KissMeData/425290/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	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	10	2	0.45	26954940	12197	67.34	2230	2245	2195	2905	1565	2235	2209.96	0.23	0	151	2278	2256	2228	2206	2178	2267	2217	6	670	100	1650	5	1	5520000	124	60.68	1.14	12	0.22	37.00	1962.00	3250	20230707	-30.92	2165	20240531	3.70	2395	-6.26	20240206	2165	3.70	20240531	3250	-30.92	20230707	2165	3.70	20240531	0.00	N	425290	100	5 억		12885	N	N	0	N	00	N
3	20240628	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-25	5	-1.12	20166040	9148	50.51	2230	2240	2195	2905	1565	2235	2204.42	0.23	0	195	2278	2256	2228	2206	2178	2267	2217	6	670	100	1650	5	1	5520000	122	59.73	1.13	12	0.17	37.00	1962.00	3250	20230707	-32.00	2165	20240531	2.08	2395	-7.72	20240206	2165	2.08	20240531	3250	-32.00	20230707	2165	2.08	20240531	0.00	N	425290	100	5 억		12885	N	N	0	N	00	N
4	20240628	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-20	5	-0.89	19231665	8726	48.18	2230	2240	2195	2905	1565	2235	2203.95	0.23	0	347	2278	2256	2228	2206	2178	2267	2217	6	670	100	1650	5	1	5520000	122	59.86	1.13	12	0.16	37.00	1962.00	3250	20230707	-31.85	2165	20240531	2.31	2395	-7.52	20240206	2165	2.31	20240531	3250	-31.85	20230707	2165	2.31	20240531	0.00	N	425290	100	5 억		12885	N	N	0	N	00	N
5	20240628	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-20	5	-0.89	18403545	8352	46.11	2230	2240	2195	2905	1565	2235	2203.49	0.23	0	346	2278	2256	2228	2206	2178	2267	2217	6	670	100	1650	5	1	5520000	122	59.86	1.13	12	0.15	37.00	1962.00	3250	20230707	-31.85	2165	20240531	2.31	2395	-7.52	20240206	2165	2.31	20240531	3250	-31.85	20230707	2165	2.31	20240531	0.00	N	425290	100	5 억		12885	N	N	0	N	00	N
6	20240628	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-20	5	-0.89	18186425	8254	45.57	2230	2240	2195	2905	1565	2235	2203.35	0.23	0	346	2278	2256	2228	2206	2178	2267	2217	6	670	100	1650	5	1	5520000	122	59.86	1.13	12	0.15	37.00	1962.00	3250	20230707	-31.85	2165	20240531	2.31	2395	-7.52	20240206	2165	2.31	20240531	3250	-31.85	20230707	2165	2.31	20240531	0.00	N	425290	100	5 억		12885	N	N	0	N	00	N
7	20240628	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	17909860	8129	44.88	2230	2240	2195	2905	1565	2235	2203.21	0.23	0	350	2278	2256	2228	2206	2178	2267	2217	6	670	100	1650	5	1	5520000	123	60.00	1.13	12	0.15	37.00	1962.00	3250	20230707	-31.69	2165	20240531	2.54	2395	-7.31	20240206	2165	2.54	20240531	3250	-31.69	20230707	2165	2.54	20240531	0.00	N	425290	100	5 억		12885	N	N	0	N	00	N
8	20240628	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-20	5	-0.89	14493410	6581	36.33	2230	2240	2195	2905	1565	2235	2202.31	0.23	0	341	2278	2256	2228	2206	2178	2267	2217	6	670	100	1650	5	1	5520000	122	59.86	1.13	12	0.12	37.00	1962.00	3250	20230707	-31.85	2165	20240531	2.31	2395	-7.52	20240206	2165	2.31	20240531	3250	-31.85	20230707	2165	2.31	20240531	0.00	N	425290	100	5 억		12885	N	N	0	N	00	N
9	20240628	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	140545	63	0.35	2230	2240	2230	2905	1565	2235	2230.87	0.23	0	-13	2278	2256	2228	2206	2178	2267	2217	6	670	100	1650	5	1	5520000	124	60.54	1.14	12	0.00	37.00	1962.00	3250	20230707	-31.08	2165	20240531	3.46	2395	-6.47	20240206	2165	3.46	20240531	3250	-31.08	20230707	2165	3.46	20240531	0.00	N	425290	100	5 억		12885	N	N	0	N	00	N
10	20240627	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	20	2	0.90	40324690	18088	92.03	2200	2250	2200	2875	1555	2215	2229.36	0.23	0	42	2238	2226	2208	2196	2178	2232	2202	6	660	100	1630	5	1	5520000	123	60.41	1.14	12	0.33	37.00	1962.00	3250	20230707	-31.23	2165	20240531	3.23	2395	-6.68	20240206	2165	3.23	20240531	3250	-31.23	20230707	2165	3.23	20240531	0.00	N	425290	100	5 억		12843	N	N	0	N	00	N
11	20240627	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	20	2	0.90	40177390	18022	91.69	2200	2250	2200	2875	1555	2215	2229.35	0.23	0	84	2238	2226	2208	2196	2178	2232	2202	6	660	100	1630	5	1	5520000	123	60.41	1.14	12	0.33	37.00	1962.00	3250	20230707	-31.23	2165	20240531	3.23	2395	-6.68	20240206	2165	3.23	20240531	3250	-31.23	20230707	2165	3.23	20240531	0.00	N	425290	100	5 억		12843	N	N	0	N	00	N
12	20240627	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	20	2	0.90	29113695	13045	66.37	2200	2250	2200	2875	1555	2215	2231.79	0.23	0	88	2238	2226	2208	2196	2178	2232	2202	6	660	100	1630	5	1	5520000	123	60.41	1.14	12	0.24	37.00	1962.00	3250	20230707	-31.23	2165	20240531	3.23	2395	-6.68	20240206	2165	3.23	20240531	3250	-31.23	20230707	2165	3.23	20240531	0.00	N	425290	100	5 억		12843	N	N	0	N	00	N
13	20240627	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	25	2	1.13	29093600	13036	66.32	2200	2250	2200	2875	1555	2215	2231.79	0.23	0	87	2238	2226	2208	2196	2178	2232	2202	6	660	100	1630	5	1	5520000	124	60.54	1.14	12	0.24	37.00	1962.00	3250	20230707	-31.08	2165	20240531	3.46	2395	-6.47	20240206	2165	3.46	20240531	3250	-31.08	20230707	2165	3.46	20240531	0.00	N	425290	100	5 억		12843	N	N	0	N	00	N
14	20240627	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	15	2	0.68	26333785	11800	60.04	2200	2250	2200	2875	1555	2215	2231.68	0.23	0	90	2238	2226	2208	2196	2178	2232	2202	6	660	100	1630	5	1	5520000	123	60.27	1.14	12	0.21	37.00	1962.00	3250	20230707	-31.38	2165	20240531	3.00	2395	-6.89	20240206	2165	3.00	20240531	3250	-31.38	20230707	2165	3.00	20240531	0.00	N	425290	100	5 억		12843	N	N	0	N	00	N
15	20240627	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	30	2	1.35	25263865	11321	57.60	2200	2250	2200	2875	1555	2215	2231.59	0.23	0	91	2238	2226	2208	2196	2178	2232	2202	6	660	100	1630	5	1	5520000	124	60.68	1.14	12	0.21	37.00	1962.00	3250	20230707	-30.92	2165	20240531	3.70	2395	-6.26	20240206	2165	3.70	20240531	3250	-30.92	20230707	2165	3.70	20240531	0.00	N	425290	100	5 억		12843	N	N	0	N	00	N
16	20240627	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	10	2	0.45	6186495	2789	14.19	2200	2230	2200	2875	1555	2215	2218.18	0.23	0	51	2238	2226	2208	2196	2178	2232	2202	6	660	100	1630	5	1	5520000	123	60.14	1.13	12	0.05	37.00	1962.00	3250	20230707	-31.54	2165	20240531	2.77	2395	-7.10	20240206	2165	2.77	20240531	3250	-31.54	20230707	2165	2.77	20240531	0.00	N	425290	100	5 억		12843	N	N	0	N	00	N
17	20240627	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	1132420	511	2.60	2200	2220	2200	2875	1555	2215	2216.09	0.23	0	0	2238	2226	2208	2196	2178	2232	2202	6	660	100	1630	5	1	5520000	123	60.00	1.13	12	0.01	37.00	1962.00	3250	20230707	-31.69	2165	20240531	2.54	2395	-7.31	20240206	2165	2.54	20240531	3250	-31.69	20230707	2165	2.54	20240531	0.00	N	425290	100	5 억		12843	N	N	0	N	00	N
18	20240626	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-10	5	-0.45	43277325	19654	403.57	2190	2220	2190	2890	1560	2225	2201.96	0.24	0	-326	2241	2232	2221	2212	2201	2235	2215	6	665	100	1640	5	1	5520000	122	59.86	1.13	12	0.36	37.00	1962.00	3250	20230707	-31.85	2165	20240531	2.31	2395	-7.52	20240206	2165	2.31	20240531	3250	-31.85	20230707	2165	2.31	20240531	0.00	N	425290	100	5 억		13169	N	N	0	N	00	N
19	20240626	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-20	5	-0.90	41511595	18855	387.17	2190	2220	2190	2890	1560	2225	2201.62	0.24	0	-278	2241	2232	2221	2212	2201	2235	2215	6	665	100	1640	5	1	5520000	122	59.59	1.12	12	0.34	37.00	1962.00	3250	20230707	-32.15	2165	20240531	1.85	2395	-7.93	20240206	2165	1.85	20240531	3250	-32.15	20230707	2165	1.85	20240531	0.00	N	425290	100	5 억		13169	N	N	0	N	00	N
20	20240626	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	39439465	17916	367.89	2190	2220	2190	2890	1560	2225	2201.35	0.24	0	-276	2241	2232	2221	2212	2201	2235	2215	6	665	100	1640	5	1	5520000	123	60.00	1.13	12	0.32	37.00	1962.00	3250	20230707	-31.69	2165	20240531	2.54	2395	-7.31	20240206	2165	2.54	20240531	3250	-31.69	20230707	2165	2.54	20240531	0.00	N	425290	100	5 억		13169	N	N	0	N	00	N
21	20240626	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	39208745	17812	365.75	2190	2220	2190	2890	1560	2225	2201.25	0.24	0	-274	2241	2232	2221	2212	2201	2235	2215	6	665	100	1640	5	1	5520000	123	60.00	1.13	12	0.32	37.00	1962.00	3250	20230707	-31.69	2165	20240531	2.54	2395	-7.31	20240206	2165	2.54	20240531	3250	-31.69	20230707	2165	2.54	20240531	0.00	N	425290	100	5 억		13169	N	N	0	N	00	N
22	20240626	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	39208745	17812	365.75	2190	2220	2190	2890	1560	2225	2201.25	0.24	0	-274	2241	2232	2221	2212	2201	2235	2215	6	665	100	1640	5	1	5520000	123	60.00	1.13	12	0.32	37.00	1962.00	3250	20230707	-31.69	2165	20240531	2.54	2395	-7.31	20240206	2165	2.54	20240531	3250	-31.69	20230707	2165	2.54	20240531	0.00	N	425290	100	5 억		13169	N	N	0	N	00	N
23	20240626	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	37472170	17028	349.65	2190	2220	2190	2890	1560	2225	2200.62	0.24	0	-272	2241	2232	2221	2212	2201	2235	2215	6	665	100	1640	5	1	5520000	123	60.00	1.13	12	0.31	37.00	1962.00	3250	20230707	-31.69	2165	20240531	2.54	2395	-7.31	20240206	2165	2.54	20240531	3250	-31.69	20230707	2165	2.54	20240531	0.00	N	425290	100	5 억		13169	N	N	0	N	00	N
24	20240626	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	26471390	12051	247.45	2190	2220	2190	2890	1560	2225	2196.61	0.24	0	-299	2241	2232	2221	2212	2201	2235	2215	6	665	100	1640	5	1	5520000	123	60.00	1.13	12	0.22	37.00	1962.00	3250	20230707	-31.69	2165	20240531	2.54	2395	-7.31	20240206	2165	2.54	20240531	3250	-31.69	20230707	2165	2.54	20240531	0.00	N	425290	100	5 억		13169	N	N	0	N	00	N
25	20240626	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	22887390	10433	214.23	2190	2220	2190	2890	1560	2225	2193.75	0.24	0	-299	2241	2232	2221	2212	2201	2235	2215	6	665	100	1640	5	1	5520000	123	60.00	1.13	12	0.19	37.00	1962.00	3250	20230707	-31.69	2165	20240531	2.54	2395	-7.31	20240206	2165	2.54	20240531	3250	-31.69	20230707	2165	2.54	20240531	0.00	N	425290	100	5 억		13169	N	N	0	N	00	N
26	20240625	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	10822530	4870	76.32	2225	2230	2210	2890	1560	2225	2222.29	0.24	0	-29	2248	2236	2218	2206	2188	2240	2210	6	665	100	1640	5	1	5520000	123	60.14	1.13	12	0.09	37.00	1962.00	3250	20230707	-31.54	2165	20240531	2.77	2395	-7.10	20240206	2165	2.77	20240531	3250	-31.54	20230707	2165	2.77	20240531	0.00	N	425290	100	5 억		13198	N	N	0	N	00	N
27	20240625	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	9690515	4361	68.34	2225	2230	2210	2890	1560	2225	2222.09	0.24	0	-28	2248	2236	2218	2206	2188	2240	2210	6	665	100	1640	5	1	5520000	123	60.14	1.13	12	0.08	37.00	1962.00	3250	20230707	-31.54	2165	20240531	2.77	2395	-7.10	20240206	2165	2.77	20240531	3250	-31.54	20230707	2165	2.77	20240531	0.00	N	425290	100	5 억		13198	N	N	0	N	00	N
28	20240625	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-10	5	-0.45	8271100	3720	58.30	2225	2230	2215	2890	1560	2225	2223.41	0.24	0	-28	2248	2236	2218	2206	2188	2240	2210	6	665	100	1640	5	1	5520000	122	59.86	1.13	12	0.07	37.00	1962.00	3250	20230707	-31.85	2165	20240531	2.31	2395	-7.52	20240206	2165	2.31	20240531	3250	-31.85	20230707	2165	2.31	20240531	0.00	N	425290	100	5 억		13198	N	N	0	N	00	N
29	20240625	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-10	5	-0.45	8259990	3715	58.22	2225	2230	2215	2890	1560	2225	2223.42	0.24	0	-28	2248	2236	2218	2206	2188	2240	2210	6	665	100	1640	5	1	5520000	122	59.86	1.13	12	0.07	37.00	1962.00	3250	20230707	-31.85	2165	20240531	2.31	2395	-7.52	20240206	2165	2.31	20240531	3250	-31.85	20230707	2165	2.31	20240531	0.00	N	425290	100	5 억		13198	N	N	0	N	00	N
30	20240625	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	1242890	561	8.79	2225	2225	2215	2890	1560	2225	2215.49	0.24	0	-28	2248	2236	2218	2206	2188	2240	2210	6	665	100	1640	5	1	5520000	123	60.14	1.13	12	0.01	37.00	1962.00	3250	20230707	-31.54	2165	20240531	2.77	2395	-7.10	20240206	2165	2.77	20240531	3250	-31.54	20230707	2165	2.77	20240531	0.00	N	425290	100	5 억		13198	N	N	0	N	00	N
31	20240625	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	1045745	472	7.40	2225	2225	2215	2890	1560	2225	2215.56	0.24	0	-28	2248	2236	2218	2206	2188	2240	2210	6	665	100	1640	5	1	5520000	123	60.14	1.13	12	0.01	37.00	1962.00	3250	20230707	-31.54	2165	20240531	2.77	2395	-7.10	20240206	2165	2.77	20240531	3250	-31.54	20230707	2165	2.77	20240531	0.00	N	425290	100	5 억		13198	N	N	0	N	00	N
32	20240625	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-10	5	-0.45	31100	14	0.22	2225	2225	2215	2890	1560	2225	2221.43	0.24	0	1	2248	2236	2218	2206	2188	2240	2210	6	665	100	1640	5	1	5520000	122	59.86	1.13	12	0.00	37.00	1962.00	3250	20230707	-31.85	2165	20240531	2.31	2395	-7.52	20240206	2165	2.31	20240531	3250	-31.85	20230707	2165	2.31	20240531	0.00	N	425290	100	5 억		13198	N	N	0	N	00	N
33	20240625	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.24	0	0	2248	2236	2218	2206	2188	2240	2210	6	665	100	1640	5	1	5520000	123	60.14	1.13	12	0.00	37.00	1962.00	3250	20230707	-31.54	2165	20240531	2.77	2395	-7.10	20240206	2165	2.77	20240531	3250	-31.54	20230707	2165	2.77	20240531	0.00	N	425290	100	5 억		13198	N	N	0	N	00	N
34	20240624	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	14182830	6381	52.08	2225	2230	2200	2890	1560	2225	2222.67	0.24	0	-29	2251	2237	2216	2202	2181	2245	2210	6	665	100	1640	5	1	5520000	123	60.14	1.13	12	0.12	37.00	1962.00	3250	20230707	-31.54	2165	20240531	2.77	2395	-7.10	20240206	2165	2.77	20240531	3250	-31.54	20230707	2165	2.77	20240531	0.00	N	425290	100	5 억		13227	N	N	0	N	00	N
35	20240624	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	14089380	6339	51.74	2225	2230	2200	2890	1560	2225	2222.65	0.24	0	-29	2251	2237	2216	2202	2181	2245	2210	6	665	100	1640	5	1	5520000	123	60.14	1.13	12	0.11	37.00	1962.00	3250	20230707	-31.54	2165	20240531	2.77	2395	-7.10	20240206	2165	2.77	20240531	3250	-31.54	20230707	2165	2.77	20240531	0.00	N	425290	100	5 억		13227	N	N	0	N	00	N
36	20240624	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	13842955	6228	50.83	2225	2230	2200	2890	1560	2225	2222.70	0.24	0	-29	2251	2237	2216	2202	2181	2245	2210	6	665	100	1640	5	1	5520000	123	60.14	1.13	12	0.11	37.00	1962.00	3250	20230707	-31.54	2165	20240531	2.77	2395	-7.10	20240206	2165	2.77	20240531	3250	-31.54	20230707	2165	2.77	20240531	0.00	N	425290	100	5 억		13227	N	N	0	N	00	N
37	20240624	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	13842955	6228	50.83	2225	2230	2200	2890	1560	2225	2222.70	0.24	0	-29	2251	2237	2216	2202	2181	2245	2210	6	665	100	1640	5	1	5520000	123	60.14	1.13	12	0.11	37.00	1962.00	3250	20230707	-31.54	2165	20240531	2.77	2395	-7.10	20240206	2165	2.77	20240531	3250	-31.54	20230707	2165	2.77	20240531	0.00	N	425290	100	5 억		13227	N	N	0	N	00	N
38	20240624	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	13608175	6122	49.97	2225	2230	2200	2890	1560	2225	2222.83	0.24	0	-29	2251	2237	2216	2202	2181	2245	2210	6	665	100	1640	5	1	5520000	123	60.14	1.13	12	0.11	37.00	1962.00	3250	20230707	-31.54	2165	20240531	2.77	2395	-7.10	20240206	2165	2.77	20240531	3250	-31.54	20230707	2165	2.77	20240531	0.00	N	425290	100	5 억		13227	N	N	0	N	00	N
39	20240624	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	9020350	4060	33.14	2225	2230	2210	2890	1560	2225	2221.76	0.24	0	-26	2251	2237	2216	2202	2181	2245	2210	6	665	100	1640	5	1	5520000	123	60.14	1.13	12	0.07	37.00	1962.00	3250	20230707	-31.54	2165	20240531	2.77	2395	-7.10	20240206	2165	2.77	20240531	3250	-31.54	20230707	2165	2.77	20240531	0.00	N	425290	100	5 억		13227	N	N	0	N	00	N
40	20240624	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	6692570	3008	24.55	2225	2230	2220	2890	1560	2225	2224.92	0.24	0	-2	2251	2237	2216	2202	2181	2245	2210	6	665	100	1640	5	1	5520000	123	60.27	1.14	12	0.05	37.00	1962.00	3250	20230707	-31.38	2165	20240531	3.00	2395	-6.89	20240206	2165	3.00	20240531	3250	-31.38	20230707	2165	3.00	20240531	0.00	N	425290	100	5 억		13227	N	N	0	N	00	N
41	20240624	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	15565	7	0.06	2225	2225	2220	2890	1560	2225	2223.57	0.24	0	-2	2251	2237	2216	2202	2181	2245	2210	6	665	100	1640	5	1	5520000	123	60.14	1.13	12	0.00	37.00	1962.00	3250	20230707	-31.54	2165	20240531	2.77	2395	-7.10	20240206	2165	2.77	20240531	3250	-31.54	20230707	2165	2.77	20240531	0.00	N	425290	100	5 억		13227	N	N	0	N	00	N
42	20240621	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	27065995	12252	177.08	2220	2230	2195	2895	1565	2230	2209.11	0.24	0	-251	2240	2235	2225	2220	2210	2237	2222	6	665	100	1650	5	1	5520000	123	60.14	1.13	12	0.22	37.00	1962.00	3290	20230615	-32.37	2165	20240531	2.77	2395	-7.10	20240206	2165	2.77	20240531	3250	-31.54	20230707	2165	2.77	20240531	0.00	N	425290	100	5 억		13478	N	N	0	N	00	N
43	20240621	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	26139560	11835	171.05	2220	2230	2195	2895	1565	2230	2208.67	0.24	0	-162	2240	2235	2225	2220	2210	2237	2222	6	665	100	1650	5	1	5520000	122	59.86	1.13	12	0.21	37.00	1962.00	3290	20230615	-32.67	2165	20240531	2.31	2395	-7.52	20240206	2165	2.31	20240531	3250	-31.85	20230707	2165	2.31	20240531	0.00	N	425290	100	5 억		13478	N	N	0	N	00	N
44	20240621	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	25996000	11770	170.11	2220	2230	2195	2895	1565	2230	2208.67	0.24	0	-137	2240	2235	2225	2220	2210	2237	2222	6	665	100	1650	5	1	5520000	123	60.00	1.13	12	0.21	37.00	1962.00	3290	20230615	-32.52	2165	20240531	2.54	2395	-7.31	20240206	2165	2.54	20240531	3250	-31.69	20230707	2165	2.54	20240531	0.00	N	425290	100	5 억		13478	N	N	0	N	00	N
45	20240621	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	13882310	6270	90.62	2220	2230	2205	2895	1565	2230	2214.08	0.24	0	-116	2240	2235	2225	2220	2210	2237	2222	6	665	100	1650	5	1	5520000	123	60.27	1.14	12	0.11	37.00	1962.00	3290	20230615	-32.22	2165	20240531	3.00	2395	-6.89	20240206	2165	3.00	20240531	3250	-31.38	20230707	2165	3.00	20240531	0.00	N	425290	100	5 억		13478	N	N	0	N	00	N
46	20240621	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	13846675	6254	90.39	2220	2230	2205	2895	1565	2230	2214.05	0.24	0	-112	2240	2235	2225	2220	2210	2237	2222	6	665	100	1650	5	1	5520000	123	60.27	1.14	12	0.11	37.00	1962.00	3290	20230615	-32.22	2165	20240531	3.00	2395	-6.89	20240206	2165	3.00	20240531	3250	-31.38	20230707	2165	3.00	20240531	0.00	N	425290	100	5 억		13478	N	N	0	N	00	N
47	20240621	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	13831085	6247	90.29	2220	2230	2205	2895	1565	2230	2214.04	0.24	0	-108	2240	2235	2225	2220	2210	2237	2222	6	665	100	1650	5	1	5520000	123	60.27	1.14	12	0.11	37.00	1962.00	3290	20230615	-32.22	2165	20240531	3.00	2395	-6.89	20240206	2165	3.00	20240531	3250	-31.38	20230707	2165	3.00	20240531	0.00	N	425290	100	5 억		13478	N	N	0	N	00	N
48	20240621	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	5792925	2602	37.61	2220	2230	2205	2895	1565	2230	2226.34	0.24	0	-105	2240	2235	2225	2220	2210	2237	2222	6	665	100	1650	5	1	5520000	123	60.27	1.14	12	0.05	37.00	1962.00	3290	20230615	-32.22	2165	20240531	3.00	2395	-6.89	20240206	2165	3.00	20240531	3250	-31.38	20230707	2165	3.00	20240531	0.00	N	425290	100	5 억		13478	N	N	0	N	00	N
49	20240621	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-25	5	-1.12	53115	24	0.35	2220	2220	2205	2895	1565	2230	2213.12	0.24	0	-1	2240	2235	2225	2220	2210	2237	2222	6	665	100	1650	5	1	5520000	122	59.59	1.12	12	0.00	37.00	1962.00	3290	20230615	-32.98	2165	20240531	1.85	2395	-7.93	20240206	2165	1.85	20240531	3250	-32.15	20230707	2165	1.85	20240531	0.00	N	425290	100	5 억		13478	N	N	0	N	00	N
50	20240620	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	15380415	6918	27.42	2225	2230	2215	2895	1565	2230	2223.25	0.25	0	-69	2260	2245	2215	2200	2170	2252	2207	6	665	100	1650	5	1	5520000	123	60.27	1.14	12	0.13	37.00	1962.00	3290	20230615	-32.22	2165	20240531	3.00	2395	-6.89	20240206	2165	3.00	20240531	3250	-31.38	20230707	2165	3.00	20240531	0.00	N	425290	100	5 억		13547	N	N	0	N	00	N
51	20240620	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	14716945	6620	26.24	2225	2230	2215	2895	1565	2230	2223.10	0.25	0	-5	2260	2245	2215	2200	2170	2252	2207	6	665	100	1650	5	1	5520000	123	60.14	1.13	12	0.12	37.00	1962.00	3290	20230615	-32.37	2165	20240531	2.77	2395	-7.10	20240206	2165	2.77	20240531	3250	-31.54	20230707	2165	2.77	20240531	0.00	N	425290	100	5 억		13547	N	N	0	N	00	N
52	20240620	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	13502080	6074	24.08	2225	2230	2215	2895	1565	2230	2222.93	0.25	0	-3	2260	2245	2215	2200	2170	2252	2207	6	665	100	1650	5	1	5520000	123	60.27	1.14	12	0.11	37.00	1962.00	3290	20230615	-32.22	2165	20240531	3.00	2395	-6.89	20240206	2165	3.00	20240531	3250	-31.38	20230707	2165	3.00	20240531	0.00	N	425290	100	5 억		13547	N	N	0	N	00	N
53	20240620	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	13468695	6059	24.02	2225	2230	2215	2895	1565	2230	2222.92	0.25	0	8	2260	2245	2215	2200	2170	2252	2207	6	665	100	1650	5	1	5520000	123	60.27	1.14	12	0.11	37.00	1962.00	3290	20230615	-32.22	2165	20240531	3.00	2395	-6.89	20240206	2165	3.00	20240531	3250	-31.38	20230707	2165	3.00	20240531	0.00	N	425290	100	5 억		13547	N	N	0	N	00	N
54	20240620	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	4284415	1931	7.65	2225	2230	2215	2895	1565	2230	2218.75	0.25	0	38	2260	2245	2215	2200	2170	2252	2207	6	665	100	1650	5	1	5520000	123	60.27	1.14	12	0.03	37.00	1962.00	3290	20230615	-32.22	2165	20240531	3.00	2395	-6.89	20240206	2165	3.00	20240531	3250	-31.38	20230707	2165	3.00	20240531	0.00	N	425290	100	5 억		13547	N	N	0	N	00	N
55	20240620	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	2051610	923	3.66	2225	2230	2220	2895	1565	2230	2222.76	0.25	0	41	2260	2245	2215	2200	2170	2252	2207	6	665	100	1650	5	1	5520000	123	60.27	1.14	12	0.02	37.00	1962.00	3290	20230615	-32.22	2165	20240531	3.00	2395	-6.89	20240206	2165	3.00	20240531	3250	-31.38	20230707	2165	3.00	20240531	0.00	N	425290	100	5 억		13547	N	N	0	N	00	N
56	20240620	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	1056960	475	1.88	2225	2230	2225	2895	1565	2230	2225.18	0.25	0	-4	2260	2245	2215	2200	2170	2252	2207	6	665	100	1650	5	1	5520000	123	60.14	1.13	12	0.01	37.00	1962.00	3290	20230615	-32.37	2165	20240531	2.77	2395	-7.10	20240206	2165	2.77	20240531	3250	-31.54	20230707	2165	2.77	20240531	0.00	N	425290	100	5 억		13547	N	N	0	N	00	N
57	20240620	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	13355	6	0.02	2225	2230	2225	2895	1565	2230	2225.83	0.25	0	0	2260	2245	2215	2200	2170	2252	2207	6	665	100	1650	5	1	5520000	123	60.27	1.14	12	0.00	37.00	1962.00	3290	20230615	-32.22	2165	20240531	3.00	2395	-6.89	20240206	2165	3.00	20240531	3250	-31.38	20230707	2165	3.00	20240531	0.00	N	425290	100	5 억		13547	N	N	0	N	00	N
58	20240619	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	55624040	25227	146.14	2225	2230	2185	2895	1565	2230	2204.94	0.25	0	-106	2246	2237	2226	2217	2206	2242	2222	6	665	100	1650	5	1	5520000	123	60.27	1.14	12	0.46	37.00	1962.00	3290	20230615	-32.22	2165	20240531	3.00	2395	-6.89	20240206	2165	3.00	20240531	3250	-31.38	20230707	2165	3.00	20240531	0.00	N	425290	100	5 억		13653	N	N	0	N	00	N
59	20240619	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	51450950	23348	135.26	2225	2230	2185	2895	1565	2230	2203.66	0.25	0	54	2246	2237	2226	2217	2206	2242	2222	6	665	100	1650	5	1	5520000	123	60.00	1.13	12	0.42	37.00	1962.00	3290	20230615	-32.52	2165	20240531	2.54	2395	-7.31	20240206	2165	2.54	20240531	3250	-31.69	20230707	2165	2.54	20240531	0.00	N	425290	100	5 억		13653	N	N	0	N	00	N
60	20240619	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-25	5	-1.12	37671910	17072	98.90	2225	2230	2200	2895	1565	2230	2206.65	0.25	0	135	2246	2237	2226	2217	2206	2242	2222	6	665	100	1650	5	1	5520000	122	59.59	1.12	12	0.31	37.00	1962.00	3290	20230615	-32.98	2165	20240531	1.85	2395	-7.93	20240206	2165	1.85	20240531	3250	-32.15	20230707	2165	1.85	20240531	0.00	N	425290	100	5 억		13653	N	N	0	N	00	N
61	20240619	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-30	5	-1.35	24208420	10965	63.52	2225	2230	2200	2895	1565	2230	2207.79	0.25	0	138	2246	2237	2226	2217	2206	2242	2222	6	665	100	1650	5	1	5520000	121	59.46	1.12	12	0.20	37.00	1962.00	3290	20230615	-33.13	2165	20240531	1.62	2395	-8.14	20240206	2165	1.62	20240531	3250	-32.31	20230707	2165	1.62	20240531	0.00	N	425290	100	5 억		13653	N	N	0	N	00	N
62	20240619	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	23933630	10841	62.80	2225	2230	2200	2895	1565	2230	2207.70	0.25	0	239	2246	2237	2226	2217	2206	2242	2222	6	665	100	1650	5	1	5520000	123	60.00	1.13	12	0.20	37.00	1962.00	3290	20230615	-32.52	2165	20240531	2.54	2395	-7.31	20240206	2165	2.54	20240531	3250	-31.69	20230707	2165	2.54	20240531	0.00	N	425290	100	5 억		13653	N	N	0	N	00	N
63	20240619	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	1646810	741	4.29	2225	2230	2215	2895	1565	2230	2222.42	0.25	0	0	2246	2237	2226	2217	2206	2242	2222	6	665	100	1650	5	1	5520000	123	60.27	1.14	12	0.01	37.00	1962.00	3290	20230615	-32.22	2165	20240531	3.00	2395	-6.89	20240206	2165	3.00	20240531	3250	-31.38	20230707	2165	3.00	20240531	0.00	N	425290	100	5 억		13653	N	N	0	N	00	N
64	20240619	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	1177095	529	3.06	2225	2230	2220	2895	1565	2230	2225.13	0.25	0	3	2246	2237	2226	2217	2206	2242	2222	6	665	100	1650	5	1	5520000	123	60.00	1.13	12	0.01	37.00	1962.00	3290	20230615	-32.52	2165	20240531	2.54	2395	-7.31	20240206	2165	2.54	20240531	3250	-31.69	20230707	2165	2.54	20240531	0.00	N	425290	100	5 억		13653	N	N	0	N	00	N
65	20240619	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	26725	12	0.07	2225	2230	2225	2895	1565	2230	2227.08	0.25	0	5	2246	2237	2226	2217	2206	2242	2222	6	665	100	1650	5	1	5520000	123	60.27	1.14	12	0.00	37.00	1962.00	3290	20230615	-32.22	2165	20240531	3.00	2395	-6.89	20240206	2165	3.00	20240531	3250	-31.38	20230707	2165	3.00	20240531	0.00	N	425290	100	5 억		13653	N	N	0	N	00	N
66	20240618	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	38410590	17262	44.96	2225	2235	2215	2895	1565	2230	2225.15	0.25	0	-16	2253	2241	2218	2206	2183	2247	2212	6	665	100	1650	5	1	5520000	123	60.27	1.14	12	0.31	37.00	1962.00	3290	20230615	-32.22	2165	20240531	3.00	2395	-6.89	20240206	2165	3.00	20240531	3250	-31.38	20230707	2165	3.00	20240531	0.00	N	425290	100	5 억		13669	N	N	0	N	00	N
67	20240618	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	37742780	16962	44.18	2225	2235	2215	2895	1565	2230	2225.14	0.25	0	24	2253	2241	2218	2206	2183	2247	2212	6	665	100	1650	5	1	5520000	123	60.00	1.13	12	0.31	37.00	1962.00	3290	20230615	-32.52	2165	20240531	2.54	2395	-7.31	20240206	2165	2.54	20240531	3250	-31.69	20230707	2165	2.54	20240531	0.00	N	425290	100	5 억		13669	N	N	0	N	00	N
68	20240618	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	30272470	13597	35.41	2225	2235	2220	2895	1565	2230	2226.41	0.25	0	31	2253	2241	2218	2206	2183	2247	2212	6	665	100	1650	5	1	5520000	123	60.27	1.14	12	0.25	37.00	1962.00	3290	20230615	-32.22	2165	20240531	3.00	2395	-6.89	20240206	2165	3.00	20240531	3250	-31.38	20230707	2165	3.00	20240531	0.00	N	425290	100	5 억		13669	N	N	0	N	00	N
69	20240618	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	28824975	12945	33.72	2225	2235	2220	2895	1565	2230	2226.73	0.25	0	34	2253	2241	2218	2206	2183	2247	2212	6	665	100	1650	5	1	5520000	123	60.27	1.14	12	0.23	37.00	1962.00	3290	20230615	-32.22	2165	20240531	3.00	2395	-6.89	20240206	2165	3.00	20240531	3250	-31.38	20230707	2165	3.00	20240531	0.00	N	425290	100	5 억		13669	N	N	0	N	00	N
70	20240618	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	27527835	12362	32.20	2225	2235	2220	2895	1565	2230	2226.81	0.25	0	36	2253	2241	2218	2206	2183	2247	2212	6	665	100	1650	5	1	5520000	123	60.14	1.13	12	0.22	37.00	1962.00	3290	20230615	-32.37	2165	20240531	2.77	2395	-7.10	20240206	2165	2.77	20240531	3250	-31.54	20230707	2165	2.77	20240531	0.00	N	425290	100	5 억		13669	N	N	0	N	00	N
71	20240618	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	23048900	10349	26.95	2225	2235	2220	2895	1565	2230	2227.16	0.25	0	38	2253	2241	2218	2206	2183	2247	2212	6	665	100	1650	5	1	5520000	123	60.14	1.13	12	0.19	37.00	1962.00	3290	20230615	-32.37	2165	20240531	2.77	2395	-7.10	20240206	2165	2.77	20240531	3250	-31.54	20230707	2165	2.77	20240531	0.00	N	425290	100	5 억		13669	N	N	0	N	00	N
72	20240618	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	15621760	7011	18.26	2225	2235	2220	2895	1565	2230	2228.18	0.25	0	39	2253	2241	2218	2206	2183	2247	2212	6	665	100	1650	5	1	5520000	123	60.14	1.13	12	0.13	37.00	1962.00	3290	20230615	-32.37	2165	20240531	2.77	2395	-7.10	20240206	2165	2.77	20240531	3250	-31.54	20230707	2165	2.77	20240531	0.00	N	425290	100	5 억		13669	N	N	0	N	00	N
73	20240618	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	6350360	2849	7.42	2225	2235	2220	2895	1565	2230	2228.98	0.25	0	15	2253	2241	2218	2206	2183	2247	2212	6	665	100	1650	5	1	5520000	123	60.41	1.14	12	0.05	37.00	1962.00	3290	20230615	-32.07	2165	20240531	3.23	2395	-6.68	20240206	2165	3.23	20240531	3250	-31.23	20230707	2165	3.23	20240531	0.00	N	425290	100	5 억		13669	N	N	0	N	00	N
74	20240617	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	30	2	1.36	83625385	37782	477.83	2200	2230	2195	2860	1540	2200	2213.37	0.25	0	59	2230	2215	2205	2190	2180	2210	2185	6	660	100	1620	5	1	5520000	123	60.27	1.14	12	0.68	37.00	1962.00	3370	20230609	-33.83	2165	20240531	3.00	2395	-6.89	20240206	2165	3.00	20240531	3250	-31.38	20230707	2165	3.00	20240531	0.00	N	425290	100	5 억		13610	N	N	0	N	00	N
75	20240617	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	82245635	37163	470.00	2200	2230	2195	2860	1540	2200	2213.11	0.25	0	35	2230	2215	2205	2190	2180	2210	2185	6	660	100	1620	5	1	5520000	122	59.86	1.13	12	0.67	37.00	1962.00	3370	20230609	-34.27	2165	20240531	2.31	2395	-7.52	20240206	2165	2.31	20240531	3250	-31.85	20230707	2165	2.31	20240531	0.00	N	425290	100	5 억		13610	N	N	0	N	00	N
76	20240617	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	60533455	27378	346.25	2200	2215	2195	2860	1540	2200	2211.03	0.25	0	36	2230	2215	2205	2190	2180	2210	2185	6	660	100	1620	5	1	5520000	122	59.86	1.13	12	0.50	37.00	1962.00	3370	20230609	-34.27	2165	20240531	2.31	2395	-7.52	20240206	2165	2.31	20240531	3250	-31.85	20230707	2165	2.31	20240531	0.00	N	425290	100	5 억		13610	N	N	0	N	00	N
77	20240617	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	53326325	24119	305.03	2200	2215	2195	2860	1540	2200	2210.97	0.25	0	19	2230	2215	2205	2190	2180	2210	2185	6	660	100	1620	5	1	5520000	122	59.73	1.13	12	0.44	37.00	1962.00	3370	20230609	-34.42	2165	20240531	2.08	2395	-7.72	20240206	2165	2.08	20240531	3250	-32.00	20230707	2165	2.08	20240531	0.00	N	425290	100	5 억		13610	N	N	0	N	00	N
78	20240617	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	30722790	13911	175.93	2200	2215	2195	2860	1540	2200	2208.52	0.25	0	11	2230	2215	2205	2190	2180	2210	2185	6	660	100	1620	5	1	5520000	122	59.73	1.13	12	0.25	37.00	1962.00	3370	20230609	-34.42	2165	20240531	2.08	2395	-7.72	20240206	2165	2.08	20240531	3250	-32.00	20230707	2165	2.08	20240531	0.00	N	425290	100	5 억		13610	N	N	0	N	00	N
79	20240617	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	20591885	9328	117.97	2200	2210	2195	2860	1540	2200	2207.53	0.25	0	4	2230	2215	2205	2190	2180	2210	2185	6	660	100	1620	5	1	5520000	122	59.73	1.13	12	0.17	37.00	1962.00	3370	20230609	-34.42	2165	20240531	2.08	2395	-7.72	20240206	2165	2.08	20240531	3250	-32.00	20230707	2165	2.08	20240531	0.00	N	425290	100	5 억		13610	N	N	0	N	00	N
80	20240617	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	5038110	2290	28.96	2200	2210	2195	2860	1540	2200	2200.05	0.25	0	6	2230	2215	2205	2190	2180	2210	2185	6	660	100	1620	5	1	5520000	122	59.59	1.12	12	0.04	37.00	1962.00	3370	20230609	-34.57	2165	20240531	1.85	2395	-7.93	20240206	2165	1.85	20240531	3250	-32.15	20230707	2165	1.85	20240531	0.00	N	425290	100	5 억		13610	N	N	0	N	00	N
81	20240617	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	2270435	1032	13.05	2200	2210	2195	2860	1540	2200	2200.03	0.25	0	-5	2230	2215	2205	2190	2180	2210	2185	6	660	100	1620	5	1	5520000	122	59.73	1.13	12	0.02	37.00	1962.00	3370	20230609	-34.42	2165	20240531	2.08	2395	-7.72	20240206	2165	2.08	20240531	3250	-32.00	20230707	2165	2.08	20240531	0.00	N	425290	100	5 억		13610	N	N	0	N	00	N
82	20240614	161002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	17414930	7907	77.69	2210	2220	2195	2870	1550	2210	2202.47	0.25	0	-282	2223	2216	2203	2196	2183	2220	2200	6	660	100	1630	5	1	5520000	121	59.46	1.12	12	0.14	37.00	1962.00	3390	20230608	-35.10	2165	20240531	1.62	2395	-8.14	20240206	2165	1.62	20240531	3290	-33.13	20230615	2165	1.62	20240531	0.00	N	425290	100	5 억		13892	N	N	0	N	00	N
83	20240614	151006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	6152720	2782	27.33	2210	2220	2195	2870	1550	2210	2211.62	0.25	0	-130	2223	2216	2203	2196	2183	2220	2200	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.05	37.00	1962.00	3390	20230608	-34.81	2165	20240531	2.08	2395	-7.72	20240206	2165	2.08	20240531	3290	-32.83	20230615	2165	2.08	20240531	0.00	N	425290	100	5 억		13892	N	N	0	N	00	N
84	20240614	141004	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	6095415	2756	27.08	2210	2220	2195	2870	1550	2210	2211.69	0.25	0	-125	2223	2216	2203	2196	2183	2220	2200	6	660	100	1630	5	1	5520000	122	59.86	1.13	12	0.05	37.00	1962.00	3390	20230608	-34.66	2165	20240531	2.31	2395	-7.52	20240206	2165	2.31	20240531	3290	-32.67	20230615	2165	2.31	20240531	0.00	N	425290	100	5 억		13892	N	N	0	N	00	N
85	20240614	131007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	5744300	2597	25.52	2210	2220	2195	2870	1550	2210	2211.90	0.25	0	-123	2223	2216	2203	2196	2183	2220	2200	6	660	100	1630	5	1	5520000	122	59.86	1.13	12	0.05	37.00	1962.00	3390	20230608	-34.66	2165	20240531	2.31	2395	-7.52	20240206	2165	2.31	20240531	3290	-32.67	20230615	2165	2.31	20240531	0.00	N	425290	100	5 억		13892	N	N	0	N	00	N
86	20240614	121013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	5706720	2580	25.35	2210	2220	2195	2870	1550	2210	2211.91	0.25	0	-123	2223	2216	2203	2196	2183	2220	2200	6	660	100	1630	5	1	5520000	122	59.86	1.13	12	0.05	37.00	1962.00	3390	20230608	-34.66	2165	20240531	2.31	2395	-7.52	20240206	2165	2.31	20240531	3290	-32.67	20230615	2165	2.31	20240531	0.00	N	425290	100	5 억		13892	N	N	0	N	00	N
87	20240614	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	4813880	2176	21.38	2210	2220	2195	2870	1550	2210	2212.26	0.25	0	-99	2223	2216	2203	2196	2183	2220	2200	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.04	37.00	1962.00	3390	20230608	-34.81	2165	20240531	2.08	2395	-7.72	20240206	2165	2.08	20240531	3290	-32.83	20230615	2165	2.08	20240531	0.00	N	425290	100	5 억		13892	N	N	0	N	00	N
88	20240614	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	4754240	2149	21.11	2210	2220	2195	2870	1550	2210	2212.30	0.25	0	-115	2223	2216	2203	2196	2183	2220	2200	6	660	100	1630	5	1	5520000	122	59.86	1.13	12	0.04	37.00	1962.00	3390	20230608	-34.66	2165	20240531	2.31	2395	-7.52	20240206	2165	2.31	20240531	3290	-32.67	20230615	2165	2.31	20240531	0.00	N	425290	100	5 억		13892	N	N	0	N	00	N
89	20240614	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	1184430	536	5.27	2210	2215	2195	2870	1550	2210	2209.76	0.25	0	10	2223	2216	2203	2196	2183	2220	2200	6	660	100	1630	5	1	5520000	121	59.32	1.12	12	0.01	37.00	1962.00	3390	20230608	-35.25	2165	20240531	1.39	2395	-8.35	20240206	2165	1.39	20240531	3290	-33.28	20230615	2165	1.39	20240531	0.00	N	425290	100	5 억		13892	N	N	0	N	00	N
90	20240613	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	22434670	10178	34.29	2200	2210	2190	2850	1540	2195	2204.23	0.25	0	13	2235	2215	2200	2180	2165	2207	2172	6	655	100	1620	5	1	5520000	122	59.73	1.13	12	0.18	37.00	1962.00	3480	20230607	-36.49	2165	20240531	2.08	2395	-7.72	20240206	2165	2.08	20240531	3290	-32.83	20230615	2165	2.08	20240531	0.00	N	425290	100	5 억		13879	N	N	0	N	00	N
91	20240613	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	22310910	10122	34.10	2200	2210	2190	2850	1540	2195	2204.20	0.25	0	13	2235	2215	2200	2180	2165	2207	2172	6	655	100	1620	5	1	5520000	122	59.73	1.13	12	0.18	37.00	1962.00	3480	20230607	-36.49	2165	20240531	2.08	2395	-7.72	20240206	2165	2.08	20240531	3290	-32.83	20230615	2165	2.08	20240531	0.00	N	425290	100	5 억		13879	N	N	0	N	00	N
92	20240613	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	16130285	7319	24.66	2200	2210	2190	2850	1540	2195	2203.89	0.25	0	14	2235	2215	2200	2180	2165	2207	2172	6	655	100	1620	5	1	5520000	122	59.59	1.12	12	0.13	37.00	1962.00	3480	20230607	-36.64	2165	20240531	1.85	2395	-7.93	20240206	2165	1.85	20240531	3290	-32.98	20230615	2165	1.85	20240531	0.00	N	425290	100	5 억		13879	N	N	0	N	00	N
93	20240613	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	14203110	6445	21.71	2200	2210	2190	2850	1540	2195	2203.74	0.25	0	14	2235	2215	2200	2180	2165	2207	2172	6	655	100	1620	5	1	5520000	122	59.59	1.12	12	0.12	37.00	1962.00	3480	20230607	-36.64	2165	20240531	1.85	2395	-7.93	20240206	2165	1.85	20240531	3290	-32.98	20230615	2165	1.85	20240531	0.00	N	425290	100	5 억		13879	N	N	0	N	00	N
94	20240613	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	13559275	6152	20.73	2200	2210	2190	2850	1540	2195	2204.04	0.25	0	70	2235	2215	2200	2180	2165	2207	2172	6	655	100	1620	5	1	5520000	122	59.73	1.13	12	0.11	37.00	1962.00	3480	20230607	-36.49	2165	20240531	2.08	2395	-7.72	20240206	2165	2.08	20240531	3290	-32.83	20230615	2165	2.08	20240531	0.00	N	425290	100	5 억		13879	N	N	0	N	00	N
95	20240613	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	11359135	5156	17.37	2200	2210	2190	2850	1540	2195	2203.09	0.25	0	11	2235	2215	2200	2180	2165	2207	2172	6	655	100	1620	5	1	5520000	122	59.73	1.13	12	0.09	37.00	1962.00	3480	20230607	-36.49	2165	20240531	2.08	2395	-7.72	20240206	2165	2.08	20240531	3290	-32.83	20230615	2165	2.08	20240531	0.00	N	425290	100	5 억		13879	N	N	0	N	00	N
96	20240613	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	10000625	4537	15.29	2200	2210	2195	2850	1540	2195	2204.24	0.25	0	12	2235	2215	2200	2180	2165	2207	2172	6	655	100	1620	5	1	5520000	122	59.73	1.13	12	0.08	37.00	1962.00	3480	20230607	-36.49	2165	20240531	2.08	2395	-7.72	20240206	2165	2.08	20240531	3290	-32.83	20230615	2165	2.08	20240531	0.00	N	425290	100	5 억		13879	N	N	0	N	00	N
97	20240613	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	191395	87	0.29	2200	2200	2195	2850	1540	2195	2199.94	0.25	0	-12	2235	2215	2200	2180	2165	2207	2172	6	655	100	1620	5	1	5520000	121	59.46	1.12	12	0.00	37.00	1962.00	3480	20230607	-36.78	2165	20240531	1.62	2395	-8.14	20240206	2165	1.62	20240531	3290	-33.13	20230615	2165	1.62	20240531	0.00	N	425290	100	5 억		13879	N	N	0	N	00	N
98	20240612	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	64566125	29341	147.32	2220	2220	2185	2865	1545	2205	2200.54	0.27	0	-998	2235	2220	2200	2185	2165	2227	2192	6	660	100	1630	5	1	5520000	121	59.32	1.12	12	0.53	37.00	1962.00	3530	20230605	-37.82	2165	20240531	1.39	2395	-8.35	20240206	2165	1.39	20240531	3290	-33.28	20230615	2165	1.39	20240531	0.00	N	425290	100	5 억		14877	N	N	0	N	00	N
99	20240612	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	61542970	27969	140.43	2220	2220	2185	2865	1545	2205	2200.40	0.27	0	-767	2235	2220	2200	2185	2165	2227	2192	6	660	100	1630	5	1	5520000	121	59.19	1.12	12	0.51	37.00	1962.00	3530	20230605	-37.96	2165	20240531	1.15	2395	-8.56	20240206	2165	1.15	20240531	3290	-33.43	20230615	2165	1.15	20240531	0.00	N	425290	100	5 억		14877	N	N	0	N	00	N
100	20240612	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	59858440	27201	136.58	2220	2220	2185	2865	1545	2205	2200.60	0.27	0	-144	2235	2220	2200	2185	2165	2227	2192	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.49	37.00	1962.00	3530	20230605	-37.39	2165	20240531	2.08	2395	-7.72	20240206	2165	2.08	20240531	3290	-32.83	20230615	2165	2.08	20240531	0.00	N	425290	100	5 억		14877	N	N	0	N	00	N
101	20240612	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	56088465	25491	127.99	2220	2220	2185	2865	1545	2205	2200.32	0.27	0	-10	2235	2220	2200	2185	2165	2227	2192	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.46	37.00	1962.00	3530	20230605	-37.39	2165	20240531	2.08	2395	-7.72	20240206	2165	2.08	20240531	3290	-32.83	20230615	2165	2.08	20240531	0.00	N	425290	100	5 억		14877	N	N	0	N	00	N
102	20240612	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	52333335	23788	119.44	2220	2220	2185	2865	1545	2205	2199.99	0.27	0	-10	2235	2220	2200	2185	2165	2227	2192	6	660	100	1630	5	1	5520000	122	59.59	1.12	12	0.43	37.00	1962.00	3530	20230605	-37.54	2165	20240531	1.85	2395	-7.93	20240206	2165	1.85	20240531	3290	-32.98	20230615	2165	1.85	20240531	0.00	N	425290	100	5 억		14877	N	N	0	N	00	N
103	20240612	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	16292500	7443	37.37	2220	2220	2185	2865	1545	2205	2188.97	0.27	0	5	2235	2220	2200	2185	2165	2227	2192	6	660	100	1630	5	1	5520000	122	59.59	1.12	12	0.13	37.00	1962.00	3530	20230605	-37.54	2165	20240531	1.85	2395	-7.93	20240206	2165	1.85	20240531	3290	-32.98	20230615	2165	1.85	20240531	0.00	N	425290	100	5 억		14877	N	N	0	N	00	N
104	20240612	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	16268325	7432	37.32	2220	2220	2185	2865	1545	2205	2188.96	0.27	0	9	2235	2220	2200	2185	2165	2227	2192	6	660	100	1630	5	1	5520000	121	59.05	1.11	12	0.13	37.00	1962.00	3530	20230605	-38.10	2165	20240531	0.92	2395	-8.77	20240206	2165	0.92	20240531	3290	-33.59	20230615	2165	0.92	20240531	0.00	N	425290	100	5 억		14877	N	N	0	N	00	N
105	20240612	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	66345	30	0.15	2220	2220	2205	2865	1545	2205	2211.50	0.27	0	15	2235	2220	2200	2185	2165	2227	2192	6	660	100	1630	5	1	5520000	122	59.59	1.12	12	0.00	37.00	1962.00	3530	20230605	-37.54	2165	20240531	1.85	2395	-7.93	20240206	2165	1.85	20240531	3290	-32.98	20230615	2165	1.85	20240531	0.00	N	425290	100	5 억		14877	N	N	0	N	00	N
106	20240610	161102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-25	5	-1.13	17121840	7822	40.98	2210	2220	2180	2875	1555	2215	2190.39	0.27	0	343	2238	2226	2203	2191	2168	2232	2197	6	660	100	1630	5	1	5520000	121	59.19	1.12	12	0.14	37.00	1962.00	3530	20230605	-37.96	2165	20240531	1.15	2395	-8.56	20240206	2165	1.15	20240531	3290	-33.43	20230615	2165	1.15	20240531	0.00	N	425290	100	5 억		15160	N	N	0	N	00	N
107	20240610	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	9169050	4180	21.90	2210	2220	2180	2875	1555	2215	2193.55	0.27	0	417	2238	2226	2203	2191	2168	2232	2197	6	660	100	1630	5	1	5520000	121	59.46	1.12	12	0.08	37.00	1962.00	3530	20230605	-37.68	2165	20240531	1.62	2395	-8.14	20240206	2165	1.62	20240531	3290	-33.13	20230615	2165	1.62	20240531	0.00	N	425290	100	5 억		15160	N	N	0	N	00	N
108	20240610	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	6646990	3031	15.88	2210	2220	2180	2875	1555	2215	2193.00	0.27	0	473	2238	2226	2203	2191	2168	2232	2197	6	660	100	1630	5	1	5520000	121	59.46	1.12	12	0.05	37.00	1962.00	3530	20230605	-37.68	2165	20240531	1.62	2395	-8.14	20240206	2165	1.62	20240531	3290	-33.13	20230615	2165	1.62	20240531	0.00	N	425290	100	5 억		15160	N	N	0	N	00	N
109	20240610	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	6633795	3025	15.85	2210	2220	2180	2875	1555	2215	2192.99	0.27	0	474	2238	2226	2203	2191	2168	2232	2197	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.05	37.00	1962.00	3530	20230605	-37.39	2165	20240531	2.08	2395	-7.72	20240206	2165	2.08	20240531	3290	-32.83	20230615	2165	2.08	20240531	0.00	N	425290	100	5 억		15160	N	N	0	N	00	N
110	20240610	121106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	6272175	2861	14.99	2210	2220	2180	2875	1555	2215	2192.30	0.27	0	608	2238	2226	2203	2191	2168	2232	2197	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.05	37.00	1962.00	3530	20230605	-37.39	2165	20240531	2.08	2395	-7.72	20240206	2165	2.08	20240531	3290	-32.83	20230615	2165	2.08	20240531	0.00	N	425290	100	5 억		15160	N	N	0	N	00	N
111	20240610	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	6228105	2841	14.88	2210	2220	2180	2875	1555	2215	2192.22	0.27	0	611	2238	2226	2203	2191	2168	2232	2197	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.05	37.00	1962.00	3530	20230605	-37.39	2165	20240531	2.08	2395	-7.72	20240206	2165	2.08	20240531	3290	-32.83	20230615	2165	2.08	20240531	0.00	N	425290	100	5 억		15160	N	N	0	N	00	N
112	20240610	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	6214880	2835	14.85	2210	2220	2180	2875	1555	2215	2192.20	0.27	0	616	2238	2226	2203	2191	2168	2232	2197	6	660	100	1630	5	1	5520000	122	59.73	1.13	12	0.05	37.00	1962.00	3530	20230605	-37.39	2165	20240531	2.08	2395	-7.72	20240206	2165	2.08	20240531	3290	-32.83	20230615	2165	2.08	20240531	0.00	N	425290	100	5 억		15160	N	N	0	N	00	N
113	20240610	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-25	5	-1.13	1967695	895	4.69	2210	2215	2190	2875	1555	2215	2198.54	0.27	0	266	2238	2226	2203	2191	2168	2232	2197	6	660	100	1630	5	1	5520000	121	59.19	1.12	12	0.02	37.00	1962.00	3530	20230605	-37.96	2165	20240531	1.15	2395	-8.56	20240206	2165	1.15	20240531	3290	-33.43	20230615	2165	1.15	20240531	0.00	N	425290	100	5 억		15160	N	N	0	N	00	N
114	20240607	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	42112305	19086	131.10	2180	2215	2180	2860	1540	2200	2206.44	0.27	0	435	2240	2220	2200	2180	2160	2210	2170	6	660	100	1620	5	1	5520000	122	59.86	1.13	12	0.35	37.00	1962.00	3530	20230605	-37.25	2165	20240531	2.31	2395	-7.52	20240206	2165	2.31	20240531	3480	-36.35	20230607	2165	2.31	20240531	0.00	N	425290	100	5 억		14725	N	N	0	N	00	N
115	20240607	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	41819925	18954	130.20	2180	2215	2180	2860	1540	2200	2206.39	0.27	0	373	2240	2220	2200	2180	2160	2210	2170	6	660	100	1620	5	1	5520000	122	59.86	1.13	12	0.34	37.00	1962.00	3530	20230605	-37.25	2165	20240531	2.31	2395	-7.52	20240206	2165	2.31	20240531	3480	-36.35	20230607	2165	2.31	20240531	0.00	N	425290	100	5 억		14725	N	N	0	N	00	N
116	20240607	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	23900705	10831	74.40	2180	2210	2180	2860	1540	2200	2206.69	0.27	0	-17	2240	2220	2200	2180	2160	2210	2170	6	660	100	1620	5	1	5520000	122	59.59	1.12	12	0.20	37.00	1962.00	3530	20230605	-37.54	2165	20240531	1.85	2395	-7.93	20240206	2165	1.85	20240531	3480	-36.64	20230607	2165	1.85	20240531	0.00	N	425290	100	5 억		14725	N	N	0	N	00	N
117	20240607	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	20508410	9293	63.83	2180	2210	2180	2860	1540	2200	2206.87	0.27	0	-17	2240	2220	2200	2180	2160	2210	2170	6	660	100	1620	5	1	5520000	122	59.73	1.13	12	0.17	37.00	1962.00	3530	20230605	-37.39	2165	20240531	2.08	2395	-7.72	20240206	2165	2.08	20240531	3480	-36.49	20230607	2165	2.08	20240531	0.00	N	425290	100	5 억		14725	N	N	0	N	00	N
118	20240607	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	12106490	5491	37.72	2180	2210	2180	2860	1540	2200	2204.79	0.27	0	-17	2240	2220	2200	2180	2160	2210	2170	6	660	100	1620	5	1	5520000	122	59.59	1.12	12	0.10	37.00	1962.00	3530	20230605	-37.54	2165	20240531	1.85	2395	-7.93	20240206	2165	1.85	20240531	3480	-36.64	20230607	2165	1.85	20240531	0.00	N	425290	100	5 억		14725	N	N	0	N	00	N
119	20240607	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	9592775	4351	29.89	2180	2210	2180	2860	1540	2200	2204.73	0.27	0	-17	2240	2220	2200	2180	2160	2210	2170	6	660	100	1620	5	1	5520000	122	59.73	1.13	12	0.08	37.00	1962.00	3530	20230605	-37.39	2165	20240531	2.08	2395	-7.72	20240206	2165	2.08	20240531	3480	-36.49	20230607	2165	2.08	20240531	0.00	N	425290	100	5 억		14725	N	N	0	N	00	N
120	20240607	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	5650220	2563	17.61	2180	2210	2180	2860	1540	2200	2204.53	0.27	0	-17	2240	2220	2200	2180	2160	2210	2170	6	660	100	1620	5	1	5520000	122	59.73	1.13	12	0.05	37.00	1962.00	3530	20230605	-37.39	2165	20240531	2.08	2395	-7.72	20240206	2165	2.08	20240531	3480	-36.49	20230607	2165	2.08	20240531	0.00	N	425290	100	5 억		14725	N	N	0	N	00	N
121	20240607	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	366725	168	1.15	2180	2210	2180	2860	1540	2200	2182.89	0.27	0	-17	2240	2220	2200	2180	2160	2210	2170	6	660	100	1620	5	1	5520000	122	59.73	1.13	12	0.00	37.00	1962.00	3530	20230605	-37.39	2165	20240531	2.08	2395	-7.72	20240206	2165	2.08	20240531	3480	-36.49	20230607	2165	2.08	20240531	0.00	N	425290	100	5 억		14725	N	N	0	N	00	N
122	20240605	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	32068730	14558	33.30	2220	2220	2180	2885	1555	2220	2202.83	0.28	0	-711	2253	2236	2203	2186	2153	2245	2195	6	665	100	1640	5	1	5520000	121	59.46	1.12	12	0.26	37.00	1962.00	3530	20230605	-37.68	2165	20240531	1.62	2395	-8.14	20240206	2165	1.62	20240531	3530	-37.68	20230605	2165	1.62	20240531	0.00	N	425290	100	5 억		15436	N	N	0	N	00	N
123	20240605	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	31366880	14239	32.57	2220	2220	2180	2885	1555	2220	2202.89	0.28	0	-702	2253	2236	2203	2186	2153	2245	2195	6	665	100	1640	5	1	5520000	122	59.59	1.12	12	0.26	37.00	1962.00	3530	20230605	-37.54	2165	20240531	1.85	2395	-7.93	20240206	2165	1.85	20240531	3530	-37.54	20230605	2165	1.85	20240531	0.00	N	425290	100	5 억		15436	N	N	0	N	00	N
124	20240605	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	19451655	8823	20.18	2220	2220	2180	2885	1555	2220	2204.65	0.28	0	-684	2253	2236	2203	2186	2153	2245	2195	6	665	100	1640	5	1	5520000	121	59.46	1.12	12	0.16	37.00	1962.00	3530	20230605	-37.68	2165	20240531	1.62	2395	-8.14	20240206	2165	1.62	20240531	3530	-37.68	20230605	2165	1.62	20240531	0.00	N	425290	100	5 억		15436	N	N	0	N	00	N
125	20240605	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-30	5	-1.35	19313055	8760	20.04	2220	2220	2180	2885	1555	2220	2204.69	0.28	0	-684	2253	2236	2203	2186	2153	2245	2195	6	665	100	1640	5	1	5520000	121	59.19	1.12	12	0.16	37.00	1962.00	3530	20230605	-37.96	2165	20240531	1.15	2395	-8.56	20240206	2165	1.15	20240531	3530	-37.96	20230605	2165	1.15	20240531	0.00	N	425290	100	5 억		15436	N	N	0	N	00	N
126	20240605	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	12675150	5729	13.10	2220	2220	2180	2885	1555	2220	2212.45	0.28	0	-684	2253	2236	2203	2186	2153	2245	2195	6	665	100	1640	5	1	5520000	121	59.46	1.12	12	0.10	37.00	1962.00	3530	20230605	-37.68	2165	20240531	1.62	2395	-8.14	20240206	2165	1.62	20240531	3530	-37.68	20230605	2165	1.62	20240531	0.00	N	425290	100	5 억		15436	N	N	0	N	00	N
127	20240605	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	12666355	5725	13.10	2220	2220	2180	2885	1555	2220	2212.46	0.28	0	-683	2253	2236	2203	2186	2153	2245	2195	6	665	100	1640	5	1	5520000	121	59.46	1.12	12	0.10	37.00	1962.00	3530	20230605	-37.68	2165	20240531	1.62	2395	-8.14	20240206	2165	1.62	20240531	3530	-37.68	20230605	2165	1.62	20240531	0.00	N	425290	100	5 억		15436	N	N	0	N	00	N
128	20240605	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	12436805	5620	12.86	2220	2220	2180	2885	1555	2220	2212.95	0.28	0	-682	2253	2236	2203	2186	2153	2245	2195	6	665	100	1640	5	1	5520000	121	59.46	1.12	12	0.10	37.00	1962.00	3530	20230605	-37.68	2165	20240531	1.62	2395	-8.14	20240206	2165	1.62	20240531	3530	-37.68	20230605	2165	1.62	20240531	0.00	N	425290	100	5 억		15436	N	N	0	N	00	N
129	20240605	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	10005525	4507	10.31	2220	2220	2215	2885	1555	2220	2220.00	0.28	0	-678	2253	2236	2203	2186	2153	2245	2195	6	665	100	1640	5	1	5520000	122	59.86	1.13	12	0.08	37.00	1962.00	3530	20230605	-37.25	2165	20240531	2.31	2395	-7.52	20240206	2165	2.31	20240531	3530	-37.25	20230605	2165	2.31	20240531	0.00	N	425290	100	5 억		15436	N	N	0	N	00	N
130	20240604	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	40	2	1.83	95853595	43718	174.33	2175	2220	2170	2830	1530	2180	2192.54	0.28	0	17	2193	2186	2178	2171	2163	2190	2175	6	650	100	1610	5	1	5520000	123	60.00	1.13	12	0.79	37.00	1962.00	3530	20230605	-37.11	2165	20240531	2.54	2395	-7.31	20240206	2165	2.54	20240531	3530	-37.11	20230605	2165	2.54	20240531	0.00	N	425290	100	5 억		15419	N	N	0	N	00	N
131	20240604	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	25	2	1.15	95540350	43576	173.76	2175	2220	2170	2830	1530	2180	2192.50	0.28	0	17	2193	2186	2178	2171	2163	2190	2175	6	650	100	1610	5	1	5520000	122	59.59	1.12	12	0.79	37.00	1962.00	3530	20230605	-37.54	2165	20240531	1.85	2395	-7.93	20240206	2165	1.85	20240531	3530	-37.54	20230605	2165	1.85	20240531	0.00	N	425290	100	5 억		15419	N	N	0	N	00	N
132	20240604	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	70874145	32398	129.19	2175	2220	2170	2830	1530	2180	2187.61	0.28	0	-35	2193	2186	2178	2171	2163	2190	2175	6	650	100	1610	5	1	5520000	121	59.32	1.12	12	0.59	37.00	1962.00	3530	20230605	-37.82	2165	20240531	1.39	2395	-8.35	20240206	2165	1.39	20240531	3530	-37.82	20230605	2165	1.39	20240531	0.00	N	425290	100	5 억		15419	N	N	0	N	00	N
133	20240604	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	62789300	28722	114.53	2175	2220	2170	2830	1530	2180	2186.10	0.28	0	-35	2193	2186	2178	2171	2163	2190	2175	6	650	100	1610	5	1	5520000	121	59.32	1.12	12	0.52	37.00	1962.00	3530	20230605	-37.82	2165	20240531	1.39	2395	-8.35	20240206	2165	1.39	20240531	3530	-37.82	20230605	2165	1.39	20240531	0.00	N	425290	100	5 억		15419	N	N	0	N	00	N
134	20240604	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	51082235	23383	93.24	2175	2220	2170	2830	1530	2180	2184.59	0.28	0	-35	2193	2186	2178	2171	2163	2190	2175	6	650	100	1610	5	1	5520000	121	59.46	1.12	12	0.42	37.00	1962.00	3530	20230605	-37.68	2165	20240531	1.62	2395	-8.14	20240206	2165	1.62	20240531	3530	-37.68	20230605	2165	1.62	20240531	0.00	N	425290	100	5 억		15419	N	N	0	N	00	N
135	20240604	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	45260955	20732	82.67	2175	2220	2170	2830	1530	2180	2183.14	0.28	0	-35	2193	2186	2178	2171	2163	2190	2175	6	650	100	1610	5	1	5520000	121	59.19	1.12	12	0.38	37.00	1962.00	3530	20230605	-37.96	2165	20240531	1.15	2395	-8.56	20240206	2165	1.15	20240531	3530	-37.96	20230605	2165	1.15	20240531	0.00	N	425290	100	5 억		15419	N	N	0	N	00	N
136	20240604	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	42142495	19311	77.00	2175	2220	2170	2830	1530	2180	2182.31	0.28	0	-35	2193	2186	2178	2171	2163	2190	2175	6	650	100	1610	5	1	5520000	121	59.19	1.12	12	0.35	37.00	1962.00	3530	20230605	-37.96	2165	20240531	1.15	2395	-8.56	20240206	2165	1.15	20240531	3530	-37.96	20230605	2165	1.15	20240531	0.00	N	425290	100	5 억		15419	N	N	0	N	00	N
137	20240604	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	13561035	6244	24.90	2175	2180	2170	2830	1530	2180	2171.85	0.28	0	0	2193	2186	2178	2171	2163	2190	2175	6	650	100	1610	5	1	5520000	120	58.65	1.11	12	0.11	37.00	1962.00	3530	20230605	-38.53	2165	20240531	0.23	2395	-9.39	20240206	2165	0.23	20240531	3530	-38.53	20230605	2165	0.23	20240531	0.00	N	425290	100	5 억		15419	N	N	0	N	00	N
138	20240603	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	54562955	25078	93.97	2175	2185	2170	2830	1530	2180	2175.73	0.28	0	-71	2216	2197	2181	2162	2146	2190	2155	6	650	100	1610	5	1	5520000	120	58.92	1.11	12	0.45	37.00	1962.00	3530	20230605	-38.24	2165	20240531	0.69	2395	-8.98	20240206	2165	0.69	20240531	3530	-38.24	20230605	2165	0.69	20240531	0.00	N	425290	100	5 억		15490	N	N	0	N	00	N
139	20240603	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	54194885	24909	93.33	2175	2185	2170	2830	1530	2180	2175.72	0.28	0	-1	2216	2197	2181	2162	2146	2190	2155	6	650	100	1610	5	1	5520000	120	58.92	1.11	12	0.45	37.00	1962.00	3530	20230605	-38.24	2165	20240531	0.69	2395	-8.98	20240206	2165	0.69	20240531	3530	-38.24	20230605	2165	0.69	20240531	0.00	N	425290	100	5 억		15490	N	N	0	N	00	N
140	20240603	141108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	45542150	20925	78.41	2175	2185	2175	2830	1530	2180	2176.45	0.28	0	-1	2216	2197	2181	2162	2146	2190	2155	6	650	100	1610	5	1	5520000	120	58.92	1.11	12	0.38	37.00	1962.00	3530	20230605	-38.24	2165	20240531	0.69	2395	-8.98	20240206	2165	0.69	20240531	3530	-38.24	20230605	2165	0.69	20240531	0.00	N	425290	100	5 억		15490	N	N	0	N	00	N
141	20240603	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	45531270	20920	78.39	2175	2185	2175	2830	1530	2180	2176.45	0.28	0	-1	2216	2197	2181	2162	2146	2190	2155	6	650	100	1610	5	1	5520000	120	58.92	1.11	12	0.38	37.00	1962.00	3530	20230605	-38.24	2165	20240531	0.69	2395	-8.98	20240206	2165	0.69	20240531	3530	-38.24	20230605	2165	0.69	20240531	0.00	N	425290	100	5 억		15490	N	N	0	N	00	N
142	20240603	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	34666785	15934	59.70	2175	2185	2175	2830	1530	2180	2175.65	0.28	0	0	2216	2197	2181	2162	2146	2190	2155	6	650	100	1610	5	1	5520000	120	58.92	1.11	12	0.29	37.00	1962.00	3530	20230605	-38.24	2165	20240531	0.69	2395	-8.98	20240206	2165	0.69	20240531	3530	-38.24	20230605	2165	0.69	20240531	0.00	N	425290	100	5 억		15490	N	N	0	N	00	N
143	20240603	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	34437885	15829	59.31	2175	2185	2175	2830	1530	2180	2175.62	0.28	0	0	2216	2197	2181	2162	2146	2190	2155	6	650	100	1610	5	1	5520000	120	58.92	1.11	12	0.29	37.00	1962.00	3530	20230605	-38.24	2165	20240531	0.69	2395	-8.98	20240206	2165	0.69	20240531	3530	-38.24	20230605	2165	0.69	20240531	0.00	N	425290	100	5 억		15490	N	N	0	N	00	N
144	20240603	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	33767740	15521	58.16	2175	2180	2175	2830	1530	2180	2175.62	0.28	0	0	2216	2197	2181	2162	2146	2190	2155	6	650	100	1610	5	1	5520000	120	58.92	1.11	12	0.28	37.00	1962.00	3530	20230605	-38.24	2165	20240531	0.69	2395	-8.98	20240206	2165	0.69	20240531	3530	-38.24	20230605	2165	0.69	20240531	0.00	N	425290	100	5 억		15490	N	N	0	N	00	N
145	20240603	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	854835	393	1.47	2175	2180	2175	2830	1530	2180	2175.15	0.28	0	-1	2216	2197	2181	2162	2146	2190	2155	6	650	100	1610	5	1	5520000	120	58.92	1.11	12	0.01	37.00	1962.00	3530	20230605	-38.24	2165	20240531	0.69	2395	-8.98	20240206	2165	0.69	20240531	3530	-38.24	20230605	2165	0.69	20240531	0.00	N	425290	100	5 억		15490	N	N	0	N	00	N