KissMeData/021880/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	160351	57	100.00	KOSDAQ		금융	N	N	N	N		N	349	2	2	0.58	68327369	197783	204.77	345	350	340	451	243	347	345.47	0.82	0	936	355	350	348	343	341	350	343	761	104	500	210	1	1	152184408	531	11.63	0.88	03	0.13	30.00	397.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	307	13.68	20240315	699	-50.07	20231227	285	22.46	20231005	0.00	N	021880	500	760 억		1252769	N	N	0	N	00	N
3	20240628	150351	57	100.00	KOSDAQ		금융	N	N	N	N		N	348	1	2	0.29	61919574	179376	185.71	345	350	340	451	243	347	345.19	0.82	0	1509	355	350	348	343	341	350	343	761	104	500	210	1	1	152184408	530	11.60	0.88	03	0.12	30.00	397.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	307	13.36	20240315	699	-50.21	20231227	285	22.11	20231005	0.00	N	021880	500	760 억		1252769	N	N	0	N	00	N
4	20240628	140350	57	100.00	KOSDAQ		금융	N	N	N	N		N	348	1	2	0.29	58477774	169494	175.48	345	350	340	451	243	347	345.01	0.82	0	2262	355	350	348	343	341	350	343	761	104	500	210	1	1	152184408	530	11.60	0.88	03	0.11	30.00	397.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	307	13.36	20240315	699	-50.21	20231227	285	22.11	20231005	0.00	N	021880	500	760 억		1252769	N	N	0	N	00	N
5	20240628	130351	57	100.00	KOSDAQ		금융	N	N	N	N		N	349	2	2	0.58	57509261	166708	172.60	345	350	340	451	243	347	344.97	0.82	0	2090	355	350	348	343	341	350	343	761	104	500	210	1	1	152184408	531	11.63	0.88	03	0.11	30.00	397.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	307	13.68	20240315	699	-50.07	20231227	285	22.46	20231005	0.00	N	021880	500	760 억		1252769	N	N	0	N	00	N
6	20240628	120350	57	100.00	KOSDAQ		금융	N	N	N	N		N	345	-2	5	-0.58	46930423	136296	141.11	345	350	340	451	243	347	344.33	0.82	0	3656	355	350	348	343	341	350	343	761	104	500	210	1	1	152184408	525	11.50	0.87	03	0.09	30.00	397.00	699	20231227	-50.64	285	20231005	21.05	498	-30.72	20240102	307	12.38	20240315	699	-50.64	20231227	285	21.05	20231005	0.00	N	021880	500	760 억		1252769	N	N	0	N	00	N
7	20240628	110346	57	100.00	KOSDAQ		금융	N	N	N	N		N	346	-1	5	-0.29	27748693	80605	83.45	345	350	340	451	243	347	344.26	0.82	0	5709	355	350	348	343	341	350	343	761	104	500	210	1	1	152184408	527	11.53	0.87	03	0.05	30.00	397.00	699	20231227	-50.50	285	20231005	21.40	498	-30.52	20240102	307	12.70	20240315	699	-50.50	20231227	285	21.40	20231005	0.00	N	021880	500	760 억		1252769	N	N	0	N	00	N
8	20240628	100343	57	100.00	KOSDAQ		금융	N	N	N	N		N	346	-1	5	-0.29	25092776	72905	75.48	345	350	340	451	243	347	344.18	0.82	0	6920	355	350	348	343	341	350	343	761	104	500	210	1	1	152184408	527	11.53	0.87	03	0.05	30.00	397.00	699	20231227	-50.50	285	20231005	21.40	498	-30.52	20240102	307	12.70	20240315	699	-50.50	20231227	285	21.40	20231005	0.00	N	021880	500	760 억		1252769	N	N	0	N	00	N
9	20240628	090345	57	100.00	KOSDAQ		금융	N	N	N	N		N	347	0	3	0.00	1642477	4803	4.97	345	347	340	451	243	347	341.97	0.82	0	100	355	350	348	343	341	350	343	761	104	500	210	1	1	152184408	528	11.57	0.87	03	0.00	30.00	397.00	699	20231227	-50.36	285	20231005	21.75	498	-30.32	20240102	307	13.03	20240315	699	-50.36	20231227	285	21.75	20231005	0.00	N	021880	500	760 억		1252769	N	N	0	N	00	N
10	20240627	160339	57	100.00	KOSDAQ		금융	N	N	N	N		N	347	-4	5	-1.14	33667996	96588	172.78	351	353	346	456	246	351	348.57	0.84	0	-27183	357	354	351	348	345	355	349	761	105	500	210	1	1	152184408	528	11.57	0.87	03	0.06	30.00	397.00	699	20231227	-50.36	285	20231005	21.75	498	-30.32	20240102	307	13.03	20240315	699	-50.36	20231227	285	21.75	20231005	0.00	N	021880	500	760 억		1279947	N	N	0	N	00	N
11	20240627	150346	57	100.00	KOSDAQ		금융	N	N	N	N		N	349	-2	5	-0.57	23777246	68091	121.80	351	353	348	456	246	351	349.20	0.84	0	-19557	357	354	351	348	345	355	349	761	105	500	210	1	1	152184408	531	11.63	0.88	03	0.04	30.00	397.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	307	13.68	20240315	699	-50.07	20231227	285	22.46	20231005	0.00	N	021880	500	760 억		1279947	N	N	0	N	00	N
12	20240627	140343	57	100.00	KOSDAQ		금융	N	N	N	N		N	348	-3	5	-0.85	20324450	58192	104.10	351	353	348	456	246	351	349.27	0.84	0	-14855	357	354	351	348	345	355	349	761	105	500	210	1	1	152184408	530	11.60	0.88	03	0.04	30.00	397.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	307	13.36	20240315	699	-50.21	20231227	285	22.11	20231005	0.00	N	021880	500	760 억		1279947	N	N	0	N	00	N
13	20240627	130343	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	-1	5	-0.28	14935348	42720	76.42	351	353	348	456	246	351	349.61	0.84	0	-13881	357	354	351	348	345	355	349	761	105	500	210	1	1	152184408	533	11.67	0.88	03	0.03	30.00	397.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1279947	N	N	0	N	00	N
14	20240627	120345	57	100.00	KOSDAQ		금융	N	N	N	N		N	349	-2	5	-0.57	11833461	33839	60.53	351	353	348	456	246	351	349.70	0.84	0	-12776	357	354	351	348	345	355	349	761	105	500	210	1	1	152184408	531	11.63	0.88	03	0.02	30.00	397.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	307	13.68	20240315	699	-50.07	20231227	285	22.46	20231005	0.00	N	021880	500	760 억		1279947	N	N	0	N	00	N
15	20240627	110344	57	100.00	KOSDAQ		금융	N	N	N	N		N	348	-3	5	-0.85	9551565	27296	48.83	351	353	348	456	246	351	349.93	0.84	0	-10919	357	354	351	348	345	355	349	761	105	500	210	1	1	152184408	530	11.60	0.88	03	0.02	30.00	397.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	307	13.36	20240315	699	-50.21	20231227	285	22.11	20231005	0.00	N	021880	500	760 억		1279947	N	N	0	N	00	N
16	20240627	100343	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	-1	5	-0.28	8702353	24860	44.47	351	353	348	456	246	351	350.05	0.84	0	-9552	357	354	351	348	345	355	349	761	105	500	210	1	1	152184408	533	11.67	0.88	03	0.02	30.00	397.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1279947	N	N	0	N	00	N
17	20240627	090343	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	0	3	0.00	5024670	14316	25.61	351	353	350	456	246	351	350.98	0.84	0	-10880	357	354	351	348	345	355	349	761	105	500	210	1	1	152184408	534	11.70	0.88	03	0.01	30.00	397.00	699	20231227	-49.79	285	20231005	23.16	498	-29.52	20240102	307	14.33	20240315	699	-49.79	20231227	285	23.16	20231005	0.00	N	021880	500	760 억		1279947	N	N	0	N	00	N
18	20240626	160343	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	1	2	0.29	19598813	55902	53.87	350	354	348	455	245	350	350.59	0.85	0	-11180	358	353	350	345	342	354	346	761	105	500	210	1	1	152184408	534	11.70	0.88	03	0.04	30.00	397.00	699	20231227	-49.79	285	20231005	23.16	498	-29.52	20240102	307	14.33	20240315	699	-49.79	20231227	285	23.16	20231005	0.00	N	021880	500	760 억		1291127	N	N	0	N	00	N
19	20240626	150343	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	1	2	0.29	18630722	53143	51.21	350	354	348	455	245	350	350.58	0.85	0	-9831	358	353	350	345	342	354	346	761	105	500	210	1	1	152184408	534	11.70	0.88	03	0.03	30.00	397.00	699	20231227	-49.79	285	20231005	23.16	498	-29.52	20240102	307	14.33	20240315	699	-49.79	20231227	285	23.16	20231005	0.00	N	021880	500	760 억		1291127	N	N	0	N	00	N
20	20240626	140343	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	0	3	0.00	16207915	46204	44.52	350	354	349	455	245	350	350.79	0.85	0	-5899	358	353	350	345	342	354	346	761	105	500	210	1	1	152184408	533	11.67	0.88	03	0.03	30.00	397.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1291127	N	N	0	N	00	N
21	20240626	130344	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	1	2	0.29	12984577	36975	35.63	350	354	349	455	245	350	351.17	0.85	0	-5245	358	353	350	345	342	354	346	761	105	500	210	1	1	152184408	534	11.70	0.88	03	0.02	30.00	397.00	699	20231227	-49.79	285	20231005	23.16	498	-29.52	20240102	307	14.33	20240315	699	-49.79	20231227	285	23.16	20231005	0.00	N	021880	500	760 억		1291127	N	N	0	N	00	N
22	20240626	120343	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	2	2	0.57	11396899	32430	31.25	350	354	349	455	245	350	351.43	0.85	0	-5065	358	353	350	345	342	354	346	761	105	500	210	1	1	152184408	536	11.73	0.89	03	0.02	30.00	397.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	307	14.66	20240315	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억		1291127	N	N	0	N	00	N
23	20240626	110343	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	2	2	0.57	10798810	30728	29.61	350	354	349	455	245	350	351.43	0.85	0	-4051	358	353	350	345	342	354	346	761	105	500	210	1	1	152184408	536	11.73	0.89	03	0.02	30.00	397.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	307	14.66	20240315	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억		1291127	N	N	0	N	00	N
24	20240626	100343	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	2	2	0.57	6903691	19637	18.92	350	354	350	455	245	350	351.57	0.85	0	-3999	358	353	350	345	342	354	346	761	105	500	210	1	1	152184408	536	11.73	0.89	03	0.01	30.00	397.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	307	14.66	20240315	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억		1291127	N	N	0	N	00	N
25	20240626	090343	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	2	2	0.57	3146879	8974	8.65	350	354	350	455	245	350	350.67	0.85	0	-498	358	353	350	345	342	354	346	761	105	500	210	1	1	152184408	536	11.73	0.89	03	0.01	30.00	397.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	307	14.66	20240315	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억		1291127	N	N	0	N	00	N
26	20240625	160341	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	0	3	0.00	36230304	103690	75.25	350	355	347	455	245	350	349.41	0.84	0	10022	359	354	350	345	341	352	343	761	105	500	210	1	1	152184408	533	11.67	0.88	03	0.07	30.00	397.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1281105	N	N	0	N	00	N
27	20240625	150343	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	1	2	0.29	34954364	100043	72.61	350	355	347	455	245	350	349.39	0.84	0	10585	359	354	350	345	341	352	343	761	105	500	210	1	1	152184408	534	11.70	0.88	03	0.07	30.00	397.00	699	20231227	-49.79	285	20231005	23.16	498	-29.52	20240102	307	14.33	20240315	699	-49.79	20231227	285	23.16	20231005	0.00	N	021880	500	760 억		1281105	N	N	0	N	00	N
28	20240625	140343	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	0	3	0.00	19149085	54617	39.64	350	355	349	455	245	350	350.61	0.84	0	-9829	359	354	350	345	341	352	343	761	105	500	210	1	1	152184408	533	11.67	0.88	03	0.04	30.00	397.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1281105	N	N	0	N	00	N
29	20240625	130343	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	1	2	0.29	16378497	46706	33.90	350	355	349	455	245	350	350.67	0.84	0	-9070	359	354	350	345	341	352	343	761	105	500	210	1	1	152184408	534	11.70	0.88	03	0.03	30.00	397.00	699	20231227	-49.79	285	20231005	23.16	498	-29.52	20240102	307	14.33	20240315	699	-49.79	20231227	285	23.16	20231005	0.00	N	021880	500	760 억		1281105	N	N	0	N	00	N
30	20240625	120344	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	1	2	0.29	15909079	45369	32.93	350	355	349	455	245	350	350.66	0.84	0	-9060	359	354	350	345	341	352	343	761	105	500	210	1	1	152184408	534	11.70	0.88	03	0.03	30.00	397.00	699	20231227	-49.79	285	20231005	23.16	498	-29.52	20240102	307	14.33	20240315	699	-49.79	20231227	285	23.16	20231005	0.00	N	021880	500	760 억		1281105	N	N	0	N	00	N
31	20240625	110346	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	2	2	0.57	15032857	42865	31.11	350	355	350	455	245	350	350.70	0.84	0	-9037	359	354	350	345	341	352	343	761	105	500	210	1	1	152184408	536	11.73	0.89	03	0.03	30.00	397.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	307	14.66	20240315	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억		1281105	N	N	0	N	00	N
32	20240625	100342	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	1	2	0.29	11170474	31849	23.11	350	355	350	455	245	350	350.73	0.84	0	-8845	359	354	350	345	341	352	343	761	105	500	210	1	1	152184408	534	11.70	0.88	03	0.02	30.00	397.00	699	20231227	-49.79	285	20231005	23.16	498	-29.52	20240102	307	14.33	20240315	699	-49.79	20231227	285	23.16	20231005	0.00	N	021880	500	760 억		1281105	N	N	0	N	00	N
33	20240625	090342	57	100.00	KOSDAQ		금융	N	N	N	N		N	355	5	2	1.43	803000	2290	1.66	350	355	350	455	245	350	350.66	0.84	0	0	359	354	350	345	341	352	343	761	105	500	210	1	1	152184408	540	11.83	0.89	03	0.00	30.00	397.00	699	20231227	-49.21	285	20231005	24.56	498	-28.71	20240102	307	15.64	20240315	699	-49.21	20231227	285	24.56	20231005	0.00	N	021880	500	760 억		1281105	N	N	0	N	00	N
34	20240624	160341	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	3	2	0.86	43095843	123425	31.86	355	355	346	451	243	347	349.17	0.86	0	-27025	379	362	346	329	313	355	322	761	104	500	210	1	1	152184408	533	11.67	0.88	03	0.08	30.00	397.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1308130	N	N	0	N	00	N
35	20240624	150342	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	4	2	1.15	42918388	122918	31.73	355	355	346	451	243	347	349.16	0.86	0	-27218	379	362	346	329	313	355	322	761	104	500	210	1	1	152184408	534	11.70	0.88	03	0.08	30.00	397.00	699	20231227	-49.79	285	20231005	23.16	498	-29.52	20240102	307	14.33	20240315	699	-49.79	20231227	285	23.16	20231005	0.00	N	021880	500	760 억		1308130	N	N	0	N	00	N
36	20240624	140342	57	100.00	KOSDAQ		금융	N	N	N	N		N	349	2	2	0.58	36573674	104783	27.05	355	355	346	451	243	347	349.04	0.86	0	-21502	379	362	346	329	313	355	322	761	104	500	210	1	1	152184408	531	11.63	0.88	03	0.07	30.00	397.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	307	13.68	20240315	699	-50.07	20231227	285	22.46	20231005	0.00	N	021880	500	760 억		1308130	N	N	0	N	00	N
37	20240624	130341	57	100.00	KOSDAQ		금융	N	N	N	N		N	349	2	2	0.58	33657739	96411	24.89	355	355	346	451	243	347	349.11	0.86	0	-20682	379	362	346	329	313	355	322	761	104	500	210	1	1	152184408	531	11.63	0.88	03	0.06	30.00	397.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	307	13.68	20240315	699	-50.07	20231227	285	22.46	20231005	0.00	N	021880	500	760 억		1308130	N	N	0	N	00	N
38	20240624	120342	57	100.00	KOSDAQ		금융	N	N	N	N		N	349	2	2	0.58	28545473	81774	21.11	355	355	346	451	243	347	349.08	0.86	0	-19680	379	362	346	329	313	355	322	761	104	500	210	1	1	152184408	531	11.63	0.88	03	0.05	30.00	397.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	307	13.68	20240315	699	-50.07	20231227	285	22.46	20231005	0.00	N	021880	500	760 억		1308130	N	N	0	N	00	N
39	20240624	110342	57	100.00	KOSDAQ		금융	N	N	N	N		N	349	2	2	0.58	28259811	80956	20.90	355	355	346	451	243	347	349.08	0.86	0	-19392	379	362	346	329	313	355	322	761	104	500	210	1	1	152184408	531	11.63	0.88	03	0.05	30.00	397.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	307	13.68	20240315	699	-50.07	20231227	285	22.46	20231005	0.00	N	021880	500	760 억		1308130	N	N	0	N	00	N
40	20240624	100343	57	100.00	KOSDAQ		금융	N	N	N	N		N	349	2	2	0.58	19218684	55104	14.22	355	355	346	451	243	347	348.77	0.86	0	-19387	379	362	346	329	313	355	322	761	104	500	210	1	1	152184408	531	11.63	0.88	03	0.04	30.00	397.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	307	13.68	20240315	699	-50.07	20231227	285	22.46	20231005	0.00	N	021880	500	760 억		1308130	N	N	0	N	00	N
41	20240624	090342	57	100.00	KOSDAQ		금융	N	N	N	N		N	353	6	2	1.73	287890	811	0.21	355	355	353	451	243	347	354.98	0.86	0	-129	379	362	346	329	313	355	322	761	104	500	210	1	1	152184408	537	11.77	0.89	03	0.00	30.00	397.00	699	20231227	-49.50	285	20231005	23.86	498	-29.12	20240102	307	14.98	20240315	699	-49.50	20231227	285	23.86	20231005	0.00	N	021880	500	760 억		1308130	N	N	0	N	00	N
42	20240621	160332	57	100.00	KOSDAQ		금융	N	N	N	N		N	347	-3	5	-0.86	136099986	387419	280.91	350	363	330	455	245	350	351.30	0.90	0	-59289	356	353	349	346	342	354	347	761	105	500	210	1	1	152184408	528	11.57	0.87	03	0.25	30.00	397.00	699	20231227	-50.36	285	20231005	21.75	498	-30.32	20240102	307	13.03	20240315	699	-50.36	20231227	285	21.75	20231005	0.00	N	021880	500	760 억		1368397	N	N	0	N	00	N
43	20240621	150331	57	100.00	KOSDAQ		금융	N	N	N	N		N	348	-2	5	-0.57	135525520	385764	279.71	350	363	330	455	245	350	351.32	0.90	0	-59145	356	353	349	346	342	354	347	761	105	500	210	1	1	152184408	530	11.60	0.88	03	0.25	30.00	397.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	307	13.36	20240315	699	-50.21	20231227	285	22.11	20231005	0.00	N	021880	500	760 억		1368397	N	N	0	N	00	N
44	20240621	140331	57	100.00	KOSDAQ		금융	N	N	N	N		N	347	-3	5	-0.86	133468494	379853	275.42	350	363	330	455	245	350	351.37	0.90	0	-56251	356	353	349	346	342	354	347	761	105	500	210	1	1	152184408	528	11.57	0.87	03	0.25	30.00	397.00	699	20231227	-50.36	285	20231005	21.75	498	-30.32	20240102	307	13.03	20240315	699	-50.36	20231227	285	21.75	20231005	0.00	N	021880	500	760 억		1368397	N	N	0	N	00	N
45	20240621	130332	57	100.00	KOSDAQ		금융	N	N	N	N		N	348	-2	5	-0.57	131189522	373282	270.66	350	363	330	455	245	350	351.45	0.90	0	-54680	356	353	349	346	342	354	347	761	105	500	210	1	1	152184408	530	11.60	0.88	03	0.25	30.00	397.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	307	13.36	20240315	699	-50.21	20231227	285	22.11	20231005	0.00	N	021880	500	760 억		1368397	N	N	0	N	00	N
46	20240621	120333	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	0	3	0.00	126043259	358486	259.93	350	363	330	455	245	350	351.60	0.90	0	-52310	356	353	349	346	342	354	347	761	105	500	210	1	1	152184408	533	11.67	0.88	03	0.24	30.00	397.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1368397	N	N	0	N	00	N
47	20240621	110333	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	2	2	0.57	86162682	242459	175.80	350	363	349	455	245	350	355.37	0.90	0	-49175	356	353	349	346	342	354	347	761	105	500	210	1	1	152184408	536	11.73	0.89	03	0.16	30.00	397.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	307	14.66	20240315	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억		1368397	N	N	0	N	00	N
48	20240621	100331	57	100.00	KOSDAQ		금융	N	N	N	N		N	353	3	2	0.86	74601941	209609	151.98	350	363	349	455	245	350	355.91	0.90	0	-49243	356	353	349	346	342	354	347	761	105	500	210	1	1	152184408	537	11.77	0.89	03	0.14	30.00	397.00	699	20231227	-49.50	285	20231005	23.86	498	-29.12	20240102	307	14.98	20240315	699	-49.50	20231227	285	23.86	20231005	0.00	N	021880	500	760 억		1368397	N	N	0	N	00	N
49	20240621	090333	57	100.00	KOSDAQ		금융	N	N	N	N		N	360	10	2	2.86	8874294	24968	18.10	350	360	349	455	245	350	355.43	0.90	0	1199	356	353	349	346	342	354	347	761	105	500	210	1	1	152184408	548	12.00	0.91	03	0.02	30.00	397.00	699	20231227	-48.50	285	20231005	26.32	498	-27.71	20240102	307	17.26	20240315	699	-48.50	20231227	285	26.32	20231005	0.00	N	021880	500	760 억		1368397	N	N	0	N	00	N
50	20240620	160331	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	6	2	1.74	47858568	137917	43.73	345	352	345	447	241	344	347.00	0.90	0	-154	357	350	346	339	335	348	337	761	103	500	210	1	1	152184408	533	11.67	0.88	03	0.09	30.00	397.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1368511	N	N	0	N	00	N
51	20240620	150332	57	100.00	KOSDAQ		금융	N	N	N	N		N	347	3	2	0.87	43454257	125277	39.73	345	352	345	447	241	344	346.87	0.90	0	-400	357	350	346	339	335	348	337	761	103	500	210	1	1	152184408	528	11.57	0.87	03	0.08	30.00	397.00	699	20231227	-50.36	285	20231005	21.75	498	-30.32	20240102	307	13.03	20240315	699	-50.36	20231227	285	21.75	20231005	0.00	N	021880	500	760 억		1368511	N	N	0	N	00	N
52	20240620	140331	57	100.00	KOSDAQ		금융	N	N	N	N		N	348	4	2	1.16	33678874	97072	30.78	345	352	345	447	241	344	346.95	0.90	0	-400	357	350	346	339	335	348	337	761	103	500	210	1	1	152184408	530	11.60	0.88	03	0.06	30.00	397.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	307	13.36	20240315	699	-50.21	20231227	285	22.11	20231005	0.00	N	021880	500	760 억		1368511	N	N	0	N	00	N
53	20240620	130332	57	100.00	KOSDAQ		금융	N	N	N	N		N	348	4	2	1.16	26130104	75225	23.85	345	352	345	447	241	344	347.36	0.90	0	-36	357	350	346	339	335	348	337	761	103	500	210	1	1	152184408	530	11.60	0.88	03	0.05	30.00	397.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	307	13.36	20240315	699	-50.21	20231227	285	22.11	20231005	0.00	N	021880	500	760 억		1368511	N	N	0	N	00	N
54	20240620	120331	57	100.00	KOSDAQ		금융	N	N	N	N		N	347	3	2	0.87	23341233	67211	21.31	345	352	345	447	241	344	347.28	0.90	0	-36	357	350	346	339	335	348	337	761	103	500	210	1	1	152184408	528	11.57	0.87	03	0.04	30.00	397.00	699	20231227	-50.36	285	20231005	21.75	498	-30.32	20240102	307	13.03	20240315	699	-50.36	20231227	285	21.75	20231005	0.00	N	021880	500	760 억		1368511	N	N	0	N	00	N
55	20240620	110332	57	100.00	KOSDAQ		금융	N	N	N	N		N	346	2	2	0.58	21293797	61294	19.44	345	352	345	447	241	344	347.40	0.90	0	5	357	350	346	339	335	348	337	761	103	500	210	1	1	152184408	527	11.53	0.87	03	0.04	30.00	397.00	699	20231227	-50.50	285	20231005	21.40	498	-30.52	20240102	307	12.70	20240315	699	-50.50	20231227	285	21.40	20231005	0.00	N	021880	500	760 억		1368511	N	N	0	N	00	N
56	20240620	100333	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	7	2	2.03	18139687	52291	16.58	345	351	345	447	241	344	346.90	0.90	0	-110	357	350	346	339	335	348	337	761	103	500	210	1	1	152184408	534	11.70	0.88	03	0.03	30.00	397.00	699	20231227	-49.79	285	20231005	23.16	498	-29.52	20240102	307	14.33	20240315	699	-49.79	20231227	285	23.16	20231005	0.00	N	021880	500	760 억		1368511	N	N	0	N	00	N
57	20240620	090336	57	100.00	KOSDAQ		금융	N	N	N	N		N	346	2	2	0.58	1117490	3239	1.03	345	347	345	447	241	344	345.01	0.90	0	-27	357	350	346	339	335	348	337	761	103	500	210	1	1	152184408	527	11.53	0.87	03	0.00	30.00	397.00	699	20231227	-50.50	285	20231005	21.40	498	-30.52	20240102	307	12.70	20240315	699	-50.50	20231227	285	21.40	20231005	0.00	N	021880	500	760 억		1368511	N	N	0	N	00	N
58	20240619	160330	57	100.00	KOSDAQ		금융	N	N	N	N		N	344	-5	5	-1.43	105648100	305479	110.10	350	353	342	453	245	349	345.84	0.91	0	-20224	364	356	352	344	340	354	342	761	104	500	210	1	1	152184408	524	-13.76	0.97	03	0.20	-25.00	355.00	699	20231227	-50.79	285	20231005	20.70	498	-30.92	20240102	307	12.05	20240315	699	-50.79	20231227	285	20.70	20231005	0.00	N	021880	500	760 억		1388735	N	N	0	N	00	N
59	20240619	150329	57	100.00	KOSDAQ		금융	N	N	N	N		N	346	-3	5	-0.86	102162763	295359	106.45	350	353	342	453	245	349	345.89	0.91	0	-20148	364	356	352	344	340	354	342	761	104	500	210	1	1	152184408	527	-13.84	0.97	03	0.19	-25.00	355.00	699	20231227	-50.50	285	20231005	21.40	498	-30.52	20240102	307	12.70	20240315	699	-50.50	20231227	285	21.40	20231005	0.00	N	021880	500	760 억		1388735	N	N	0	N	00	N
60	20240619	140333	57	100.00	KOSDAQ		금융	N	N	N	N		N	345	-4	5	-1.15	65496116	188803	68.05	350	353	343	453	245	349	346.90	0.91	0	-17651	364	356	352	344	340	354	342	761	104	500	210	1	1	152184408	525	-13.80	0.97	03	0.12	-25.00	355.00	699	20231227	-50.64	285	20231005	21.05	498	-30.72	20240102	307	12.38	20240315	699	-50.64	20231227	285	21.05	20231005	0.00	N	021880	500	760 억		1388735	N	N	0	N	00	N
61	20240619	130330	57	100.00	KOSDAQ		금융	N	N	N	N		N	348	-1	5	-0.29	37307932	106967	38.55	350	353	346	453	245	349	348.78	0.91	0	-19232	364	356	352	344	340	354	342	761	104	500	210	1	1	152184408	530	-13.92	0.98	03	0.07	-25.00	355.00	699	20231227	-50.21	285	20231005	22.11	498	-30.12	20240102	307	13.36	20240315	699	-50.21	20231227	285	22.11	20231005	0.00	N	021880	500	760 억		1388735	N	N	0	N	00	N
62	20240619	120329	57	100.00	KOSDAQ		금융	N	N	N	N		N	349	0	3	0.00	32918667	94312	33.99	350	353	346	453	245	349	349.04	0.91	0	-19157	364	356	352	344	340	354	342	761	104	500	210	1	1	152184408	531	-13.96	0.98	03	0.06	-25.00	355.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	307	13.68	20240315	699	-50.07	20231227	285	22.46	20231005	0.00	N	021880	500	760 억		1388735	N	N	0	N	00	N
63	20240619	110331	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	1	2	0.29	19415863	55473	19.99	350	353	349	453	245	349	350.01	0.91	0	-11366	364	356	352	344	340	354	342	761	104	500	210	1	1	152184408	533	-14.00	0.99	03	0.04	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1388735	N	N	0	N	00	N
64	20240619	100332	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	2	2	0.57	17012146	48598	17.52	350	353	349	453	245	349	350.06	0.91	0	-9554	364	356	352	344	340	354	342	761	104	500	210	1	1	152184408	534	-14.04	0.99	03	0.03	-25.00	355.00	699	20231227	-49.79	285	20231005	23.16	498	-29.52	20240102	307	14.33	20240315	699	-49.79	20231227	285	23.16	20231005	0.00	N	021880	500	760 억		1388735	N	N	0	N	00	N
65	20240619	090336	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	1	2	0.29	512750	1465	0.53	350	350	350	453	245	349	350.00	0.91	0	-219	364	356	352	344	340	354	342	761	104	500	210	1	1	152184408	533	-14.00	0.99	03	0.00	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1388735	N	N	0	N	00	N
66	20240618	160329	57	100.00	KOSDAQ		금융	N	N	N	N		N	349	-2	5	-0.57	97724015	276455	159.08	351	360	348	456	246	351	353.49	0.91	0	-4082	358	354	351	347	344	353	346	761	105	500	210	1	1	152184408	531	-13.96	0.98	03	0.18	-25.00	355.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	307	13.68	20240315	699	-50.07	20231227	285	22.46	20231005	0.00	N	021880	500	760 억		1390484	N	N	0	N	00	N
67	20240618	150327	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	1	2	0.28	92547278	261702	150.59	351	360	348	456	246	351	353.64	0.91	0	-4072	358	354	351	347	344	353	346	761	105	500	210	1	1	152184408	536	-14.08	0.99	03	0.17	-25.00	355.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	307	14.66	20240315	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억		1390484	N	N	0	N	00	N
68	20240618	140327	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	0	3	0.00	72017585	203036	116.83	351	360	349	456	246	351	354.70	0.91	0	-4072	358	354	351	347	344	353	346	761	105	500	210	1	1	152184408	534	-14.04	0.99	03	0.13	-25.00	355.00	699	20231227	-49.79	285	20231005	23.16	498	-29.52	20240102	307	14.33	20240315	699	-49.79	20231227	285	23.16	20231005	0.00	N	021880	500	760 억		1390484	N	N	0	N	00	N
69	20240618	130330	57	100.00	KOSDAQ		금융	N	N	N	N		N	349	-2	5	-0.57	69843653	196828	113.26	351	360	349	456	246	351	354.85	0.91	0	-4072	358	354	351	347	344	353	346	761	105	500	210	1	1	152184408	531	-13.96	0.98	03	0.13	-25.00	355.00	699	20231227	-50.07	285	20231005	22.46	498	-29.92	20240102	307	13.68	20240315	699	-50.07	20231227	285	22.46	20231005	0.00	N	021880	500	760 억		1390484	N	N	0	N	00	N
70	20240618	120330	57	100.00	KOSDAQ		금융	N	N	N	N		N	353	2	2	0.57	63529642	178792	102.88	351	360	350	456	246	351	355.33	0.91	0	-4152	358	354	351	347	344	353	346	761	105	500	210	1	1	152184408	537	-14.12	0.99	03	0.12	-25.00	355.00	699	20231227	-49.50	285	20231005	23.86	498	-29.12	20240102	307	14.98	20240315	699	-49.50	20231227	285	23.86	20231005	0.00	N	021880	500	760 억		1390484	N	N	0	N	00	N
71	20240618	110328	57	100.00	KOSDAQ		금융	N	N	N	N		N	356	5	2	1.42	52586712	147881	85.09	351	360	350	456	246	351	355.60	0.91	0	-3133	358	354	351	347	344	353	346	761	105	500	210	1	1	152184408	542	-14.24	1.00	03	0.10	-25.00	355.00	699	20231227	-49.07	285	20231005	24.91	498	-28.51	20240102	307	15.96	20240315	699	-49.07	20231227	285	24.91	20231005	0.00	N	021880	500	760 억		1390484	N	N	0	N	00	N
72	20240618	100329	57	100.00	KOSDAQ		금융	N	N	N	N		N	356	5	2	1.42	41824712	117682	67.72	351	360	350	456	246	351	355.40	0.91	0	1380	358	354	351	347	344	353	346	761	105	500	210	1	1	152184408	542	-14.24	1.00	03	0.08	-25.00	355.00	699	20231227	-49.07	285	20231005	24.91	498	-28.51	20240102	307	15.96	20240315	699	-49.07	20231227	285	24.91	20231005	0.00	N	021880	500	760 억		1390484	N	N	0	N	00	N
73	20240618	090332	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	-1	5	-0.28	947878	2705	1.56	351	354	350	456	246	351	350.42	0.91	0	-1815	358	354	351	347	344	353	346	761	105	500	210	1	1	152184408	533	-14.00	0.99	03	0.00	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1390484	N	N	0	N	00	N
74	20240617	160327	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	-4	5	-1.13	57547602	164215	72.26	353	355	348	461	249	355	350.43	0.92	0	-11018	366	360	354	348	342	363	351	761	106	500	220	1	1	152184408	534	-14.04	0.99	03	0.11	-25.00	355.00	699	20231227	-49.79	285	20231005	23.16	498	-29.52	20240102	307	14.33	20240315	699	-49.79	20231227	285	23.16	20231005	0.00	N	021880	500	760 억		1401502	N	N	0	N	00	N
75	20240617	150331	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	-5	5	-1.41	53651620	153070	67.36	353	355	348	461	249	355	350.50	0.92	0	-10614	366	360	354	348	342	363	351	761	106	500	220	1	1	152184408	533	-14.00	0.99	03	0.10	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1401502	N	N	0	N	00	N
76	20240617	140326	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	-5	5	-1.41	49129912	140142	61.67	353	355	348	461	249	355	350.56	0.92	0	-9866	366	360	354	348	342	363	351	761	106	500	220	1	1	152184408	533	-14.00	0.99	03	0.09	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1401502	N	N	0	N	00	N
77	20240617	130325	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	-4	5	-1.13	33561806	95486	42.02	353	355	349	461	249	355	351.47	0.92	0	-7022	366	360	354	348	342	363	351	761	106	500	220	1	1	152184408	534	-14.04	0.99	03	0.06	-25.00	355.00	699	20231227	-49.79	285	20231005	23.16	498	-29.52	20240102	307	14.33	20240315	699	-49.79	20231227	285	23.16	20231005	0.00	N	021880	500	760 억		1401502	N	N	0	N	00	N
78	20240617	120326	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	-3	5	-0.85	25745585	73191	32.21	353	355	351	461	249	355	351.75	0.92	0	-4260	366	360	354	348	342	363	351	761	106	500	220	1	1	152184408	536	-14.08	0.99	03	0.05	-25.00	355.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	307	14.66	20240315	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억		1401502	N	N	0	N	00	N
79	20240617	110324	57	100.00	KOSDAQ		금융	N	N	N	N		N	352	-3	5	-0.85	12745563	36201	15.93	353	355	351	461	249	355	352.05	0.92	0	-537	366	360	354	348	342	363	351	761	106	500	220	1	1	152184408	536	-14.08	0.99	03	0.02	-25.00	355.00	699	20231227	-49.64	285	20231005	23.51	498	-29.32	20240102	307	14.66	20240315	699	-49.64	20231227	285	23.51	20231005	0.00	N	021880	500	760 억		1401502	N	N	0	N	00	N
80	20240617	100327	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	-1	5	-0.28	2624369	7453	3.28	353	355	351	461	249	355	352.01	0.92	0	-388	366	360	354	348	342	363	351	761	106	500	220	1	1	152184408	539	-14.16	1.00	03	0.00	-25.00	355.00	699	20231227	-49.36	285	20231005	24.21	498	-28.92	20240102	307	15.31	20240315	699	-49.36	20231227	285	24.21	20231005	0.00	N	021880	500	760 억		1401502	N	N	0	N	00	N
81	20240617	090326	57	100.00	KOSDAQ		금융	N	N	N	N		N	355	0	3	0.00	354631	1001	0.44	353	355	353	461	249	355	353.98	0.92	0	-53	366	360	354	348	342	363	351	761	106	500	220	1	1	152184408	540	-14.20	1.00	03	0.00	-25.00	355.00	699	20231227	-49.21	285	20231005	24.56	498	-28.71	20240102	307	15.64	20240315	699	-49.21	20231227	285	24.56	20231005	0.00	N	021880	500	760 억		1401502	N	N	0	N	00	N
82	20240614	160301	57	100.00	KOSDAQ		금융	N	N	N	N		N	355	4	2	1.14	80299919	226521	71.99	352	360	348	456	246	351	354.49	0.93	0	-13491	366	358	354	346	342	356	344	761	105	500	210	1	1	152184408	540	-14.20	1.00	03	0.15	-25.00	355.00	699	20231227	-49.21	285	20231005	24.56	498	-28.71	20240102	307	15.64	20240315	699	-49.21	20231227	285	24.56	20231005	0.00	N	021880	500	760 억		1415069	N	N	0	N	00	N
83	20240614	150302	57	100.00	KOSDAQ		금융	N	N	N	N		N	355	4	2	1.14	74482077	210048	66.76	352	360	348	456	246	351	354.60	0.93	0	-15824	366	358	354	346	342	356	344	761	105	500	210	1	1	152184408	540	-14.20	1.00	03	0.14	-25.00	355.00	699	20231227	-49.21	285	20231005	24.56	498	-28.71	20240102	307	15.64	20240315	699	-49.21	20231227	285	24.56	20231005	0.00	N	021880	500	760 억		1415069	N	N	0	N	00	N
84	20240614	140302	57	100.00	KOSDAQ		금융	N	N	N	N		N	360	9	2	2.56	69505232	196090	62.32	352	360	348	456	246	351	354.46	0.93	0	-13563	366	358	354	346	342	356	344	761	105	500	210	1	1	152184408	548	-14.40	1.01	03	0.13	-25.00	355.00	699	20231227	-48.50	285	20231005	26.32	498	-27.71	20240102	307	17.26	20240315	699	-48.50	20231227	285	26.32	20231005	0.00	N	021880	500	760 억		1415069	N	N	0	N	00	N
85	20240614	130301	57	100.00	KOSDAQ		금융	N	N	N	N		N	358	7	2	1.99	55544150	157114	49.93	352	358	348	456	246	351	353.53	0.93	0	-12747	366	358	354	346	342	356	344	761	105	500	210	1	1	152184408	545	-14.32	1.01	03	0.10	-25.00	355.00	699	20231227	-48.78	285	20231005	25.61	498	-28.11	20240102	307	16.61	20240315	699	-48.78	20231227	285	25.61	20231005	0.00	N	021880	500	760 억		1415069	N	N	0	N	00	N
86	20240614	120303	57	100.00	KOSDAQ		금융	N	N	N	N		N	355	4	2	1.14	51968078	147092	46.75	352	358	348	456	246	351	353.30	0.93	0	-12497	366	358	354	346	342	356	344	761	105	500	210	1	1	152184408	540	-14.20	1.00	03	0.10	-25.00	355.00	699	20231227	-49.21	285	20231005	24.56	498	-28.71	20240102	307	15.64	20240315	699	-49.21	20231227	285	24.56	20231005	0.00	N	021880	500	760 억		1415069	N	N	0	N	00	N
87	20240614	110321	57	100.00	KOSDAQ		금융	N	N	N	N		N	355	4	2	1.14	41793391	118515	37.67	352	357	348	456	246	351	352.64	0.93	0	-10773	366	358	354	346	342	356	344	761	105	500	210	1	1	152184408	540	-14.20	1.00	03	0.08	-25.00	355.00	699	20231227	-49.21	285	20231005	24.56	498	-28.71	20240102	307	15.64	20240315	699	-49.21	20231227	285	24.56	20231005	0.00	N	021880	500	760 억		1415069	N	N	0	N	00	N
88	20240614	100321	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	-1	5	-0.28	25229997	71686	22.78	352	357	348	456	246	351	351.95	0.93	0	4084	366	358	354	346	342	356	344	761	105	500	210	1	1	152184408	533	-14.00	0.99	03	0.05	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1415069	N	N	0	N	00	N
89	20240614	090323	57	100.00	KOSDAQ		금융	N	N	N	N		N	350	-1	5	-0.28	882644	2516	0.80	352	353	350	456	246	351	350.81	0.93	0	184	366	358	354	346	342	356	344	761	105	500	210	1	1	152184408	533	-14.00	0.99	03	0.00	-25.00	355.00	699	20231227	-49.93	285	20231005	22.81	498	-29.72	20240102	307	14.01	20240315	699	-49.93	20231227	285	22.81	20231005	0.00	N	021880	500	760 억		1415069	N	N	0	N	00	N
90	20240613	160319	57	100.00	KOSDAQ		금융	N	N	N	N		N	351	-9	5	-2.50	111418958	314008	73.06	361	362	350	468	252	360	354.84	0.97	0	-58374	368	363	360	355	352	366	358	761	108	500	220	1	1	152184408	534	-14.04	0.99	03	0.21	-25.00	355.00	699	20231227	-49.79	285	20231005	23.16	498	-29.52	20240102	307	14.33	20240315	699	-49.79	20231227	285	23.16	20231005	0.00	N	021880	500	760 억		1481888	N	N	0	N	00	N
91	20240613	150325	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	-6	5	-1.67	108614359	306030	71.20	361	362	350	468	252	360	354.91	0.97	0	-56825	368	363	360	355	352	366	358	761	108	500	220	1	1	152184408	539	-14.16	1.00	03	0.20	-25.00	355.00	699	20231227	-49.36	285	20231005	24.21	498	-28.92	20240102	307	15.31	20240315	699	-49.36	20231227	285	24.21	20231005	0.00	N	021880	500	760 억		1481888	N	N	0	N	00	N
92	20240613	140320	57	100.00	KOSDAQ		금융	N	N	N	N		N	354	-6	5	-1.67	84674519	237888	55.35	361	362	350	468	252	360	355.94	0.97	0	-57718	368	363	360	355	352	366	358	761	108	500	220	1	1	152184408	539	-14.16	1.00	03	0.16	-25.00	355.00	699	20231227	-49.36	285	20231005	24.21	498	-28.92	20240102	307	15.31	20240315	699	-49.36	20231227	285	24.21	20231005	0.00	N	021880	500	760 억		1481888	N	N	0	N	00	N
93	20240613	130322	57	100.00	KOSDAQ		금융	N	N	N	N		N	358	-2	5	-0.56	38741034	108165	25.17	361	362	356	468	252	360	358.17	0.97	0	-52650	368	363	360	355	352	366	358	761	108	500	220	1	1	152184408	545	-14.32	1.01	03	0.07	-25.00	355.00	699	20231227	-48.78	285	20231005	25.61	498	-28.11	20240102	307	16.61	20240315	699	-48.78	20231227	285	25.61	20231005	0.00	N	021880	500	760 억		1481888	N	N	0	N	00	N
94	20240613	120321	57	100.00	KOSDAQ		금융	N	N	N	N		N	359	-1	5	-0.28	20734179	57733	13.43	361	362	357	468	252	360	359.14	0.97	0	-39636	368	363	360	355	352	366	358	761	108	500	220	1	1	152184408	546	-14.36	1.01	03	0.04	-25.00	355.00	699	20231227	-48.64	285	20231005	25.96	498	-27.91	20240102	307	16.94	20240315	699	-48.64	20231227	285	25.96	20231005	0.00	N	021880	500	760 억		1481888	N	N	0	N	00	N
95	20240613	110318	57	100.00	KOSDAQ		금융	N	N	N	N		N	359	-1	5	-0.28	17941678	49934	11.62	361	362	357	468	252	360	359.31	0.97	0	-38046	368	363	360	355	352	366	358	761	108	500	220	1	1	152184408	546	-14.36	1.01	03	0.03	-25.00	355.00	699	20231227	-48.64	285	20231005	25.96	498	-27.91	20240102	307	16.94	20240315	699	-48.64	20231227	285	25.96	20231005	0.00	N	021880	500	760 억		1481888	N	N	0	N	00	N
96	20240613	100319	57	100.00	KOSDAQ		금융	N	N	N	N		N	358	-2	5	-0.56	9168462	25461	5.92	361	362	358	468	252	360	360.10	0.97	0	-20610	368	363	360	355	352	366	358	761	108	500	220	1	1	152184408	545	-14.32	1.01	03	0.02	-25.00	355.00	699	20231227	-48.78	285	20231005	25.61	498	-28.11	20240102	307	16.61	20240315	699	-48.78	20231227	285	25.61	20231005	0.00	N	021880	500	760 억		1481888	N	N	0	N	00	N
97	20240613	090322	57	100.00	KOSDAQ		금융	N	N	N	N		N	361	1	2	0.28	160646	445	0.10	361	362	361	468	252	360	361.00	0.97	0	-434	368	363	360	355	352	366	358	761	108	500	220	1	1	152184408	549	-14.44	1.02	03	0.00	-25.00	355.00	699	20231227	-48.35	285	20231005	26.67	498	-27.51	20240102	307	17.59	20240315	699	-48.35	20231227	285	26.67	20231005	0.00	N	021880	500	760 억		1481888	N	N	0	N	00	N
98	20240612	160316	57	100.00	KOSDAQ		금융	N	N	N	N		N	360	-1	5	-0.28	151135582	419739	168.55	357	365	357	469	253	361	360.07	0.97	0	4737	377	369	365	357	353	367	355	761	108	500	220	1	1	152184408	548	-14.40	1.01	03	0.28	-25.00	355.00	699	20231227	-48.50	285	20231005	26.32	498	-27.71	20240102	307	17.26	20240315	699	-48.50	20231227	285	26.32	20231005	0.00	N	021880	500	760 억		1479400	N	N	0	N	00	N
99	20240612	150323	57	100.00	KOSDAQ		금융	N	N	N	N		N	362	1	2	0.28	145357397	403721	162.12	357	365	357	469	253	361	360.04	0.97	0	9272	377	369	365	357	353	367	355	761	108	500	220	1	1	152184408	551	-14.48	1.02	03	0.27	-25.00	355.00	699	20231227	-48.21	285	20231005	27.02	498	-27.31	20240102	307	17.92	20240315	699	-48.21	20231227	285	27.02	20231005	0.00	N	021880	500	760 억		1479400	N	N	0	N	00	N
100	20240612	140318	57	100.00	KOSDAQ		금융	N	N	N	N		N	358	-3	5	-0.83	124529953	345807	138.86	357	365	357	469	253	361	360.11	0.97	0	13169	377	369	365	357	353	367	355	761	108	500	220	1	1	152184408	545	-14.32	1.01	03	0.23	-25.00	355.00	699	20231227	-48.78	285	20231005	25.61	498	-28.11	20240102	307	16.61	20240315	699	-48.78	20231227	285	25.61	20231005	0.00	N	021880	500	760 억		1479400	N	N	0	N	00	N
101	20240612	130318	57	100.00	KOSDAQ		금융	N	N	N	N		N	362	1	2	0.28	93525671	259472	104.19	357	365	357	469	253	361	360.45	0.97	0	15790	377	369	365	357	353	367	355	761	108	500	220	1	1	152184408	551	-14.48	1.02	03	0.17	-25.00	355.00	699	20231227	-48.21	285	20231005	27.02	498	-27.31	20240102	307	17.92	20240315	699	-48.21	20231227	285	27.02	20231005	0.00	N	021880	500	760 억		1479400	N	N	0	N	00	N
102	20240612	120318	57	100.00	KOSDAQ		금융	N	N	N	N		N	361	0	3	0.00	79551542	220677	88.61	357	365	357	469	253	361	360.49	0.97	0	16398	377	369	365	357	353	367	355	761	108	500	220	1	1	152184408	549	-14.44	1.02	03	0.15	-25.00	355.00	699	20231227	-48.35	285	20231005	26.67	498	-27.51	20240102	307	17.59	20240315	699	-48.35	20231227	285	26.67	20231005	0.00	N	021880	500	760 억		1479400	N	N	0	N	00	N
103	20240612	110317	57	100.00	KOSDAQ		금융	N	N	N	N		N	362	1	2	0.28	63150897	175170	70.34	357	365	357	469	253	361	360.51	0.97	0	16398	377	369	365	357	353	367	355	761	108	500	220	1	1	152184408	551	-14.48	1.02	03	0.12	-25.00	355.00	699	20231227	-48.21	285	20231005	27.02	498	-27.31	20240102	307	17.92	20240315	699	-48.21	20231227	285	27.02	20231005	0.00	N	021880	500	760 억		1479400	N	N	0	N	00	N
104	20240612	100317	57	100.00	KOSDAQ		금융	N	N	N	N		N	359	-2	5	-0.55	52355283	145274	58.34	357	365	357	469	253	361	360.39	0.97	0	14420	377	369	365	357	353	367	355	761	108	500	220	1	1	152184408	546	-14.36	1.01	03	0.10	-25.00	355.00	699	20231227	-48.64	285	20231005	25.96	498	-27.91	20240102	307	16.94	20240315	699	-48.64	20231227	285	25.96	20231005	0.00	N	021880	500	760 억		1479400	N	N	0	N	00	N
105	20240612	090317	57	100.00	KOSDAQ		금융	N	N	N	N		N	360	-1	5	-0.28	606563	1698	0.68	357	360	357	469	253	361	357.22	0.97	0	-115	377	369	365	357	353	367	355	761	108	500	220	1	1	152184408	548	-14.40	1.01	03	0.00	-25.00	355.00	699	20231227	-48.50	285	20231005	26.32	498	-27.71	20240102	307	17.26	20240315	699	-48.50	20231227	285	26.32	20231005	0.00	N	021880	500	760 억		1479400	N	N	0	N	00	N
106	20240610	160314	57	100.00	KOSDAQ		금융	N	N	N	N		N	367	0	3	0.00	196917457	542383	271.57	366	376	358	477	257	367	363.06	0.99	0	-24288	376	371	368	363	360	370	362	761	110	500	220	1	1	152184408	559	-14.68	1.03	03	0.36	-25.00	355.00	699	20231227	-47.50	285	20231005	28.77	498	-26.31	20240102	307	19.54	20240315	699	-47.50	20231227	285	28.77	20231005	0.00	N	021880	500	760 억		1510304	N	N	0	N	00	N
107	20240610	150317	57	100.00	KOSDAQ		금융	N	N	N	N		N	374	7	2	1.91	189873370	523331	262.03	366	376	358	477	257	367	362.82	0.99	0	-19401	376	371	368	363	360	370	362	761	110	500	220	1	1	152184408	569	-14.96	1.05	03	0.34	-25.00	355.00	699	20231227	-46.49	285	20231005	31.23	498	-24.90	20240102	307	21.82	20240315	699	-46.49	20231227	285	31.23	20231005	0.00	N	021880	500	760 억		1510304	N	N	0	N	00	N
108	20240610	140316	57	100.00	KOSDAQ		금융	N	N	N	N		N	367	0	3	0.00	181223310	500136	250.42	366	370	358	477	257	367	362.35	0.99	0	-13320	376	371	368	363	360	370	362	761	110	500	220	1	1	152184408	559	-14.68	1.03	03	0.33	-25.00	355.00	699	20231227	-47.50	285	20231005	28.77	498	-26.31	20240102	307	19.54	20240315	699	-47.50	20231227	285	28.77	20231005	0.00	N	021880	500	760 억		1510304	N	N	0	N	00	N
109	20240610	130316	57	100.00	KOSDAQ		금융	N	N	N	N		N	360	-7	5	-1.91	131197325	363102	181.81	366	367	358	477	257	367	361.32	0.99	0	-9493	376	371	368	363	360	370	362	761	110	500	220	1	1	152184408	548	-14.40	1.01	03	0.24	-25.00	355.00	699	20231227	-48.50	285	20231005	26.32	498	-27.71	20240102	307	17.26	20240315	699	-48.50	20231227	285	26.32	20231005	0.00	N	021880	500	760 억		1510304	N	N	0	N	00	N
110	20240610	120316	57	100.00	KOSDAQ		금융	N	N	N	N		N	362	-5	5	-1.36	117545819	325104	162.78	366	367	359	477	257	367	361.56	0.99	0	-8048	376	371	368	363	360	370	362	761	110	500	220	1	1	152184408	551	-14.48	1.02	03	0.21	-25.00	355.00	699	20231227	-48.21	285	20231005	27.02	498	-27.31	20240102	307	17.92	20240315	699	-48.21	20231227	285	27.02	20231005	0.00	N	021880	500	760 억		1510304	N	N	0	N	00	N
111	20240610	110318	57	100.00	KOSDAQ		금융	N	N	N	N		N	359	-8	5	-2.18	106313879	293899	147.16	366	367	359	477	257	367	361.74	0.99	0	-9043	376	371	368	363	360	370	362	761	110	500	220	1	1	152184408	546	-14.36	1.01	03	0.19	-25.00	355.00	699	20231227	-48.64	285	20231005	25.96	498	-27.91	20240102	307	16.94	20240315	699	-48.64	20231227	285	25.96	20231005	0.00	N	021880	500	760 억		1510304	N	N	0	N	00	N
112	20240610	100318	57	100.00	KOSDAQ		금융	N	N	N	N		N	363	-4	5	-1.09	78880136	217596	108.95	366	367	359	477	257	367	362.51	0.99	0	-18918	376	371	368	363	360	370	362	761	110	500	220	1	1	152184408	552	-14.52	1.02	03	0.14	-25.00	355.00	699	20231227	-48.07	285	20231005	27.37	498	-27.11	20240102	307	18.24	20240315	699	-48.07	20231227	285	27.37	20231005	0.00	N	021880	500	760 억		1510304	N	N	0	N	00	N
113	20240610	090321	57	100.00	KOSDAQ		금융	N	N	N	N		N	361	-6	5	-1.63	9175954	25310	12.67	366	366	361	477	257	367	362.54	0.99	0	-482	376	371	368	363	360	370	362	761	110	500	220	1	1	152184408	549	-14.44	1.02	03	0.02	-25.00	355.00	699	20231227	-48.35	285	20231005	26.67	498	-27.51	20240102	307	17.59	20240315	699	-48.35	20231227	285	26.67	20231005	0.00	N	021880	500	760 억		1510304	N	N	0	N	00	N
114	20240607	160324	57	100.00	KOSDAQ		금융	N	N	N	N		N	367	-3	5	-0.81	64647906	176498	103.54	373	373	365	481	259	370	366.28	0.99	0	9186	378	374	369	365	360	371	362	761	111	500	220	1	1	152184408	559	-14.68	1.03	03	0.12	-25.00	355.00	699	20231227	-47.50	285	20231005	28.77	498	-26.31	20240102	307	19.54	20240315	699	-47.50	20231227	285	28.77	20231005	0.00	N	021880	500	760 억		1501121	N	N	0	N	00	N
115	20240607	150327	57	100.00	KOSDAQ		금융	N	N	N	N		N	366	-4	5	-1.08	60587732	165412	97.03	373	373	365	481	259	370	366.28	0.99	0	9363	378	374	369	365	360	371	362	761	111	500	220	1	1	152184408	557	-14.64	1.03	03	0.11	-25.00	355.00	699	20231227	-47.64	285	20231005	28.42	498	-26.51	20240102	307	19.22	20240315	699	-47.64	20231227	285	28.42	20231005	0.00	N	021880	500	760 억		1501121	N	N	0	N	00	N
116	20240607	140325	57	100.00	KOSDAQ		금융	N	N	N	N		N	366	-4	5	-1.08	54802782	149595	87.75	373	373	365	481	259	370	366.34	0.99	0	12392	378	374	369	365	360	371	362	761	111	500	220	1	1	152184408	557	-14.64	1.03	03	0.10	-25.00	355.00	699	20231227	-47.64	285	20231005	28.42	498	-26.51	20240102	307	19.22	20240315	699	-47.64	20231227	285	28.42	20231005	0.00	N	021880	500	760 억		1501121	N	N	0	N	00	N
117	20240607	130325	57	100.00	KOSDAQ		금융	N	N	N	N		N	367	-3	5	-0.81	34274234	93403	54.79	373	373	365	481	259	370	366.95	0.99	0	18694	378	374	369	365	360	371	362	761	111	500	220	1	1	152184408	559	-14.68	1.03	03	0.06	-25.00	355.00	699	20231227	-47.50	285	20231005	28.77	498	-26.31	20240102	307	19.54	20240315	699	-47.50	20231227	285	28.77	20231005	0.00	N	021880	500	760 억		1501121	N	N	0	N	00	N
118	20240607	120325	57	100.00	KOSDAQ		금융	N	N	N	N		N	367	-3	5	-0.81	31935508	87036	51.06	373	373	365	481	259	370	366.92	0.99	0	20728	378	374	369	365	360	371	362	761	111	500	220	1	1	152184408	559	-14.68	1.03	03	0.06	-25.00	355.00	699	20231227	-47.50	285	20231005	28.77	498	-26.31	20240102	307	19.54	20240315	699	-47.50	20231227	285	28.77	20231005	0.00	N	021880	500	760 억		1501121	N	N	0	N	00	N
119	20240607	110325	57	100.00	KOSDAQ		금융	N	N	N	N		N	367	-3	5	-0.81	15892398	43190	25.34	373	373	367	481	259	370	367.96	0.99	0	4746	378	374	369	365	360	371	362	761	111	500	220	1	1	152184408	559	-14.68	1.03	03	0.03	-25.00	355.00	699	20231227	-47.50	285	20231005	28.77	498	-26.31	20240102	307	19.54	20240315	699	-47.50	20231227	285	28.77	20231005	0.00	N	021880	500	760 억		1501121	N	N	0	N	00	N
120	20240607	100324	57	100.00	KOSDAQ		금융	N	N	N	N		N	370	0	3	0.00	10655698	28941	16.98	373	373	367	481	259	370	368.19	0.99	0	9067	378	374	369	365	360	371	362	761	111	500	220	1	1	152184408	563	-14.80	1.04	03	0.02	-25.00	355.00	699	20231227	-47.07	285	20231005	29.82	498	-25.70	20240102	307	20.52	20240315	699	-47.07	20231227	285	29.82	20231005	0.00	N	021880	500	760 억		1501121	N	N	0	N	00	N
121	20240607	090321	57	100.00	KOSDAQ		금융	N	N	N	N		N	373	3	2	0.81	746	2	0.00	373	373	373	481	259	370	373.00	0.99	0	0	378	374	369	365	360	371	362	761	111	500	220	1	1	152184408	568	-14.92	1.05	03	0.00	-25.00	355.00	699	20231227	-46.64	285	20231005	30.88	498	-25.10	20240102	307	21.50	20240315	699	-46.64	20231227	285	30.88	20231005	0.00	N	021880	500	760 억		1501121	N	N	0	N	00	N
122	20240605	160321	57	100.00	KOSDAQ		금융	N	N	N	N		N	370	0	3	0.00	55644469	151438	22.75	373	373	364	481	259	370	367.41	1.01	0	-38180	393	381	372	360	351	377	356	761	111	500	220	1	1	152184408	563	-14.80	1.04	03	0.10	-25.00	355.00	699	20231227	-47.07	285	20231005	29.82	498	-25.70	20240102	307	20.52	20240315	699	-47.07	20231227	285	29.82	20231005	0.00	N	021880	500	760 억		1539301	N	N	0	N	00	N
123	20240605	150321	57	100.00	KOSDAQ		금융	N	N	N	N		N	370	0	3	0.00	46314238	126187	18.96	373	373	364	481	259	370	366.99	1.01	0	-38052	393	381	372	360	351	377	356	761	111	500	220	1	1	152184408	563	-14.80	1.04	03	0.08	-25.00	355.00	699	20231227	-47.07	285	20231005	29.82	498	-25.70	20240102	307	20.52	20240315	699	-47.07	20231227	285	29.82	20231005	0.00	N	021880	500	760 억		1539301	N	N	0	N	00	N
124	20240605	140321	57	100.00	KOSDAQ		금융	N	N	N	N		N	370	0	3	0.00	40561385	110564	16.61	373	373	364	481	259	370	366.81	1.01	0	-36388	393	381	372	360	351	377	356	761	111	500	220	1	1	152184408	563	-14.80	1.04	03	0.07	-25.00	355.00	699	20231227	-47.07	285	20231005	29.82	498	-25.70	20240102	307	20.52	20240315	699	-47.07	20231227	285	29.82	20231005	0.00	N	021880	500	760 억		1539301	N	N	0	N	00	N
125	20240605	130323	57	100.00	KOSDAQ		금융	N	N	N	N		N	367	-3	5	-0.81	37218645	101499	15.25	373	373	364	481	259	370	366.64	1.01	0	-34652	393	381	372	360	351	377	356	761	111	500	220	1	1	152184408	559	-14.68	1.03	03	0.07	-25.00	355.00	699	20231227	-47.50	285	20231005	28.77	498	-26.31	20240102	307	19.54	20240315	699	-47.50	20231227	285	28.77	20231005	0.00	N	021880	500	760 억		1539301	N	N	0	N	00	N
126	20240605	120322	57	100.00	KOSDAQ		금융	N	N	N	N		N	369	-1	5	-0.27	31937013	87117	13.09	373	373	364	481	259	370	366.53	1.01	0	-34348	393	381	372	360	351	377	356	761	111	500	220	1	1	152184408	562	-14.76	1.04	03	0.06	-25.00	355.00	699	20231227	-47.21	285	20231005	29.47	498	-25.90	20240102	307	20.20	20240315	699	-47.21	20231227	285	29.47	20231005	0.00	N	021880	500	760 억		1539301	N	N	0	N	00	N
127	20240605	110323	57	100.00	KOSDAQ		금융	N	N	N	N		N	367	-3	5	-0.81	30910613	84331	12.67	373	373	364	481	259	370	366.47	1.01	0	-33257	393	381	372	360	351	377	356	761	111	500	220	1	1	152184408	559	-14.68	1.03	03	0.06	-25.00	355.00	699	20231227	-47.50	285	20231005	28.77	498	-26.31	20240102	307	19.54	20240315	699	-47.50	20231227	285	28.77	20231005	0.00	N	021880	500	760 억		1539301	N	N	0	N	00	N
128	20240605	100323	57	100.00	KOSDAQ		금융	N	N	N	N		N	365	-5	5	-1.35	25345983	69191	10.40	373	373	364	481	259	370	366.23	1.01	0	-22757	393	381	372	360	351	377	356	761	111	500	220	1	1	152184408	555	-14.60	1.03	03	0.05	-25.00	355.00	699	20231227	-47.78	285	20231005	28.07	498	-26.71	20240102	307	18.89	20240315	699	-47.78	20231227	285	28.07	20231005	0.00	N	021880	500	760 억		1539301	N	N	0	N	00	N
129	20240605	090322	57	100.00	KOSDAQ		금융	N	N	N	N		N	369	-1	5	-0.27	1046386	2828	0.42	373	373	366	481	259	370	370.02	1.01	0	-110	393	381	372	360	351	377	356	761	111	500	220	1	1	152184408	562	-14.76	1.04	03	0.00	-25.00	355.00	699	20231227	-47.21	285	20231005	29.47	498	-25.90	20240102	307	20.20	20240315	699	-47.21	20231227	285	29.47	20231005	0.00	N	021880	500	760 억		1539301	N	N	0	N	00	N
130	20240604	160319	57	100.00	KOSDAQ		금융	N	N	N	N		N	370	-3	5	-0.80	248340475	665522	86.02	371	384	363	484	262	373	373.16	1.04	0	-41528	386	379	374	367	362	377	365	761	111	500	230	1	1	152184408	563	-14.80	1.04	03	0.44	-25.00	355.00	699	20231227	-47.07	285	20231005	29.82	498	-25.70	20240102	307	20.52	20240315	699	-47.07	20231227	285	29.82	20231005	0.00	N	021880	500	760 억		1589206	N	N	0	N	00	N
131	20240604	150320	57	100.00	KOSDAQ		금융	N	N	N	N		N	373	0	3	0.00	235059585	629680	81.39	371	384	363	484	262	373	373.30	1.04	0	-32593	386	379	374	367	362	377	365	761	111	500	230	1	1	152184408	568	-14.92	1.05	03	0.41	-25.00	355.00	699	20231227	-46.64	285	20231005	30.88	498	-25.10	20240102	307	21.50	20240315	699	-46.64	20231227	285	30.88	20231005	0.00	N	021880	500	760 억		1589206	N	N	0	N	00	N
132	20240604	140321	57	100.00	KOSDAQ		금융	N	N	N	N		N	379	6	2	1.61	196184224	525366	67.91	371	384	363	484	262	373	373.42	1.04	0	-54119	386	379	374	367	362	377	365	761	111	500	230	1	1	152184408	577	-15.16	1.07	03	0.35	-25.00	355.00	699	20231227	-45.78	285	20231005	32.98	498	-23.90	20240102	307	23.45	20240315	699	-45.78	20231227	285	32.98	20231005	0.00	N	021880	500	760 억		1589206	N	N	0	N	00	N
133	20240604	130319	57	100.00	KOSDAQ		금융	N	N	N	N		N	376	3	2	0.80	189288739	507046	65.54	371	384	363	484	262	373	373.32	1.04	0	-51713	386	379	374	367	362	377	365	761	111	500	230	1	1	152184408	572	-15.04	1.06	03	0.33	-25.00	355.00	699	20231227	-46.21	285	20231005	31.93	498	-24.50	20240102	307	22.48	20240315	699	-46.21	20231227	285	31.93	20231005	0.00	N	021880	500	760 억		1589206	N	N	0	N	00	N
134	20240604	120318	57	100.00	KOSDAQ		금융	N	N	N	N		N	380	7	2	1.88	138893453	374514	48.41	371	381	363	484	262	373	370.86	1.04	0	-24526	386	379	374	367	362	377	365	761	111	500	230	1	1	152184408	578	-15.20	1.07	03	0.25	-25.00	355.00	699	20231227	-45.64	285	20231005	33.33	498	-23.69	20240102	307	23.78	20240315	699	-45.64	20231227	285	33.33	20231005	0.00	N	021880	500	760 억		1589206	N	N	0	N	00	N
135	20240604	110318	57	100.00	KOSDAQ		금융	N	N	N	N		N	367	-6	5	-1.61	77750312	211971	27.40	371	374	363	484	262	373	366.80	1.04	0	15138	386	379	374	367	362	377	365	761	111	500	230	1	1	152184408	559	-14.68	1.03	03	0.14	-25.00	355.00	699	20231227	-47.50	285	20231005	28.77	498	-26.31	20240102	307	19.54	20240315	699	-47.50	20231227	285	28.77	20231005	0.00	N	021880	500	760 억		1589206	N	N	0	N	00	N
136	20240604	100318	57	100.00	KOSDAQ		금융	N	N	N	N		N	366	-7	5	-1.88	62663939	170812	22.08	371	374	363	484	262	373	366.86	1.04	0	19176	386	379	374	367	362	377	365	761	111	500	230	1	1	152184408	557	-14.64	1.03	03	0.11	-25.00	355.00	699	20231227	-47.64	285	20231005	28.42	498	-26.51	20240102	307	19.22	20240315	699	-47.64	20231227	285	28.42	20231005	0.00	N	021880	500	760 억		1589206	N	N	0	N	00	N
137	20240604	090321	57	100.00	KOSDAQ		금융	N	N	N	N		N	370	-3	5	-0.80	20372417	55497	7.17	371	371	363	484	262	373	367.09	1.04	0	15523	386	379	374	367	362	377	365	761	111	500	230	1	1	152184408	563	-14.80	1.04	03	0.04	-25.00	355.00	699	20231227	-47.07	285	20231005	29.82	498	-25.70	20240102	307	20.52	20240315	699	-47.07	20231227	285	29.82	20231005	0.00	N	021880	500	760 억		1589206	N	N	0	N	00	N
138	20240603	160317	57	100.00	KOSDAQ		금융	N	N	N	N		N	373	-8	5	-2.10	288586269	769743	145.94	377	381	369	495	267	381	374.92	1.01	0	52485	393	386	382	375	371	385	374	761	114	500	230	1	1	152184408	568	-14.92	1.05	03	0.51	-25.00	355.00	699	20231227	-46.64	285	20231005	30.88	498	-25.10	20240102	307	21.50	20240315	699	-46.64	20231227	285	30.88	20231005	0.00	N	021880	500	760 억		1538853	N	N	0	N	00	N
139	20240603	150317	57	100.00	KOSDAQ		금융	N	N	N	N		N	377	-4	5	-1.05	278539205	742842	140.84	377	381	369	495	267	381	374.96	1.01	0	56077	393	386	382	375	371	385	374	761	114	500	230	1	1	152184408	574	-15.08	1.06	03	0.49	-25.00	355.00	699	20231227	-46.07	285	20231005	32.28	498	-24.30	20240102	307	22.80	20240315	699	-46.07	20231227	285	32.28	20231005	0.00	N	021880	500	760 억		1538853	N	N	0	N	00	N
140	20240603	140317	57	100.00	KOSDAQ		금융	N	N	N	N		N	376	-5	5	-1.31	263029749	701405	132.98	377	381	369	495	267	381	375.00	1.01	0	58191	393	386	382	375	371	385	374	761	114	500	230	1	1	152184408	572	-15.04	1.06	03	0.46	-25.00	355.00	699	20231227	-46.21	285	20231005	31.93	498	-24.50	20240102	307	22.48	20240315	699	-46.21	20231227	285	31.93	20231005	0.00	N	021880	500	760 억		1538853	N	N	0	N	00	N
141	20240603	130317	57	100.00	KOSDAQ		금융	N	N	N	N		N	375	-6	5	-1.57	253590150	676186	128.20	377	381	369	495	267	381	375.03	1.01	0	62970	393	386	382	375	371	385	374	761	114	500	230	1	1	152184408	571	-15.00	1.06	03	0.44	-25.00	355.00	699	20231227	-46.35	285	20231005	31.58	498	-24.70	20240102	307	22.15	20240315	699	-46.35	20231227	285	31.58	20231005	0.00	N	021880	500	760 억		1538853	N	N	0	N	00	N
142	20240603	120317	57	100.00	KOSDAQ		금융	N	N	N	N		N	373	-8	5	-2.10	239367630	638158	120.99	377	381	369	495	267	381	375.09	1.01	0	68251	393	386	382	375	371	385	374	761	114	500	230	1	1	152184408	568	-14.92	1.05	03	0.42	-25.00	355.00	699	20231227	-46.64	285	20231005	30.88	498	-25.10	20240102	307	21.50	20240315	699	-46.64	20231227	285	30.88	20231005	0.00	N	021880	500	760 억		1538853	N	N	0	N	00	N
143	20240603	110314	57	100.00	KOSDAQ		금융	N	N	N	N		N	376	-5	5	-1.31	126567037	335795	63.66	377	381	374	495	267	381	376.92	1.01	0	87226	393	386	382	375	371	385	374	761	114	500	230	1	1	152184408	572	-15.04	1.06	03	0.22	-25.00	355.00	699	20231227	-46.21	285	20231005	31.93	498	-24.50	20240102	307	22.48	20240315	699	-46.21	20231227	285	31.93	20231005	0.00	N	021880	500	760 억		1538853	N	N	0	N	00	N
144	20240603	100314	57	100.00	KOSDAQ		금융	N	N	N	N		N	378	-3	5	-0.79	92862389	246247	46.69	377	381	376	495	267	381	377.11	1.01	0	96214	393	386	382	375	371	385	374	761	114	500	230	1	1	152184408	575	-15.12	1.06	03	0.16	-25.00	355.00	699	20231227	-45.92	285	20231005	32.63	498	-24.10	20240102	307	23.13	20240315	699	-45.92	20231227	285	32.63	20231005	0.00	N	021880	500	760 억		1538853	N	N	0	N	00	N
145	20240603	090313	57	100.00	KOSDAQ		금융	N	N	N	N		N	377	-4	5	-1.05	16031140	42580	8.07	377	379	376	495	267	381	376.49	1.01	0	27055	393	386	382	375	371	385	374	761	114	500	230	1	1	152184408	574	-15.08	1.06	03	0.03	-25.00	355.00	699	20231227	-46.07	285	20231005	32.28	498	-24.30	20240102	307	22.80	20240315	699	-46.07	20231227	285	32.28	20231005	0.00	N	021880	500	760 억		1538853	N	N	0	N	00	N