2216	2208	2201	2193	2217	2202	4	660	100	1540	5	1	4320000	95	-110.50	1.13	12	0.11	-20.00	1951.00	2745	20231113	-19.49	1951	20231123	13.28	2230	-0.90	20240604	2040	8.33	20240102	2745	-19.49	20231113	1951	13.28	20231123	0.00	N	464440	100	4 억		9341	N	N	0	N	00	N
118	20240607	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	9828495	4439	39.65	2215	2225	2205	2870	1550	2210	2214.12	0.22	0	770	2223	2216	2208	2201	2193	2217	2202	4	660	100	1540	5	1	4320000	95	-110.25	1.13	12	0.10	-20.00	1951.00	2745	20231113	-19.67	1951	20231123	13.02	2230	-1.12	20240604	2040	8.09	20240102	2745	-19.67	20231113	1951	13.02	20231123	0.00	N	464440	100	4 억		9341	N	N	0	N	00	N
119	20240607	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	8929710	4032	36.02	2215	2225	2210	2870	1550	2210	2214.71	0.22	0	685	2223	2216	2208	2201	2193	2217	2202	4	660	100	1540	5	1	4320000	95	-110.50	1.13	12	0.09	-20.00	1951.00	2745	20231113	-19.49	1951	20231123	13.28	2230	-0.90	20240604	2040	8.33	20240102	2745	-19.49	20231113	1951	13.28	20231123	0.00	N	464440	100	4 억		9341	N	N	0	N	00	N
120	20240607	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	2534335	1146	10.24	2215	2215	2210	2870	1550	2210	2211.46	0.22	0	394	2223	2216	2208	2201	2193	2217	2202	4	660	100	1540	5	1	4320000	96	-110.75	1.14	12	0.03	-20.00	1951.00	2745	20231113	-19.31	1951	20231123	13.53	2230	-0.67	20240604	2040	8.58	20240102	2745	-19.31	20231113	1951	13.53	20231123	0.00	N	464440	100	4 억		9341	N	N	0	N	00	N
121	20240607	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	168340	76	0.68	2215	2215	2215	2870	1550	2210	2215.00	0.22	0	76	2223	2216	2208	2201	2193	2217	2202	4	660	100	1540	5	1	4320000	96	-110.75	1.14	12	0.00	-20.00	1951.00	2745	20231113	-19.31	1951	20231123	13.53	2230	-0.67	20240604	2040	8.58	20240102	2745	-19.31	20231113	1951	13.53	20231123	0.00	N	464440	100	4 억		9341	N	N	0	N	00	N
122	20240605	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	24725290	11195	43.73	2210	2215	2200	2860	1540	2200	2208.60	0.21	0	2565	2253	2226	2203	2176	2153	2240	2190	4	660	100	1540	5	1	4320000	95	-110.50	1.13	12	0.26	-20.00	1951.00	2745	20231113	-19.49	1951	20231123	13.28	2230	-0.90	20240604	2040	8.33	20240102	2745	-19.49	20231113	1951	13.28	20231123	0.00	N	464440	100	4 억		9276	N	N	0	N	00	N
123	20240605	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	23664490	10715	41.85	2210	2215	2200	2860	1540	2200	2208.54	0.21	0	2440	2253	2226	2203	2176	2153	2240	2190	4	660	100	1540	5	1	4320000	95	-110.50	1.13	12	0.25	-20.00	1951.00	2745	20231113	-19.49	1951	20231123	13.28	2230	-0.90	20240604	2040	8.33	20240102	2745	-19.49	20231113	1951	13.28	20231123	0.00	N	464440	100	4 억		9276	N	N	0	N	00	N
124	20240605	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	14665375	6643	25.95	2210	2215	2200	2860	1540	2200	2207.64	0.21	0	1369	2253	2226	2203	2176	2153	2240	2190	4	660	100	1540	5	1	4320000	95	-110.25	1.13	12	0.15	-20.00	1951.00	2745	20231113	-19.67	1951	20231123	13.02	2230	-1.12	20240604	2040	8.09	20240102	2745	-19.67	20231113	1951	13.02	20231123	0.00	N	464440	100	4 억		9276	N	N	0	N	00	N
125	20240605	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	8202140	3711	14.50	2210	2215	2200	2860	1540	2200	2210.22	0.21	0	320	2253	2226	2203	2176	2153	2240	2190	4	660	100	1540	5	1	4320000	95	-110.50	1.13	12	0.09	-20.00	1951.00	2745	20231113	-19.49	1951	20231123	13.28	2230	-0.90	20240604	2040	8.33	20240102	2745	-19.49	20231113	1951	13.28	20231123	0.00	N	464440	100	4 억		9276	N	N	0	N	00	N
126	20240605	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	3367000	1523	5.95	2210	2215	2200	2860	1540	2200	2210.77	0.21	0	78	2253	2226	2203	2176	2153	2240	2190	4	660	100	1540	5	1	4320000	95	-110.25	1.13	12	0.04	-20.00	1951.00	2745	20231113	-19.67	1951	20231123	13.02	2230	-1.12	20240604	2040	8.09	20240102	2745	-19.67	20231113	1951	13.02	20231123	0.00	N	464440	100	4 억		9276	N	N	0	N	00	N
127	20240605	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	3342745	1512	5.91	2210	2215	2200	2860	1540	2200	2210.81	0.21	0	78	2253	2226	2203	2176	2153	2240	2190	4	660	100	1540	5	1	4320000	95	-110.50	1.13	12	0.04	-20.00	1951.00	2745	20231113	-19.49	1951	20231123	13.28	2230	-0.90	20240604	2040	8.33	20240102	2745	-19.49	20231113	1951	13.28	20231123	0.00	N	464440	100	4 억		9276	N	N	0	N	00	N
128	20240605	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	700535	318	1.24	2210	2215	2200	2860	1540	2200	2202.94	0.21	0	78	2253	2226	2203	2176	2153	2240	2190	4	660	100	1540	5	1	4320000	96	-110.75	1.14	12	0.01	-20.00	1951.00	2745	20231113	-19.31	1951	20231123	13.53	2230	-0.67	20240604	2040	8.58	20240102	2745	-19.31	20231113	1951	13.53	20231123	0.00	N	464440	100	4 억		9276	N	N	0	N	00	N
129	20240605	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	172025	78	0.30	2210	2210	2205	2860	1540	2200	2205.45	0.21	0	78	2253	2226	2203	2176	2153	2240	2190	4	660	100	1540	5	1	4320000	95	-110.25	1.13	12	0.00	-20.00	1951.00	2745	20231113	-19.67	1951	20231123	13.02	2230	-1.12	20240604	2040	8.09	20240102	2745	-19.67	20231113	1951	13.02	20231123	0.00	N	464440	100	4 억		9276	N	N	0	N	00	N
130	20240604	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	56624980	25601	61.76	2180	2230	2180	2830	1530	2180	2211.83	0.22	0	19674	2213	2196	2178	2161	2143	2205	2170	4	650	100	1520	5	1	4320000	95	-110.00	1.13	12	0.59	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9602	N	N	0	N	00	N
131	20240604	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	35	2	1.61	55500195	25093	60.53	2180	2230	2180	2830	1530	2180	2211.78	0.22	0	19195	2213	2196	2178	2161	2143	2205	2170	4	650	100	1520	5	1	4320000	96	-110.75	1.14	12	0.58	-20.00	1951.00	2745	20231113	-19.31	1951	20231123	13.53	2230	-0.67	20240604	2040	8.58	20240102	2745	-19.31	20231113	1951	13.53	20231123	0.00	N	464440	100	4 억		9602	N	N	0	N	00	N
132	20240604	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	45	2	2.06	39274530	17783	42.90	2180	2230	2180	2830	1530	2180	2208.54	0.22	0	12787	2213	2196	2178	2161	2143	2205	2170	4	650	100	1520	5	1	4320000	96	-111.25	1.14	12	0.41	-20.00	1951.00	2745	20231113	-18.94	1951	20231123	14.04	2230	-0.22	20240604	2040	9.07	20240102	2745	-18.94	20231113	1951	14.04	20231123	0.00	N	464440	100	4 억		9602	N	N	0	N	00	N
133	20240604	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	40	2	1.83	29343360	13324	32.14	2180	2220	2180	2830	1530	2180	2202.29	0.22	0	11915	2213	2196	2178	2161	2143	2205	2170	4	650	100	1520	5	1	4320000	96	-111.00	1.14	12	0.31	-20.00	1951.00	2745	20231113	-19.13	1951	20231123	13.79	2220	0.00	20240313	2040	8.82	20240102	2745	-19.13	20231113	1951	13.79	20231123	0.00	N	464440	100	4 억		9602	N	N	0	N	00	N
134	20240604	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	20994380	9556	23.05	2180	2200	2180	2830	1530	2180	2196.98	0.22	0	8426	2213	2196	2178	2161	2143	2205	2170	4	650	100	1520	5	1	4320000	95	-110.00	1.13	12	0.22	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2220	-0.90	20240313	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9602	N	N	0	N	00	N
135	20240604	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	10698490	4875	11.76	2180	2195	2180	2830	1530	2180	2194.56	0.22	0	4845	2213	2196	2178	2161	2143	2205	2170	4	650	100	1520	5	1	4320000	95	-109.75	1.13	12	0.11	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2220	-1.13	20240313	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		9602	N	N	0	N	00	N
136	20240604	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	1868255	852	2.06	2180	2195	2180	2830	1530	2180	2192.79	0.22	0	822	2213	2196	2178	2161	2143	2205	2170	4	650	100	1520	5	1	4320000	95	-109.75	1.13	12	0.02	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2220	-1.13	20240313	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		9602	N	N	0	N	00	N
137	20240604	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.22	0	0	2213	2196	2178	2161	2143	2205	2170	4	650	100	1520	5	1	4320000	94	-109.00	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2220	-1.80	20240313	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		9602	N	N	0	N	00	N
138	20240603	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	90132585	41453	154.77	2175	2195	2160	2830	1530	2180	2174.33	0.22	0	103	2206	2192	2176	2162	2146	2200	2170	4	650	100	1520	5	1	4320000	94	-109.00	1.12	12	0.96	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2220	-1.80	20240313	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		9499	N	N	0	N	00	N
139	20240603	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	90132585	41453	154.77	2175	2195	2160	2830	1530	2180	2174.33	0.22	0	103	2206	2192	2176	2162	2146	2200	2170	4	650	100	1520	5	1	4320000	94	-109.00	1.12	12	0.96	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2220	-1.80	20240313	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		9499	N	N	0	N	00	N
140	20240603	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	87960710	40459	151.06	2175	2195	2160	2830	1530	2180	2174.07	0.22	0	107	2206	2192	2176	2162	2146	2200	2170	4	650	100	1520	5	1	4320000	95	-109.75	1.13	12	0.94	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2220	-1.13	20240313	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		9499	N	N	0	N	00	N
141	20240603	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	83059945	38226	142.72	2175	2190	2160	2830	1530	2180	2172.87	0.22	0	106	2206	2192	2176	2162	2146	2200	2170	4	650	100	1520	5	1	4320000	94	-109.25	1.12	12	0.88	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2220	-1.58	20240313	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		9499	N	N	0	N	00	N
142	20240603	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	61186515	28224	105.38	2175	2180	2160	2830	1530	2180	2167.89	0.22	0	235	2206	2192	2176	2162	2146	2200	2170	4	650	100	1520	5	1	4320000	94	-109.00	1.12	12	0.65	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2220	-1.80	20240313	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		9499	N	N	0	N	00	N
143	20240603	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	15627885	7223	26.97	2175	2180	2160	2830	1530	2180	2163.63	0.22	0	235	2206	2192	2176	2162	2146	2200	2170	4	650	100	1520	5	1	4320000	94	-108.50	1.11	12	0.17	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		9499	N	N	0	N	00	N
144	20240603	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	14224420	6575	24.55	2175	2180	2160	2830	1530	2180	2163.41	0.22	0	235	2206	2192	2176	2162	2146	2200	2170	4	650	100	1520	5	1	4320000	94	-108.50	1.11	12	0.15	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2220	-2.25	20240313	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		9499	N	N	0	N	00	N
145	20240603	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	12325650	5700	21.28	2175	2180	2160	2830	1530	2180	2162.39	0.22	0	230	2206	2192	2176	2162	2146	2200	2170	4	650	100	1520	5	1	4320000	94	-109.00	1.12	12	0.13	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2220	-1.80	20240313	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		9499	N	N	0	N	00	N