KissMeData/307930/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	161157	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6360	40	2	0.63	198062510	31147	19.97	6310	6490	6310	8210	4430	6320	6358.98	0.00	0	-1411	6893	6606	6463	6176	6033	6535	6105	98	1890	500	3790	10	1	15610000	993	-17.38	1.38	12	0.20	-366.00	4615.00	12750	20230719	-50.12	4400	20231023	44.55	10380	-38.73	20240111	6210	2.42	20240201	12750	-50.12	20230719	4400	44.55	20231023	3.97	N	307930	500	97 억		0	N	N	0	N	00	N
3	20240628	151211	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6370	50	2	0.79	165918970	26093	16.73	6310	6490	6310	8210	4430	6320	6358.81	0.00	0	-1418	6893	6606	6463	6176	6033	6535	6105	98	1890	500	3790	10	1	15610000	994	-17.40	1.38	12	0.17	-366.00	4615.00	12750	20230719	-50.04	4400	20231023	44.77	10380	-38.63	20240111	6210	2.58	20240201	12750	-50.04	20230719	4400	44.77	20231023	3.97	N	307930	500	97 억		0	N	N	0	N	00	N
4	20240628	141210	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6350	30	2	0.47	148101520	23285	14.93	6310	6490	6310	8210	4430	6320	6360.45	0.00	0	-956	6893	6606	6463	6176	6033	6535	6105	98	1890	500	3790	10	1	15610000	991	-17.35	1.38	12	0.15	-366.00	4615.00	12750	20230719	-50.20	4400	20231023	44.32	10380	-38.82	20240111	6210	2.25	20240201	12750	-50.20	20230719	4400	44.32	20231023	3.97	N	307930	500	97 억		0	N	N	0	N	00	N
5	20240628	131208	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6320	0	3	0.00	134245130	21099	13.53	6310	6490	6310	8210	4430	6320	6362.71	0.00	0	-804	6893	6606	6463	6176	6033	6535	6105	98	1890	500	3790	10	1	15610000	987	-17.27	1.37	12	0.14	-366.00	4615.00	12750	20230719	-50.43	4400	20231023	43.64	10380	-39.11	20240111	6210	1.77	20240201	12750	-50.43	20230719	4400	43.64	20231023	3.97	N	307930	500	97 억		0	N	N	0	N	00	N
6	20240628	121206	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6370	50	2	0.79	90495910	14192	9.10	6310	6490	6310	8210	4430	6320	6376.70	0.00	0	-875	6893	6606	6463	6176	6033	6535	6105	98	1890	500	3790	10	1	15610000	994	-17.40	1.38	12	0.09	-366.00	4615.00	12750	20230719	-50.04	4400	20231023	44.77	10380	-38.63	20240111	6210	2.58	20240201	12750	-50.04	20230719	4400	44.77	20231023	3.97	N	307930	500	97 억		0	N	N	0	N	00	N
7	20240628	111147	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6350	30	2	0.47	74714100	11715	7.51	6310	6490	6310	8210	4430	6320	6377.84	0.00	0	126	6893	6606	6463	6176	6033	6535	6105	98	1890	500	3790	10	1	15610000	991	-17.35	1.38	12	0.08	-366.00	4615.00	12750	20230719	-50.20	4400	20231023	44.32	10380	-38.82	20240111	6210	2.25	20240201	12750	-50.20	20230719	4400	44.32	20231023	3.97	N	307930	500	97 억		0	N	N	0	N	00	N
8	20240628	101143	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6370	50	2	0.79	67013750	10498	6.73	6310	6490	6310	8210	4430	6320	6383.72	0.00	0	167	6893	6606	6463	6176	6033	6535	6105	98	1890	500	3790	10	1	15610000	994	-17.40	1.38	12	0.07	-366.00	4615.00	12750	20230719	-50.04	4400	20231023	44.77	10380	-38.63	20240111	6210	2.58	20240201	12750	-50.04	20230719	4400	44.77	20231023	3.97	N	307930	500	97 억		0	N	N	0	N	00	N
9	20240628	091149	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6400	80	2	1.27	38312760	5974	3.83	6310	6490	6310	8210	4430	6320	6413.88	0.00	0	-439	6893	6606	6463	6176	6033	6535	6105	98	1890	500	3790	10	1	15610000	999	-17.49	1.39	12	0.04	-366.00	4615.00	12750	20230719	-49.80	4400	20231023	45.45	10380	-38.34	20240111	6210	3.06	20240201	12750	-49.80	20230719	4400	45.45	20231023	3.97	N	307930	500	97 억		0	N	N	0	N	00	N
10	20240627	161137	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6320	-80	5	-1.25	994818260	152818	724.43	6480	6750	6320	8320	4480	6400	6509.83	0.00	0	-12878	6553	6476	6383	6306	6213	6430	6260	98	1920	500	3840	10	1	15610000	987	-17.27	1.37	12	0.98	-366.00	4615.00	12750	20230719	-50.43	4400	20231023	43.64	10380	-39.11	20240111	6210	1.77	20240201	12750	-50.43	20230719	4400	43.64	20231023	4.01	N	307930	500	97 억		0	N	N	1	N	00	N
11	20240627	151144	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6370	-30	5	-0.47	952518060	146128	692.71	6480	6750	6330	8320	4480	6400	6518.38	0.00	0	-10655	6553	6476	6383	6306	6213	6430	6260	98	1920	500	3840	10	1	15610000	994	-17.40	1.38	12	0.94	-366.00	4615.00	12750	20230719	-50.04	4400	20231023	44.77	10380	-38.63	20240111	6210	2.58	20240201	12750	-50.04	20230719	4400	44.77	20231023	4.01	N	307930	500	97 억		0	N	N	1	N	00	N
12	20240627	141143	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6360	-40	5	-0.62	897007790	137385	651.27	6480	6750	6350	8320	4480	6400	6529.15	0.00	0	-4838	6553	6476	6383	6306	6213	6430	6260	98	1920	500	3840	10	1	15610000	993	-17.38	1.38	12	0.88	-366.00	4615.00	12750	20230719	-50.12	4400	20231023	44.55	10380	-38.73	20240111	6210	2.42	20240201	12750	-50.12	20230719	4400	44.55	20231023	4.01	N	307930	500	97 억		0	N	N	1	N	00	N
13	20240627	131142	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6410	10	2	0.16	789850700	120548	571.45	6480	6750	6370	8320	4480	6400	6552.17	0.00	0	-9021	6553	6476	6383	6306	6213	6430	6260	98	1920	500	3840	10	1	15610000	1001	-17.51	1.39	12	0.77	-366.00	4615.00	12750	20230719	-49.73	4400	20231023	45.68	10380	-38.25	20240111	6210	3.22	20240201	12750	-49.73	20230719	4400	45.68	20231023	4.01	N	307930	500	97 억		0	N	N	1	N	00	N
14	20240627	121144	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6420	20	2	0.31	779165150	118875	563.52	6480	6750	6380	8320	4480	6400	6554.49	0.00	0	-8642	6553	6476	6383	6306	6213	6430	6260	98	1920	500	3840	10	1	15610000	1002	-17.54	1.39	12	0.76	-366.00	4615.00	12750	20230719	-49.65	4400	20231023	45.91	10380	-38.15	20240111	6210	3.38	20240201	12750	-49.65	20230719	4400	45.91	20231023	4.01	N	307930	500	97 억		0	N	N	1	N	00	N
15	20240627	111143	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6430	30	2	0.47	725226960	110442	523.55	6480	6750	6400	8320	4480	6400	6566.59	0.00	0	-12186	6553	6476	6383	6306	6213	6430	6260	98	1920	500	3840	10	1	15610000	1004	-17.57	1.39	12	0.71	-366.00	4615.00	12750	20230719	-49.57	4400	20231023	46.14	10380	-38.05	20240111	6210	3.54	20240201	12750	-49.57	20230719	4400	46.14	20231023	4.01	N	307930	500	97 억		0	N	N	1	N	00	N
16	20240627	101144	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6510	110	2	1.72	617204720	93691	444.14	6480	6750	6460	8320	4480	6400	6587.66	0.00	0	-9584	6553	6476	6383	6306	6213	6430	6260	98	1920	500	3840	10	1	15610000	1016	-17.79	1.41	12	0.60	-366.00	4615.00	12750	20230719	-48.94	4400	20231023	47.95	10380	-37.28	20240111	6210	4.83	20240201	12750	-48.94	20230719	4400	47.95	20231023	4.01	N	307930	500	97 억		0	N	N	1	N	00	N
17	20240627	091143	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6490	90	2	1.41	403118870	60928	288.83	6480	6750	6460	8320	4480	6400	6616.32	0.00	0	-6308	6553	6476	6383	6306	6213	6430	6260	98	1920	500	3840	10	1	15610000	1013	-17.73	1.41	12	0.39	-366.00	4615.00	12750	20230719	-49.10	4400	20231023	47.50	10380	-37.48	20240111	6210	4.51	20240201	12750	-49.10	20230719	4400	47.50	20231023	4.01	N	307930	500	97 억		0	N	N	1	N	00	N
18	20240626	161139	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6400	-50	5	-0.78	134236080	21065	62.85	6450	6460	6290	8380	4520	6450	6372.47	0.00	0	2409	6570	6510	6400	6340	6230	6540	6370	98	1930	500	3870	10	1	15610000	999	-17.49	1.39	12	0.13	-366.00	4615.00	12750	20230719	-49.80	4400	20231023	45.45	10380	-38.34	20240111	6210	3.06	20240201	12750	-49.80	20230719	4400	45.45	20231023	3.96	N	307930	500	97 억		0	N	N	1	N	00	N
19	20240626	151143	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6390	-60	5	-0.93	118531300	18608	55.52	6450	6460	6290	8380	4520	6450	6369.91	0.00	0	1817	6570	6510	6400	6340	6230	6540	6370	98	1930	500	3870	10	1	15610000	997	-17.46	1.38	12	0.12	-366.00	4615.00	12750	20230719	-49.88	4400	20231023	45.23	10380	-38.44	20240111	6210	2.90	20240201	12750	-49.88	20230719	4400	45.23	20231023	3.96	N	307930	500	97 억		0	N	N	220	N	00	N
20	20240626	141140	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6350	-100	5	-1.55	75492850	11839	35.32	6450	6460	6290	8380	4520	6450	6376.62	0.00	0	-643	6570	6510	6400	6340	6230	6540	6370	98	1930	500	3870	10	1	15610000	991	-17.35	1.38	12	0.08	-366.00	4615.00	12750	20230719	-50.20	4400	20231023	44.32	10380	-38.82	20240111	6210	2.25	20240201	12750	-50.20	20230719	4400	44.32	20231023	3.96	N	307930	500	97 억		0	N	N	220	N	00	N
21	20240626	131141	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6400	-50	5	-0.78	48037910	7522	22.44	6450	6460	6290	8380	4520	6450	6386.32	0.00	0	-649	6570	6510	6400	6340	6230	6540	6370	98	1930	500	3870	10	1	15610000	999	-17.49	1.39	12	0.05	-366.00	4615.00	12750	20230719	-49.80	4400	20231023	45.45	10380	-38.34	20240111	6210	3.06	20240201	12750	-49.80	20230719	4400	45.45	20231023	3.96	N	307930	500	97 억		0	N	N	220	N	00	N
22	20240626	121138	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6400	-50	5	-0.78	46196550	7233	21.58	6450	6460	6290	8380	4520	6450	6386.91	0.00	0	-649	6570	6510	6400	6340	6230	6540	6370	98	1930	500	3870	10	1	15610000	999	-17.49	1.39	12	0.05	-366.00	4615.00	12750	20230719	-49.80	4400	20231023	45.45	10380	-38.34	20240111	6210	3.06	20240201	12750	-49.80	20230719	4400	45.45	20231023	3.96	N	307930	500	97 억		0	N	N	220	N	00	N
23	20240626	111140	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6400	-50	5	-0.78	35445460	5549	16.56	6450	6460	6290	8380	4520	6450	6387.72	0.00	0	-458	6570	6510	6400	6340	6230	6540	6370	98	1930	500	3870	10	1	15610000	999	-17.49	1.39	12	0.04	-366.00	4615.00	12750	20230719	-49.80	4400	20231023	45.45	10380	-38.34	20240111	6210	3.06	20240201	12750	-49.80	20230719	4400	45.45	20231023	3.96	N	307930	500	97 억		0	N	N	220	N	00	N
24	20240626	101138	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6400	-50	5	-0.78	28416690	4444	13.26	6450	6460	6290	8380	4520	6450	6394.39	0.00	0	-511	6570	6510	6400	6340	6230	6540	6370	98	1930	500	3870	10	1	15610000	999	-17.49	1.39	12	0.03	-366.00	4615.00	12750	20230719	-49.80	4400	20231023	45.45	10380	-38.34	20240111	6210	3.06	20240201	12750	-49.80	20230719	4400	45.45	20231023	3.96	N	307930	500	97 억		0	N	N	220	N	00	N
25	20240626	091142	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6460	10	2	0.16	9933910	1544	4.61	6450	6460	6420	8380	4520	6450	6433.88	0.00	0	-346	6570	6510	6400	6340	6230	6540	6370	98	1930	500	3870	10	1	15610000	1008	-17.65	1.40	12	0.01	-366.00	4615.00	12750	20230719	-49.33	4400	20231023	46.82	10380	-37.76	20240111	6210	4.03	20240201	12750	-49.33	20230719	4400	46.82	20231023	3.96	N	307930	500	97 억		0	N	N	220	N	00	N
26	20240625	161137	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6450	80	2	1.26	211864260	33283	53.47	6370	6460	6290	8280	4460	6370	6365.54	0.00	0	7452	6516	6442	6336	6262	6156	6390	6210	98	1910	500	3820	10	1	15610000	1007	-17.62	1.40	12	0.21	-366.00	4615.00	12750	20230719	-49.41	4400	20231023	46.59	10380	-37.86	20240111	6210	3.86	20240201	12750	-49.41	20230719	4400	46.59	20231023	3.95	N	307930	500	97 억		0	N	N	220	N	00	N
27	20240625	151135	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6450	80	2	1.26	201379260	31658	50.86	6370	6450	6290	8280	4460	6370	6361.09	0.00	0	7494	6516	6442	6336	6262	6156	6390	6210	98	1910	500	3820	10	1	15610000	1007	-17.62	1.40	12	0.20	-366.00	4615.00	12750	20230719	-49.41	4400	20231023	46.59	10380	-37.86	20240111	6210	3.86	20240201	12750	-49.41	20230719	4400	46.59	20231023	3.95	N	307930	500	97 억		0	N	N	0	N	00	N
28	20240625	141139	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6400	30	2	0.47	163685300	25781	41.42	6370	6400	6290	8280	4460	6370	6349.07	0.00	0	6543	6516	6442	6336	6262	6156	6390	6210	98	1910	500	3820	10	1	15610000	999	-17.49	1.39	12	0.17	-366.00	4615.00	12750	20230719	-49.80	4400	20231023	45.45	10380	-38.34	20240111	6210	3.06	20240201	12750	-49.80	20230719	4400	45.45	20231023	3.95	N	307930	500	97 억		0	N	N	0	N	00	N
29	20240625	131139	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6380	10	2	0.16	140095150	22090	35.49	6370	6400	6290	8280	4460	6370	6342.02	0.00	0	6242	6516	6442	6336	6262	6156	6390	6210	98	1910	500	3820	10	1	15610000	996	-17.43	1.38	12	0.14	-366.00	4615.00	12750	20230719	-49.96	4400	20231023	45.00	10380	-38.54	20240111	6210	2.74	20240201	12750	-49.96	20230719	4400	45.00	20231023	3.95	N	307930	500	97 억		0	N	N	0	N	00	N
30	20240625	121142	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6370	0	3	0.00	128833480	20319	32.65	6370	6400	6290	8280	4460	6370	6340.54	0.00	0	6381	6516	6442	6336	6262	6156	6390	6210	98	1910	500	3820	10	1	15610000	994	-17.40	1.38	12	0.13	-366.00	4615.00	12750	20230719	-50.04	4400	20231023	44.77	10380	-38.63	20240111	6210	2.58	20240201	12750	-50.04	20230719	4400	44.77	20231023	3.95	N	307930	500	97 억		0	N	N	0	N	00	N
31	20240625	111140	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6400	30	2	0.47	128197040	20219	32.49	6370	6400	6290	8280	4460	6370	6340.42	0.00	0	6387	6516	6442	6336	6262	6156	6390	6210	98	1910	500	3820	10	1	15610000	999	-17.49	1.39	12	0.13	-366.00	4615.00	12750	20230719	-49.80	4400	20231023	45.45	10380	-38.34	20240111	6210	3.06	20240201	12750	-49.80	20230719	4400	45.45	20231023	3.95	N	307930	500	97 억		0	N	N	0	N	00	N
32	20240625	101138	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6340	-30	5	-0.47	59632840	9405	15.11	6370	6380	6290	8280	4460	6370	6340.55	0.00	0	1854	6516	6442	6336	6262	6156	6390	6210	98	1910	500	3820	10	1	15610000	990	-17.32	1.37	12	0.06	-366.00	4615.00	12750	20230719	-50.27	4400	20231023	44.09	10380	-38.92	20240111	6210	2.09	20240201	12750	-50.27	20230719	4400	44.09	20231023	3.95	N	307930	500	97 억		0	N	N	0	N	00	N
33	20240625	091138	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6370	0	3	0.00	20365230	3199	5.14	6370	6380	6320	8280	4460	6370	6366.12	0.00	0	1907	6516	6442	6336	6262	6156	6390	6210	98	1910	500	3820	10	1	15610000	994	-17.40	1.38	12	0.02	-366.00	4615.00	12750	20230719	-50.04	4400	20231023	44.77	10380	-38.63	20240111	6210	2.58	20240201	12750	-50.04	20230719	4400	44.77	20231023	3.95	N	307930	500	97 억		0	N	N	0	N	00	N
34	20240624	161138	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6370	0	3	0.00	384528210	61125	109.23	6390	6410	6230	8280	4460	6370	6290.83	0.00	0	-2596	6610	6490	6430	6310	6250	6460	6280	98	1910	500	3820	10	1	15610000	994	-17.40	1.38	12	0.39	-366.00	4615.00	12750	20230719	-50.04	4400	20231023	44.77	10380	-38.63	20240111	6210	2.58	20240201	12750	-50.04	20230719	4400	44.77	20231023	3.99	N	307930	500	97 억		0	N	N	0	N	00	N
35	20240624	151134	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6380	10	2	0.16	372568620	59245	105.87	6390	6410	6230	8280	4460	6370	6288.61	0.00	0	-2497	6610	6490	6430	6310	6250	6460	6280	98	1910	500	3820	10	1	15610000	996	-17.43	1.38	12	0.38	-366.00	4615.00	12750	20230719	-49.96	4400	20231023	45.00	10380	-38.54	20240111	6210	2.74	20240201	12750	-49.96	20230719	4400	45.00	20231023	3.99	N	307930	500	97 억		0	N	N	0	N	00	N
36	20240624	141135	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6270	-100	5	-1.57	317243320	50499	90.24	6390	6410	6230	8280	4460	6370	6282.17	0.00	0	-4804	6610	6490	6430	6310	6250	6460	6280	98	1910	500	3820	10	1	15610000	979	-17.13	1.36	12	0.32	-366.00	4615.00	12750	20230719	-50.82	4400	20231023	42.50	10380	-39.60	20240111	6210	0.97	20240201	12750	-50.82	20230719	4400	42.50	20231023	3.99	N	307930	500	97 억		0	N	N	0	N	00	N
37	20240624	131133	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6290	-80	5	-1.26	303095220	48246	86.22	6390	6410	6230	8280	4460	6370	6282.29	0.00	0	-4913	6610	6490	6430	6310	6250	6460	6280	98	1910	500	3820	10	1	15610000	982	-17.19	1.36	12	0.31	-366.00	4615.00	12750	20230719	-50.67	4400	20231023	42.95	10380	-39.40	20240111	6210	1.29	20240201	12750	-50.67	20230719	4400	42.95	20231023	3.99	N	307930	500	97 억		0	N	N	0	N	00	N
38	20240624	121134	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6290	-80	5	-1.26	290478890	46246	82.64	6390	6410	6230	8280	4460	6370	6281.17	0.00	0	-5505	6610	6490	6430	6310	6250	6460	6280	98	1910	500	3820	10	1	15610000	982	-17.19	1.36	12	0.30	-366.00	4615.00	12750	20230719	-50.67	4400	20231023	42.95	10380	-39.40	20240111	6210	1.29	20240201	12750	-50.67	20230719	4400	42.95	20231023	3.99	N	307930	500	97 억		0	N	N	0	N	00	N
39	20240624	111137	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6260	-110	5	-1.73	159393530	25296	45.20	6390	6410	6230	8280	4460	6370	6301.14	0.00	0	-2690	6610	6490	6430	6310	6250	6460	6280	98	1910	500	3820	10	1	15610000	977	-17.10	1.36	12	0.16	-366.00	4615.00	12750	20230719	-50.90	4400	20231023	42.27	10380	-39.69	20240111	6210	0.81	20240201	12750	-50.90	20230719	4400	42.27	20231023	3.99	N	307930	500	97 억		0	N	N	0	N	00	N
40	20240624	101135	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6320	-50	5	-0.78	117091090	18539	33.13	6390	6410	6230	8280	4460	6370	6315.93	0.00	0	-2172	6610	6490	6430	6310	6250	6460	6280	98	1910	500	3820	10	1	15610000	987	-17.27	1.37	12	0.12	-366.00	4615.00	12750	20230719	-50.43	4400	20231023	43.64	10380	-39.11	20240111	6210	1.77	20240201	12750	-50.43	20230719	4400	43.64	20231023	3.99	N	307930	500	97 억		0	N	N	0	N	00	N
41	20240624	091135	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6370	0	3	0.00	24780120	3882	6.94	6390	6410	6330	8280	4460	6370	6383.34	0.00	0	-690	6610	6490	6430	6310	6250	6460	6280	98	1910	500	3820	10	1	15610000	994	-17.40	1.38	12	0.02	-366.00	4615.00	12750	20230719	-50.04	4400	20231023	44.77	10380	-38.63	20240111	6210	2.58	20240201	12750	-50.04	20230719	4400	44.77	20231023	3.99	N	307930	500	97 억		0	N	N	0	N	00	N
42	20240621	161056	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6370	-140	5	-2.15	359155890	55846	91.27	6500	6550	6370	8460	4560	6510	6431.30	0.00	0	-12620	6643	6576	6513	6446	6383	6545	6415	98	1950	500	3900	10	1	15610000	994	-17.40	1.38	12	0.36	-366.00	4615.00	12750	20230719	-50.04	4400	20231023	44.77	10380	-38.63	20240111	6210	2.58	20240201	12750	-50.04	20230719	4400	44.77	20231023	3.95	N	307930	500	97 억		0	N	N	0	N	00	N
43	20240621	151057	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6410	-100	5	-1.54	292703050	45442	74.27	6500	6550	6400	8460	4560	6510	6441.24	0.00	0	-11526	6643	6576	6513	6446	6383	6545	6415	98	1950	500	3900	10	1	15610000	1001	-17.51	1.39	12	0.29	-366.00	4615.00	12750	20230719	-49.73	4400	20231023	45.68	10380	-38.25	20240111	6210	3.22	20240201	12750	-49.73	20230719	4400	45.68	20231023	3.95	N	307930	500	97 억		0	N	N	0	N	00	N
44	20240621	141055	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6420	-90	5	-1.38	242560050	37623	61.49	6500	6550	6400	8460	4560	6510	6447.12	0.00	0	-9385	6643	6576	6513	6446	6383	6545	6415	98	1950	500	3900	10	1	15610000	1002	-17.54	1.39	12	0.24	-366.00	4615.00	12750	20230719	-49.65	4400	20231023	45.91	10380	-38.15	20240111	6210	3.38	20240201	12750	-49.65	20230719	4400	45.91	20231023	3.95	N	307930	500	97 억		0	N	N	0	N	00	N
45	20240621	131057	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6440	-70	5	-1.08	212618490	32963	53.87	6500	6550	6400	8460	4560	6510	6450.22	0.00	0	-9115	6643	6576	6513	6446	6383	6545	6415	98	1950	500	3900	10	1	15610000	1005	-17.60	1.40	12	0.21	-366.00	4615.00	12750	20230719	-49.49	4400	20231023	46.36	10380	-37.96	20240111	6210	3.70	20240201	12750	-49.49	20230719	4400	46.36	20231023	3.95	N	307930	500	97 억		0	N	N	0	N	00	N
46	20240621	121059	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6420	-90	5	-1.38	199741580	30959	50.60	6500	6550	6400	8460	4560	6510	6451.81	0.00	0	-8264	6643	6576	6513	6446	6383	6545	6415	98	1950	500	3900	10	1	15610000	1002	-17.54	1.39	12	0.20	-366.00	4615.00	12750	20230719	-49.65	4400	20231023	45.91	10380	-38.15	20240111	6210	3.38	20240201	12750	-49.65	20230719	4400	45.91	20231023	3.95	N	307930	500	97 억		0	N	N	0	N	00	N
47	20240621	111058	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6410	-100	5	-1.54	187651690	29076	47.52	6500	6550	6400	8460	4560	6510	6453.83	0.00	0	-8170	6643	6576	6513	6446	6383	6545	6415	98	1950	500	3900	10	1	15610000	1001	-17.51	1.39	12	0.19	-366.00	4615.00	12750	20230719	-49.73	4400	20231023	45.68	10380	-38.25	20240111	6210	3.22	20240201	12750	-49.73	20230719	4400	45.68	20231023	3.95	N	307930	500	97 억		0	N	N	0	N	00	N
48	20240621	101054	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6540	30	2	0.46	146820150	22738	37.16	6500	6550	6400	8460	4560	6510	6457.04	0.00	0	-6923	6643	6576	6513	6446	6383	6545	6415	98	1950	500	3900	10	1	15610000	1021	-17.87	1.42	12	0.15	-366.00	4615.00	12750	20230719	-48.71	4400	20231023	48.64	10380	-36.99	20240111	6210	5.31	20240201	12750	-48.71	20230719	4400	48.64	20231023	3.95	N	307930	500	97 억		0	N	N	0	N	00	N
49	20240621	091100	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6510	0	3	0.00	4485410	691	1.13	6500	6510	6480	8460	4560	6510	6491.19	0.00	0	-457	6643	6576	6513	6446	6383	6545	6415	98	1950	500	3900	10	1	15610000	1016	-17.79	1.41	12	0.00	-366.00	4615.00	12750	20230719	-48.94	4400	20231023	47.95	10380	-37.28	20240111	6210	4.83	20240201	12750	-48.94	20230719	4400	47.95	20231023	3.95	N	307930	500	97 억		0	N	N	0	N	00	N
50	20240620	161051	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6510	-30	5	-0.46	390232120	60019	164.91	6530	6580	6450	8500	4580	6540	6501.83	0.00	0	357	6686	6612	6556	6482	6426	6585	6455	98	1960	500	3920	10	1	15610000	1016	-17.79	1.41	12	0.38	-366.00	4615.00	12750	20230719	-48.94	4400	20231023	47.95	10380	-37.28	20240111	6210	4.83	20240201	12750	-48.94	20230719	4400	47.95	20231023	4.01	N	307930	500	97 억		0	N	N	39	N	00	N
51	20240620	151048	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6530	-10	5	-0.15	376534320	57912	159.12	6530	6580	6450	8500	4580	6540	6501.84	0.00	0	845	6686	6612	6556	6482	6426	6585	6455	98	1960	500	3920	10	1	15610000	1019	-17.84	1.41	12	0.37	-366.00	4615.00	12750	20230719	-48.78	4400	20231023	48.41	10380	-37.09	20240111	6210	5.15	20240201	12750	-48.78	20230719	4400	48.41	20231023	4.01	N	307930	500	97 억		0	N	N	39	N	00	N
52	20240620	141053	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6540	0	3	0.00	336665840	51776	142.26	6530	6580	6450	8500	4580	6540	6502.35	0.00	0	632	6686	6612	6556	6482	6426	6585	6455	98	1960	500	3920	10	1	15610000	1021	-17.87	1.42	12	0.33	-366.00	4615.00	12750	20230719	-48.71	4400	20231023	48.64	10380	-36.99	20240111	6210	5.31	20240201	12750	-48.71	20230719	4400	48.64	20231023	4.01	N	307930	500	97 억		0	N	N	39	N	00	N
53	20240620	131052	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6520	-20	5	-0.31	309554690	47625	130.86	6530	6580	6450	8500	4580	6540	6499.84	0.00	0	-1512	6686	6612	6556	6482	6426	6585	6455	98	1960	500	3920	10	1	15610000	1018	-17.81	1.41	12	0.31	-366.00	4615.00	12750	20230719	-48.86	4400	20231023	48.18	10380	-37.19	20240111	6210	4.99	20240201	12750	-48.86	20230719	4400	48.18	20231023	4.01	N	307930	500	97 억		0	N	N	39	N	00	N
54	20240620	121050	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6490	-50	5	-0.76	296171850	45567	125.20	6530	6580	6450	8500	4580	6540	6499.70	0.00	0	-1521	6686	6612	6556	6482	6426	6585	6455	98	1960	500	3920	10	1	15610000	1013	-17.73	1.41	12	0.29	-366.00	4615.00	12750	20230719	-49.10	4400	20231023	47.50	10380	-37.48	20240111	6210	4.51	20240201	12750	-49.10	20230719	4400	47.50	20231023	4.01	N	307930	500	97 억		0	N	N	39	N	00	N
55	20240620	111053	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6480	-60	5	-0.92	221131690	33977	93.36	6530	6580	6450	8500	4580	6540	6508.28	0.00	0	-2141	6686	6612	6556	6482	6426	6585	6455	98	1960	500	3920	10	1	15610000	1012	-17.70	1.40	12	0.22	-366.00	4615.00	12750	20230719	-49.18	4400	20231023	47.27	10380	-37.57	20240111	6210	4.35	20240201	12750	-49.18	20230719	4400	47.27	20231023	4.01	N	307930	500	97 억		0	N	N	39	N	00	N
56	20240620	101054	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6540	0	3	0.00	143380660	21971	60.37	6530	6580	6490	8500	4580	6540	6525.91	0.00	0	4015	6686	6612	6556	6482	6426	6585	6455	98	1960	500	3920	10	1	15610000	1021	-17.87	1.42	12	0.14	-366.00	4615.00	12750	20230719	-48.71	4400	20231023	48.64	10380	-36.99	20240111	6210	5.31	20240201	12750	-48.71	20230719	4400	48.64	20231023	4.01	N	307930	500	97 억		0	N	N	39	N	00	N
57	20240620	091058	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6570	30	2	0.46	45269530	6924	19.02	6530	6570	6530	8500	4580	6540	6538.06	0.00	0	2804	6686	6612	6556	6482	6426	6585	6455	98	1960	500	3920	10	1	15610000	1026	-17.95	1.42	12	0.04	-366.00	4615.00	12750	20230719	-48.47	4400	20231023	49.32	10380	-36.71	20240111	6210	5.80	20240201	12750	-48.47	20230719	4400	49.32	20231023	4.01	N	307930	500	97 억		0	N	N	39	N	00	N
58	20240619	161046	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6540	-70	5	-1.06	231015370	35302	59.66	6600	6630	6500	8590	4630	6610	6543.97	0.00	0	71	6703	6656	6563	6516	6423	6680	6540	98	1980	500	3960	10	1	15610000	1021	-17.87	1.42	12	0.23	-366.00	4615.00	12750	20230719	-48.71	4400	20231023	48.64	10380	-36.99	20240111	6210	5.31	20240201	12750	-48.71	20230719	4400	48.64	20231023	4.08	N	307930	500	97 억		0	N	N	39	N	00	N
59	20240619	151047	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6530	-80	5	-1.21	217946400	33303	56.28	6600	6630	6500	8590	4630	6610	6544.35	0.00	0	704	6703	6656	6563	6516	6423	6680	6540	98	1980	500	3960	10	1	15610000	1019	-17.84	1.41	12	0.21	-366.00	4615.00	12750	20230719	-48.78	4400	20231023	48.41	10380	-37.09	20240111	6210	5.15	20240201	12750	-48.78	20230719	4400	48.41	20231023	4.08	N	307930	500	97 억		0	N	N	37	N	00	N
60	20240619	141056	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6530	-80	5	-1.21	196962090	30086	50.84	6600	6630	6500	8590	4630	6610	6546.64	0.00	0	2513	6703	6656	6563	6516	6423	6680	6540	98	1980	500	3960	10	1	15610000	1019	-17.84	1.41	12	0.19	-366.00	4615.00	12750	20230719	-48.78	4400	20231023	48.41	10380	-37.09	20240111	6210	5.15	20240201	12750	-48.78	20230719	4400	48.41	20231023	4.08	N	307930	500	97 억		0	N	N	37	N	00	N
61	20240619	131043	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6540	-70	5	-1.06	154426510	23578	39.84	6600	6630	6500	8590	4630	6610	6549.60	0.00	0	1728	6703	6656	6563	6516	6423	6680	6540	98	1980	500	3960	10	1	15610000	1021	-17.87	1.42	12	0.15	-366.00	4615.00	12750	20230719	-48.71	4400	20231023	48.64	10380	-36.99	20240111	6210	5.31	20240201	12750	-48.71	20230719	4400	48.64	20231023	4.08	N	307930	500	97 억		0	N	N	37	N	00	N
62	20240619	121045	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6600	-10	5	-0.15	113031500	17250	29.15	6600	6630	6500	8590	4630	6610	6552.55	0.00	0	1669	6703	6656	6563	6516	6423	6680	6540	98	1980	500	3960	10	1	15610000	1030	-18.03	1.43	12	0.11	-366.00	4615.00	12750	20230719	-48.24	4400	20231023	50.00	10380	-36.42	20240111	6210	6.28	20240201	12750	-48.24	20230719	4400	50.00	20231023	4.08	N	307930	500	97 억		0	N	N	37	N	00	N
63	20240619	111049	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6610	0	3	0.00	102685350	15676	26.49	6600	6630	6500	8590	4630	6610	6550.48	0.00	0	2238	6703	6656	6563	6516	6423	6680	6540	98	1980	500	3960	10	1	15610000	1032	-18.06	1.43	12	0.10	-366.00	4615.00	12750	20230719	-48.16	4400	20231023	50.23	10380	-36.32	20240111	6210	6.44	20240201	12750	-48.16	20230719	4400	50.23	20231023	4.08	N	307930	500	97 억		0	N	N	37	N	00	N
64	20240619	101052	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6590	-20	5	-0.30	68004230	10386	17.55	6600	6630	6500	8590	4630	6610	6547.68	0.00	0	3298	6703	6656	6563	6516	6423	6680	6540	98	1980	500	3960	10	1	15610000	1029	-18.01	1.43	12	0.07	-366.00	4615.00	12750	20230719	-48.31	4400	20231023	49.77	10380	-36.51	20240111	6210	6.12	20240201	12750	-48.31	20230719	4400	49.77	20231023	4.08	N	307930	500	97 억		0	N	N	37	N	00	N
65	20240619	091055	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6600	-10	5	-0.15	16196790	2472	4.18	6600	6600	6500	8590	4630	6610	6552.10	0.00	0	732	6703	6656	6563	6516	6423	6680	6540	98	1980	500	3960	10	1	15610000	1030	-18.03	1.43	12	0.02	-366.00	4615.00	12750	20230719	-48.24	4400	20231023	50.00	10380	-36.42	20240111	6210	6.28	20240201	12750	-48.24	20230719	4400	50.00	20231023	4.08	N	307930	500	97 억		0	N	N	37	N	00	N
66	20240618	161042	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6610	70	2	1.07	384243750	58844	88.21	6500	6610	6470	8500	4580	6540	6529.82	0.00	0	1796	6793	6666	6583	6456	6373	6625	6415	98	1960	500	3920	10	1	15610000	1032	-18.06	1.43	12	0.38	-366.00	4615.00	12750	20230719	-48.16	4400	20231023	50.23	10380	-36.32	20240111	6210	6.44	20240201	12750	-48.16	20230719	4400	50.23	20231023	4.09	N	307930	500	97 억		0	N	N	37	N	00	N
67	20240618	151041	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6580	40	2	0.61	372429700	57055	85.53	6500	6610	6470	8500	4580	6540	6527.56	0.00	0	1525	6793	6666	6583	6456	6373	6625	6415	98	1960	500	3920	10	1	15610000	1027	-17.98	1.43	12	0.37	-366.00	4615.00	12750	20230719	-48.39	4400	20231023	49.55	10380	-36.61	20240111	6210	5.96	20240201	12750	-48.39	20230719	4400	49.55	20231023	4.09	N	307930	500	97 억		0	N	N	30	N	00	N
68	20240618	141045	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6560	20	2	0.31	307177000	47089	70.59	6500	6610	6470	8500	4580	6540	6523.33	0.00	0	553	6793	6666	6583	6456	6373	6625	6415	98	1960	500	3920	10	1	15610000	1024	-17.92	1.42	12	0.30	-366.00	4615.00	12750	20230719	-48.55	4400	20231023	49.09	10380	-36.80	20240111	6210	5.64	20240201	12750	-48.55	20230719	4400	49.09	20231023	4.09	N	307930	500	97 억		0	N	N	30	N	00	N
69	20240618	131046	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6500	-40	5	-0.61	210193140	32279	48.39	6500	6600	6470	8500	4580	6540	6511.76	0.00	0	-2700	6793	6666	6583	6456	6373	6625	6415	98	1960	500	3920	10	1	15610000	1015	-17.76	1.41	12	0.21	-366.00	4615.00	12750	20230719	-49.02	4400	20231023	47.73	10380	-37.38	20240111	6210	4.67	20240201	12750	-49.02	20230719	4400	47.73	20231023	4.09	N	307930	500	97 억		0	N	N	30	N	00	N
70	20240618	121043	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6530	-10	5	-0.15	155582350	23863	35.77	6500	6600	6470	8500	4580	6540	6519.82	0.00	0	-2379	6793	6666	6583	6456	6373	6625	6415	98	1960	500	3920	10	1	15610000	1019	-17.84	1.41	12	0.15	-366.00	4615.00	12750	20230719	-48.78	4400	20231023	48.41	10380	-37.09	20240111	6210	5.15	20240201	12750	-48.78	20230719	4400	48.41	20231023	4.09	N	307930	500	97 억		0	N	N	30	N	00	N
71	20240618	111043	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6500	-40	5	-0.61	114091190	17467	26.18	6500	6600	6470	8500	4580	6540	6531.81	0.00	0	-1919	6793	6666	6583	6456	6373	6625	6415	98	1960	500	3920	10	1	15610000	1015	-17.76	1.41	12	0.11	-366.00	4615.00	12750	20230719	-49.02	4400	20231023	47.73	10380	-37.38	20240111	6210	4.67	20240201	12750	-49.02	20230719	4400	47.73	20231023	4.09	N	307930	500	97 억		0	N	N	30	N	00	N
72	20240618	101042	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6530	-10	5	-0.15	70430790	10747	16.11	6500	6600	6500	8500	4580	6540	6553.53	0.00	0	-864	6793	6666	6583	6456	6373	6625	6415	98	1960	500	3920	10	1	15610000	1019	-17.84	1.41	12	0.07	-366.00	4615.00	12750	20230719	-48.78	4400	20231023	48.41	10380	-37.09	20240111	6210	5.15	20240201	12750	-48.78	20230719	4400	48.41	20231023	4.09	N	307930	500	97 억		0	N	N	30	N	00	N
73	20240618	091052	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6600	60	2	0.92	20442560	3117	4.67	6500	6600	6500	8500	4580	6540	6558.41	0.00	0	1067	6793	6666	6583	6456	6373	6625	6415	98	1960	500	3920	10	1	15610000	1030	-18.03	1.43	12	0.02	-366.00	4615.00	12750	20230719	-48.24	4400	20231023	50.00	10380	-36.42	20240111	6210	6.28	20240201	12750	-48.24	20230719	4400	50.00	20231023	4.09	N	307930	500	97 억		0	N	N	30	N	00	N
74	20240617	161033	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6540	-90	5	-1.36	431717300	65520	136.12	6660	6710	6500	8610	4650	6630	6589.09	0.00	0	4167	6763	6696	6633	6566	6503	6665	6535	98	1980	500	3970	10	1	15610000	1021	-17.87	1.42	12	0.42	-366.00	4615.00	12750	20230719	-48.71	4400	20231023	48.64	10380	-36.99	20240111	6210	5.31	20240201	12750	-48.71	20230719	4400	48.64	20231023	4.04	N	307930	500	97 억		0	N	N	30	N	00	N
75	20240617	151042	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6550	-80	5	-1.21	390071360	59162	122.91	6660	6710	6500	8610	4650	6630	6593.27	0.00	0	4125	6763	6696	6633	6566	6503	6665	6535	98	1980	500	3970	10	1	15610000	1022	-17.90	1.42	12	0.38	-366.00	4615.00	12750	20230719	-48.63	4400	20231023	48.86	10380	-36.90	20240111	6210	5.48	20240201	12750	-48.63	20230719	4400	48.86	20231023	4.04	N	307930	500	97 억		0	N	N	54	N	00	N
76	20240617	141031	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6570	-60	5	-0.90	363385540	55099	114.47	6660	6710	6500	8610	4650	6630	6595.14	0.00	0	5227	6763	6696	6633	6566	6503	6665	6535	98	1980	500	3970	10	1	15610000	1026	-17.95	1.42	12	0.35	-366.00	4615.00	12750	20230719	-48.47	4400	20231023	49.32	10380	-36.71	20240111	6210	5.80	20240201	12750	-48.47	20230719	4400	49.32	20231023	4.04	N	307930	500	97 억		0	N	N	54	N	00	N
77	20240617	131031	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6550	-80	5	-1.21	250789770	37879	78.69	6660	6710	6550	8610	4650	6630	6620.81	0.00	0	5733	6763	6696	6633	6566	6503	6665	6535	98	1980	500	3970	10	1	15610000	1022	-17.90	1.42	12	0.24	-366.00	4615.00	12750	20230719	-48.63	4400	20231023	48.86	10380	-36.90	20240111	6210	5.48	20240201	12750	-48.63	20230719	4400	48.86	20231023	4.04	N	307930	500	97 억		0	N	N	54	N	00	N
78	20240617	121032	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6590	-40	5	-0.60	185489970	27942	58.05	6660	6710	6570	8610	4650	6630	6638.39	0.00	0	2904	6763	6696	6633	6566	6503	6665	6535	98	1980	500	3970	10	1	15610000	1029	-18.01	1.43	12	0.18	-366.00	4615.00	12750	20230719	-48.31	4400	20231023	49.77	10380	-36.51	20240111	6210	6.12	20240201	12750	-48.31	20230719	4400	49.77	20231023	4.04	N	307930	500	97 억		0	N	N	54	N	00	N
79	20240617	111024	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6680	50	2	0.75	161399310	24297	50.48	6660	6710	6570	8610	4650	6630	6642.77	0.00	0	3800	6763	6696	6633	6566	6503	6665	6535	98	1980	500	3970	10	1	15610000	1043	-18.25	1.45	12	0.16	-366.00	4615.00	12750	20230719	-47.61	4400	20231023	51.82	10380	-35.65	20240111	6210	7.57	20240201	12750	-47.61	20230719	4400	51.82	20231023	4.04	N	307930	500	97 억		0	N	N	54	N	00	N
80	20240617	101023	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6640	10	2	0.15	67431110	10168	21.12	6660	6660	6570	8610	4650	6630	6631.70	0.00	0	-1700	6763	6696	6633	6566	6503	6665	6535	98	1980	500	3970	10	1	15610000	1037	-18.14	1.44	12	0.07	-366.00	4615.00	12750	20230719	-47.92	4400	20231023	50.91	10380	-36.03	20240111	6210	6.92	20240201	12750	-47.92	20230719	4400	50.91	20231023	4.04	N	307930	500	97 억		0	N	N	54	N	00	N
81	20240617	091027	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6590	-40	5	-0.60	11648690	1759	3.65	6660	6660	6590	8610	4650	6630	6622.33	0.00	0	-165	6763	6696	6633	6566	6503	6665	6535	98	1980	500	3970	10	1	15610000	1029	-18.01	1.43	12	0.01	-366.00	4615.00	12750	20230719	-48.31	4400	20231023	49.77	10380	-36.51	20240111	6210	6.12	20240201	12750	-48.31	20230719	4400	49.77	20231023	4.04	N	307930	500	97 억		0	N	N	54	N	00	N
82	20240614	160857	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6630	-80	5	-1.19	316181500	47819	60.82	6640	6700	6570	8720	4700	6710	6611.98	0.00	0	-5725	6850	6780	6680	6610	6510	6815	6645	98	2010	500	4020	10	1	15610000	1035	-18.11	1.44	12	0.31	-366.00	4615.00	12750	20230719	-48.00	4400	20231023	50.68	10380	-36.13	20240111	6210	6.76	20240201	12750	-48.00	20230719	4400	50.68	20231023	4.11	N	307930	500	97 억		0	N	N	54	N	00	N
83	20240614	150900	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6580	-130	5	-1.94	290400140	43916	55.86	6640	6700	6570	8720	4700	6710	6612.63	0.00	0	-5237	6850	6780	6680	6610	6510	6815	6645	98	2010	500	4020	10	1	15610000	1027	-17.98	1.43	12	0.28	-366.00	4615.00	12750	20230719	-48.39	4400	20231023	49.55	10380	-36.61	20240111	6210	5.96	20240201	12750	-48.39	20230719	4400	49.55	20231023	4.11	N	307930	500	97 억		0	N	N	0	N	00	N
84	20240614	140859	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6620	-90	5	-1.34	227502720	34396	43.75	6640	6700	6570	8720	4700	6710	6614.22	0.00	0	-4187	6850	6780	6680	6610	6510	6815	6645	98	2010	500	4020	10	1	15610000	1033	-18.09	1.43	12	0.22	-366.00	4615.00	12750	20230719	-48.08	4400	20231023	50.45	10380	-36.22	20240111	6210	6.60	20240201	12750	-48.08	20230719	4400	50.45	20231023	4.11	N	307930	500	97 억		0	N	N	0	N	00	N
85	20240614	130902	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6610	-100	5	-1.49	206693430	31248	39.74	6640	6700	6570	8720	4700	6710	6614.61	0.00	0	-2900	6850	6780	6680	6610	6510	6815	6645	98	2010	500	4020	10	1	15610000	1032	-18.06	1.43	12	0.20	-366.00	4615.00	12750	20230719	-48.16	4400	20231023	50.23	10380	-36.32	20240111	6210	6.44	20240201	12750	-48.16	20230719	4400	50.23	20231023	4.11	N	307930	500	97 억		0	N	N	0	N	00	N
86	20240614	120904	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6600	-110	5	-1.64	187118410	28280	35.97	6640	6700	6570	8720	4700	6710	6616.63	0.00	0	-2863	6850	6780	6680	6610	6510	6815	6645	98	2010	500	4020	10	1	15610000	1030	-18.03	1.43	12	0.18	-366.00	4615.00	12750	20230719	-48.24	4400	20231023	50.00	10380	-36.42	20240111	6210	6.28	20240201	12750	-48.24	20230719	4400	50.00	20231023	4.11	N	307930	500	97 억		0	N	N	0	N	00	N
87	20240614	111013	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6580	-130	5	-1.94	164071180	24787	31.53	6640	6700	6570	8720	4700	6710	6619.24	0.00	0	-2808	6850	6780	6680	6610	6510	6815	6645	98	2010	500	4020	10	1	15610000	1027	-17.98	1.43	12	0.16	-366.00	4615.00	12750	20230719	-48.39	4400	20231023	49.55	10380	-36.61	20240111	6210	5.96	20240201	12750	-48.39	20230719	4400	49.55	20231023	4.11	N	307930	500	97 억		0	N	N	0	N	00	N
88	20240614	101012	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6630	-80	5	-1.19	92082100	13864	17.63	6640	6700	6620	8720	4700	6710	6641.81	0.00	0	-1878	6850	6780	6680	6610	6510	6815	6645	98	2010	500	4020	10	1	15610000	1035	-18.11	1.44	12	0.09	-366.00	4615.00	12750	20230719	-48.00	4400	20231023	50.68	10380	-36.13	20240111	6210	6.76	20240201	12750	-48.00	20230719	4400	50.68	20231023	4.11	N	307930	500	97 억		0	N	N	0	N	00	N
89	20240614	091018	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6630	-80	5	-1.19	17865270	2691	3.42	6640	6700	6620	8720	4700	6710	6638.90	0.00	0	-728	6850	6780	6680	6610	6510	6815	6645	98	2010	500	4020	10	1	15610000	1035	-18.11	1.44	12	0.02	-366.00	4615.00	12750	20230719	-48.00	4400	20231023	50.68	10380	-36.13	20240111	6210	6.76	20240201	12750	-48.00	20230719	4400	50.68	20231023	4.11	N	307930	500	97 억		0	N	N	0	N	00	N
90	20240613	161001	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6710	100	2	1.51	522370560	78364	119.09	6620	6750	6580	8590	4630	6610	6665.77	0.00	0	16710	6763	6686	6603	6526	6443	6645	6485	98	1980	500	3960	10	1	15610000	1047	-18.33	1.45	12	0.50	-366.00	4615.00	12750	20230719	-47.37	4400	20231023	52.50	10380	-35.36	20240111	6210	8.05	20240201	12750	-47.37	20230719	4400	52.50	20231023	4.02	N	307930	500	97 억		0	N	N	0	N	00	N
91	20240613	151020	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6730	120	2	1.82	489453530	73452	111.63	6620	6750	6580	8590	4630	6610	6663.58	0.00	0	15596	6763	6686	6603	6526	6443	6645	6485	98	1980	500	3960	10	1	15610000	1051	-18.39	1.46	12	0.47	-366.00	4615.00	12750	20230719	-47.22	4400	20231023	52.95	10380	-35.16	20240111	6210	8.37	20240201	12750	-47.22	20230719	4400	52.95	20231023	4.02	N	307930	500	97 억		0	N	N	0	N	00	N
92	20240613	141009	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6700	90	2	1.36	386052210	58028	88.19	6620	6740	6580	8590	4630	6610	6652.86	0.00	0	11652	6763	6686	6603	6526	6443	6645	6485	98	1980	500	3960	10	1	15610000	1046	-18.31	1.45	12	0.37	-366.00	4615.00	12750	20230719	-47.45	4400	20231023	52.27	10380	-35.45	20240111	6210	7.89	20240201	12750	-47.45	20230719	4400	52.27	20231023	4.02	N	307930	500	97 억		0	N	N	0	N	00	N
93	20240613	131006	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6700	90	2	1.36	305452830	46000	69.91	6620	6700	6580	8590	4630	6610	6640.28	0.00	0	7794	6763	6686	6603	6526	6443	6645	6485	98	1980	500	3960	10	1	15610000	1046	-18.31	1.45	12	0.29	-366.00	4615.00	12750	20230719	-47.45	4400	20231023	52.27	10380	-35.45	20240111	6210	7.89	20240201	12750	-47.45	20230719	4400	52.27	20231023	4.02	N	307930	500	97 억		0	N	N	0	N	00	N
94	20240613	121010	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6650	40	2	0.61	195159600	29380	44.65	6620	6690	6590	8590	4630	6610	6642.60	0.00	0	2237	6763	6686	6603	6526	6443	6645	6485	98	1980	500	3960	10	1	15610000	1038	-18.17	1.44	12	0.19	-366.00	4615.00	12750	20230719	-47.84	4400	20231023	51.14	10380	-35.93	20240111	6210	7.09	20240201	12750	-47.84	20230719	4400	51.14	20231023	4.02	N	307930	500	97 억		0	N	N	0	N	00	N
95	20240613	111003	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6670	60	2	0.91	173405110	26102	39.67	6620	6690	6590	8590	4630	6610	6643.37	0.00	0	1405	6763	6686	6603	6526	6443	6645	6485	98	1980	500	3960	10	1	15610000	1041	-18.22	1.45	12	0.17	-366.00	4615.00	12750	20230719	-47.69	4400	20231023	51.59	10380	-35.74	20240111	6210	7.41	20240201	12750	-47.69	20230719	4400	51.59	20231023	4.02	N	307930	500	97 억		0	N	N	0	N	00	N
96	20240613	101003	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6690	80	2	1.21	116109050	17494	26.59	6620	6690	6590	8590	4630	6610	6637.08	0.00	0	3056	6763	6686	6603	6526	6443	6645	6485	98	1980	500	3960	10	1	15610000	1044	-18.28	1.45	12	0.11	-366.00	4615.00	12750	20230719	-47.53	4400	20231023	52.05	10380	-35.55	20240111	6210	7.73	20240201	12750	-47.53	20230719	4400	52.05	20231023	4.02	N	307930	500	97 억		0	N	N	0	N	00	N
97	20240613	091011	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6660	50	2	0.76	41343430	6231	9.47	6620	6680	6620	8590	4630	6610	6635.12	0.00	0	2536	6763	6686	6603	6526	6443	6645	6485	98	1980	500	3960	10	1	15610000	1040	-18.20	1.44	12	0.04	-366.00	4615.00	12750	20230719	-47.76	4400	20231023	51.36	10380	-35.84	20240111	6210	7.25	20240201	12750	-47.76	20230719	4400	51.36	20231023	4.02	N	307930	500	97 억		0	N	N	0	N	00	N
98	20240612	160954	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6610	-20	5	-0.30	425781020	64690	36.50	6630	6680	6520	8610	4650	6630	6581.87	0.00	0	-275	7143	6886	6733	6476	6323	6810	6400	98	1980	500	3970	10	1	15610000	1032	-18.06	1.43	12	0.41	-366.00	4615.00	12750	20230719	-48.16	4400	20231023	50.23	10380	-36.32	20240111	6210	6.44	20240201	12750	-48.16	20230719	4400	50.23	20231023	4.07	N	307930	500	97 억		0	N	N	172	N	00	N
99	20240612	151006	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6560	-70	5	-1.06	404621350	61473	34.68	6630	6680	6520	8610	4650	6630	6582.10	0.00	0	-864	7143	6886	6733	6476	6323	6810	6400	98	1980	500	3970	10	1	15610000	1024	-17.92	1.42	12	0.39	-366.00	4615.00	12750	20230719	-48.55	4400	20231023	49.09	10380	-36.80	20240111	6210	5.64	20240201	12750	-48.55	20230719	4400	49.09	20231023	4.07	N	307930	500	97 억		0	N	N	172	N	00	N
100	20240612	140958	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6570	-60	5	-0.90	368954220	56019	31.61	6630	6680	6520	8610	4650	6630	6586.23	0.00	0	-1302	7143	6886	6733	6476	6323	6810	6400	98	1980	500	3970	10	1	15610000	1026	-17.95	1.42	12	0.36	-366.00	4615.00	12750	20230719	-48.47	4400	20231023	49.32	10380	-36.71	20240111	6210	5.80	20240201	12750	-48.47	20230719	4400	49.32	20231023	4.07	N	307930	500	97 억		0	N	N	172	N	00	N
101	20240612	131000	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6560	-70	5	-1.06	339848960	51574	29.10	6630	6680	6520	8610	4650	6630	6589.54	0.00	0	-3113	7143	6886	6733	6476	6323	6810	6400	98	1980	500	3970	10	1	15610000	1024	-17.92	1.42	12	0.33	-366.00	4615.00	12750	20230719	-48.55	4400	20231023	49.09	10380	-36.80	20240111	6210	5.64	20240201	12750	-48.55	20230719	4400	49.09	20231023	4.07	N	307930	500	97 억		0	N	N	172	N	00	N
102	20240612	120958	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6570	-60	5	-0.90	214840210	32479	18.32	6630	6680	6540	8610	4650	6630	6614.74	0.00	0	-3529	7143	6886	6733	6476	6323	6810	6400	98	1980	500	3970	10	1	15610000	1026	-17.95	1.42	12	0.21	-366.00	4615.00	12750	20230719	-48.47	4400	20231023	49.32	10380	-36.71	20240111	6210	5.80	20240201	12750	-48.47	20230719	4400	49.32	20231023	4.07	N	307930	500	97 억		0	N	N	172	N	00	N
103	20240612	110957	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6600	-30	5	-0.45	172541840	26037	14.69	6630	6680	6580	8610	4650	6630	6626.79	0.00	0	-4678	7143	6886	6733	6476	6323	6810	6400	98	1980	500	3970	10	1	15610000	1030	-18.03	1.43	12	0.17	-366.00	4615.00	12750	20230719	-48.24	4400	20231023	50.00	10380	-36.42	20240111	6210	6.28	20240201	12750	-48.24	20230719	4400	50.00	20231023	4.07	N	307930	500	97 억		0	N	N	172	N	00	N
104	20240612	100959	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6640	10	2	0.15	113428240	17115	9.66	6630	6680	6580	8610	4650	6630	6627.42	0.00	0	626	7143	6886	6733	6476	6323	6810	6400	98	1980	500	3970	10	1	15610000	1037	-18.14	1.44	12	0.11	-366.00	4615.00	12750	20230719	-47.92	4400	20231023	50.91	10380	-36.03	20240111	6210	6.92	20240201	12750	-47.92	20230719	4400	50.91	20231023	4.07	N	307930	500	97 억		0	N	N	172	N	00	N
105	20240612	091002	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6680	50	2	0.75	56800040	8593	4.85	6630	6680	6580	8610	4650	6630	6610.04	0.00	0	1277	7143	6886	6733	6476	6323	6810	6400	98	1980	500	3970	10	1	15610000	1043	-18.25	1.45	12	0.06	-366.00	4615.00	12750	20230719	-47.61	4400	20231023	51.82	10380	-35.65	20240111	6210	7.57	20240201	12750	-47.61	20230719	4400	51.82	20231023	4.07	N	307930	500	97 억		0	N	N	172	N	00	N
106	20240610	160950	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6770	190	2	2.89	1930806550	285762	118.06	6580	6940	6420	8550	4610	6580	6756.69	0.00	0	12724	6986	6782	6596	6392	6206	6885	6495	98	1970	500	3940	10	1	15610000	1057	-18.50	1.47	12	1.83	-366.00	4615.00	12750	20230719	-46.90	4400	20231023	53.86	10380	-34.78	20240111	6210	9.02	20240201	12750	-46.90	20230719	4400	53.86	20231023	4.04	N	307930	500	97 억		0	N	N	25	N	00	N
107	20240610	151000	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6760	180	2	2.74	1797491360	265962	109.88	6580	6940	6420	8550	4610	6580	6758.46	0.00	0	13358	6986	6782	6596	6392	6206	6885	6495	98	1970	500	3940	10	1	15610000	1055	-18.47	1.46	12	1.70	-366.00	4615.00	12750	20230719	-46.98	4400	20231023	53.64	10380	-34.87	20240111	6210	8.86	20240201	12750	-46.98	20230719	4400	53.64	20231023	4.04	N	307930	500	97 억		0	N	N	3	N	00	N
108	20240610	140955	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6670	90	2	1.37	865282940	129202	53.38	6580	6830	6420	8550	4610	6580	6697.14	0.00	0	24461	6986	6782	6596	6392	6206	6885	6495	98	1970	500	3940	10	1	15610000	1041	-18.22	1.45	12	0.83	-366.00	4615.00	12750	20230719	-47.69	4400	20231023	51.59	10380	-35.74	20240111	6210	7.41	20240201	12750	-47.69	20230719	4400	51.59	20231023	4.04	N	307930	500	97 억		0	N	N	3	N	00	N
109	20240610	130951	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6690	110	2	1.67	839639280	125359	51.79	6580	6830	6420	8550	4610	6580	6697.89	0.00	0	24184	6986	6782	6596	6392	6206	6885	6495	98	1970	500	3940	10	1	15610000	1044	-18.28	1.45	12	0.80	-366.00	4615.00	12750	20230719	-47.53	4400	20231023	52.05	10380	-35.55	20240111	6210	7.73	20240201	12750	-47.53	20230719	4400	52.05	20231023	4.04	N	307930	500	97 억		0	N	N	3	N	00	N
110	20240610	120953	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6710	130	2	1.98	805055700	120168	49.65	6580	6830	6420	8550	4610	6580	6699.43	0.00	0	23668	6986	6782	6596	6392	6206	6885	6495	98	1970	500	3940	10	1	15610000	1047	-18.33	1.45	12	0.77	-366.00	4615.00	12750	20230719	-47.37	4400	20231023	52.50	10380	-35.36	20240111	6210	8.05	20240201	12750	-47.37	20230719	4400	52.50	20231023	4.04	N	307930	500	97 억		0	N	N	3	N	00	N
111	20240610	110956	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6770	190	2	2.89	708986850	105823	43.72	6580	6830	6420	8550	4610	6580	6699.75	0.00	0	21834	6986	6782	6596	6392	6206	6885	6495	98	1970	500	3940	10	1	15610000	1057	-18.50	1.47	12	0.68	-366.00	4615.00	12750	20230719	-46.90	4400	20231023	53.86	10380	-34.78	20240111	6210	9.02	20240201	12750	-46.90	20230719	4400	53.86	20231023	4.04	N	307930	500	97 억		0	N	N	3	N	00	N
112	20240610	100953	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6680	100	2	1.52	644333260	96205	39.75	6580	6830	6420	8550	4610	6580	6697.52	0.00	0	19316	6986	6782	6596	6392	6206	6885	6495	98	1970	500	3940	10	1	15610000	1043	-18.25	1.45	12	0.62	-366.00	4615.00	12750	20230719	-47.61	4400	20231023	51.82	10380	-35.65	20240111	6210	7.57	20240201	12750	-47.61	20230719	4400	51.82	20231023	4.04	N	307930	500	97 억		0	N	N	3	N	00	N
113	20240610	090959	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6500	-80	5	-1.22	84659110	13076	5.40	6580	6580	6420	8550	4610	6580	6474.31	0.00	0	744	6986	6782	6596	6392	6206	6885	6495	98	1970	500	3940	10	1	15610000	1015	-17.76	1.41	12	0.08	-366.00	4615.00	12750	20230719	-49.02	4400	20231023	47.73	10380	-37.38	20240111	6210	4.67	20240201	12750	-49.02	20230719	4400	47.73	20231023	4.04	N	307930	500	97 억		0	N	N	3	N	00	N
114	20240607	161026	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6580	230	2	3.62	1588464870	239988	452.17	6410	6800	6410	8250	4450	6350	6618.97	0.00	0	-19379	6516	6432	6366	6282	6216	6400	6250	98	1900	500	3810	10	1	15610000	1027	-17.98	1.43	12	1.54	-366.00	4615.00	12750	20230719	-48.39	4400	20231023	49.55	10380	-36.61	20240111	6210	5.96	20240201	12750	-48.39	20230719	4400	49.55	20231023	4.09	N	307930	500	97 억		0	N	N	3	N	00	N
115	20240607	151033	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6590	240	2	3.78	1521465850	229818	433.01	6410	6800	6410	8250	4450	6350	6620.31	0.00	0	-22447	6516	6432	6366	6282	6216	6400	6250	98	1900	500	3810	10	1	15610000	1029	-18.01	1.43	12	1.47	-366.00	4615.00	12750	20230719	-48.31	4400	20231023	49.77	10380	-36.51	20240111	6210	6.12	20240201	12750	-48.31	20230719	4400	49.77	20231023	4.09	N	307930	500	97 억		0	N	N	0	N	00	N
116	20240607	141027	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6650	300	2	4.72	1413996440	213510	402.28	6410	6800	6410	8250	4450	6350	6622.62	0.00	0	-22967	6516	6432	6366	6282	6216	6400	6250	98	1900	500	3810	10	1	15610000	1038	-18.17	1.44	12	1.37	-366.00	4615.00	12750	20230719	-47.84	4400	20231023	51.14	10380	-35.93	20240111	6210	7.09	20240201	12750	-47.84	20230719	4400	51.14	20231023	4.09	N	307930	500	97 억		0	N	N	0	N	00	N
117	20240607	131022	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6630	280	2	4.41	1333809160	201436	379.53	6410	6800	6410	8250	4450	6350	6621.50	0.00	0	-20013	6516	6432	6366	6282	6216	6400	6250	98	1900	500	3810	10	1	15610000	1035	-18.11	1.44	12	1.29	-366.00	4615.00	12750	20230719	-48.00	4400	20231023	50.68	10380	-36.13	20240111	6210	6.76	20240201	12750	-48.00	20230719	4400	50.68	20231023	4.09	N	307930	500	97 억		0	N	N	0	N	00	N
118	20240607	121028	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6540	190	2	2.99	1214651130	183401	345.55	6410	6800	6410	8250	4450	6350	6622.93	0.00	0	-20841	6516	6432	6366	6282	6216	6400	6250	98	1900	500	3810	10	1	15610000	1021	-17.87	1.42	12	1.17	-366.00	4615.00	12750	20230719	-48.71	4400	20231023	48.64	10380	-36.99	20240111	6210	5.31	20240201	12750	-48.71	20230719	4400	48.64	20231023	4.09	N	307930	500	97 억		0	N	N	0	N	00	N
119	20240607	111009	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6580	230	2	3.62	1169725420	176535	332.61	6410	6800	6410	8250	4450	6350	6626.03	0.00	0	-20831	6516	6432	6366	6282	6216	6400	6250	98	1900	500	3810	10	1	15610000	1027	-17.98	1.43	12	1.13	-366.00	4615.00	12750	20230719	-48.39	4400	20231023	49.55	10380	-36.61	20240111	6210	5.96	20240201	12750	-48.39	20230719	4400	49.55	20231023	4.09	N	307930	500	97 억		0	N	N	0	N	00	N
120	20240607	101027	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6550	200	2	3.15	1120920180	169078	318.56	6410	6800	6410	8250	4450	6350	6629.60	0.00	0	-22056	6516	6432	6366	6282	6216	6400	6250	98	1900	500	3810	10	1	15610000	1022	-17.90	1.42	12	1.08	-366.00	4615.00	12750	20230719	-48.63	4400	20231023	48.86	10380	-36.90	20240111	6210	5.48	20240201	12750	-48.63	20230719	4400	48.86	20231023	4.09	N	307930	500	97 억		0	N	N	0	N	00	N
121	20240607	091025	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6630	280	2	4.41	717643450	107902	203.30	6410	6800	6410	8250	4450	6350	6650.88	0.00	0	-20170	6516	6432	6366	6282	6216	6400	6250	98	1900	500	3810	10	1	15610000	1035	-18.11	1.44	12	0.69	-366.00	4615.00	12750	20230719	-48.00	4400	20231023	50.68	10380	-36.13	20240111	6210	6.76	20240201	12750	-48.00	20230719	4400	50.68	20231023	4.09	N	307930	500	97 억		0	N	N	0	N	00	N
122	20240605	161023	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6350	-10	5	-0.16	331221270	52089	48.81	6390	6450	6300	8260	4460	6360	6358.77	0.00	0	-3141	6786	6572	6436	6222	6086	6680	6330	98	1900	500	3810	10	1	15610000	991	-17.35	1.38	12	0.33	-366.00	4615.00	12750	20230719	-50.20	4400	20231023	44.32	10380	-38.82	20240111	6210	2.25	20240201	12750	-50.20	20230719	4400	44.32	20231023	4.15	N	307930	500	97 억		0	N	N	0	N	00	N
123	20240605	151020	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6360	0	3	0.00	298211820	46882	43.93	6390	6450	6300	8260	4460	6360	6360.90	0.00	0	-1035	6786	6572	6436	6222	6086	6680	6330	98	1900	500	3810	10	1	15610000	993	-17.38	1.38	12	0.30	-366.00	4615.00	12750	20230719	-50.12	4400	20231023	44.55	10380	-38.73	20240111	6210	2.42	20240201	12750	-50.12	20230719	4400	44.55	20231023	4.15	N	307930	500	97 억		0	N	N	0	N	00	N
124	20240605	141021	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6360	0	3	0.00	267237030	41985	39.34	6390	6450	6300	8260	4460	6360	6365.06	0.00	0	-994	6786	6572	6436	6222	6086	6680	6330	98	1900	500	3810	10	1	15610000	993	-17.38	1.38	12	0.27	-366.00	4615.00	12750	20230719	-50.12	4400	20231023	44.55	10380	-38.73	20240111	6210	2.42	20240201	12750	-50.12	20230719	4400	44.55	20231023	4.15	N	307930	500	97 억		0	N	N	0	N	00	N
125	20240605	131020	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6360	0	3	0.00	215941610	33860	31.73	6390	6450	6320	8260	4460	6360	6377.48	0.00	0	585	6786	6572	6436	6222	6086	6680	6330	98	1900	500	3810	10	1	15610000	993	-17.38	1.38	12	0.22	-366.00	4615.00	12750	20230719	-50.12	4400	20231023	44.55	10380	-38.73	20240111	6210	2.42	20240201	12750	-50.12	20230719	4400	44.55	20231023	4.15	N	307930	500	97 억		0	N	N	0	N	00	N
126	20240605	121018	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6370	10	2	0.16	151378100	23693	22.20	6390	6450	6350	8260	4460	6360	6389.15	0.00	0	3366	6786	6572	6436	6222	6086	6680	6330	98	1900	500	3810	10	1	15610000	994	-17.40	1.38	12	0.15	-366.00	4615.00	12750	20230719	-50.04	4400	20231023	44.77	10380	-38.63	20240111	6210	2.58	20240201	12750	-50.04	20230719	4400	44.77	20231023	4.15	N	307930	500	97 억		0	N	N	0	N	00	N
127	20240605	111020	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6410	50	2	0.79	141986730	22220	20.82	6390	6450	6350	8260	4460	6360	6390.04	0.00	0	3517	6786	6572	6436	6222	6086	6680	6330	98	1900	500	3810	10	1	15610000	1001	-17.51	1.39	12	0.14	-366.00	4615.00	12750	20230719	-49.73	4400	20231023	45.68	10380	-38.25	20240111	6210	3.22	20240201	12750	-49.73	20230719	4400	45.68	20231023	4.15	N	307930	500	97 억		0	N	N	0	N	00	N
128	20240605	101017	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6410	50	2	0.79	118868960	18594	17.42	6390	6450	6350	8260	4460	6360	6392.87	0.00	0	3568	6786	6572	6436	6222	6086	6680	6330	98	1900	500	3810	10	1	15610000	1001	-17.51	1.39	12	0.12	-366.00	4615.00	12750	20230719	-49.73	4400	20231023	45.68	10380	-38.25	20240111	6210	3.22	20240201	12750	-49.73	20230719	4400	45.68	20231023	4.15	N	307930	500	97 억		0	N	N	0	N	00	N
129	20240605	091016	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6380	20	2	0.31	18065510	2827	2.65	6390	6430	6380	8260	4460	6360	6390.35	0.00	0	1722	6786	6572	6436	6222	6086	6680	6330	98	1900	500	3810	10	1	15610000	996	-17.43	1.38	12	0.02	-366.00	4615.00	12750	20230719	-49.96	4400	20231023	45.00	10380	-38.54	20240111	6210	2.74	20240201	12750	-49.96	20230719	4400	45.00	20231023	4.15	N	307930	500	97 억		0	N	N	0	N	00	N
130	20240604	161008	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6360	-60	5	-0.93	677944860	106446	120.69	6350	6650	6300	8340	4500	6420	6368.91	0.00	0	10900	6706	6562	6446	6302	6186	6635	6375	98	1920	500	3850	10	1	15610000	993	-17.38	1.38	12	0.68	-366.00	4615.00	12750	20230719	-50.12	4400	20231023	44.55	10380	-38.73	20240111	6210	2.42	20240201	12750	-50.12	20230719	4400	44.55	20231023	4.29	N	307930	500	97 억		0	N	N	28	N	00	N
131	20240604	151009	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6370	-50	5	-0.78	642953430	100942	114.45	6350	6650	6300	8340	4500	6420	6369.53	0.00	0	10461	6706	6562	6446	6302	6186	6635	6375	98	1920	500	3850	10	1	15610000	994	-17.40	1.38	12	0.65	-366.00	4615.00	12750	20230719	-50.04	4400	20231023	44.77	10380	-38.63	20240111	6210	2.58	20240201	12750	-50.04	20230719	4400	44.77	20231023	4.29	N	307930	500	97 억		0	N	N	28	N	00	N
132	20240604	141012	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6400	-20	5	-0.31	521246990	81819	92.77	6350	6650	6300	8340	4500	6420	6370.73	0.00	0	9754	6706	6562	6446	6302	6186	6635	6375	98	1920	500	3850	10	1	15610000	999	-17.49	1.39	12	0.52	-366.00	4615.00	12750	20230719	-49.80	4400	20231023	45.45	10380	-38.34	20240111	6210	3.06	20240201	12750	-49.80	20230719	4400	45.45	20231023	4.29	N	307930	500	97 억		0	N	N	28	N	00	N
133	20240604	131008	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6440	20	2	0.31	458820300	72106	81.75	6350	6650	6300	8340	4500	6420	6363.14	0.00	0	13938	6706	6562	6446	6302	6186	6635	6375	98	1920	500	3850	10	1	15610000	1005	-17.60	1.40	12	0.46	-366.00	4615.00	12750	20230719	-49.49	4400	20231023	46.36	10380	-37.96	20240111	6210	3.70	20240201	12750	-49.49	20230719	4400	46.36	20231023	4.29	N	307930	500	97 억		0	N	N	28	N	00	N
134	20240604	121006	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6450	30	2	0.47	450072290	70749	80.21	6350	6650	6300	8340	4500	6420	6361.54	0.00	0	14335	6706	6562	6446	6302	6186	6635	6375	98	1920	500	3850	10	1	15610000	1007	-17.62	1.40	12	0.45	-366.00	4615.00	12750	20230719	-49.41	4400	20231023	46.59	10380	-37.86	20240111	6210	3.86	20240201	12750	-49.41	20230719	4400	46.59	20231023	4.29	N	307930	500	97 억		0	N	N	28	N	00	N
135	20240604	111003	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6430	10	2	0.16	430322610	67678	76.73	6350	6650	6300	8340	4500	6420	6358.38	0.00	0	13406	6706	6562	6446	6302	6186	6635	6375	98	1920	500	3850	10	1	15610000	1004	-17.57	1.39	12	0.43	-366.00	4615.00	12750	20230719	-49.57	4400	20231023	46.14	10380	-38.05	20240111	6210	3.54	20240201	12750	-49.57	20230719	4400	46.14	20231023	4.29	N	307930	500	97 억		0	N	N	28	N	00	N
136	20240604	101006	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6370	-50	5	-0.78	341334010	53752	60.94	6350	6650	6300	8340	4500	6420	6350.16	0.00	0	4617	6706	6562	6446	6302	6186	6635	6375	98	1920	500	3850	10	1	15610000	994	-17.40	1.38	12	0.34	-366.00	4615.00	12750	20230719	-50.04	4400	20231023	44.77	10380	-38.63	20240111	6210	2.58	20240201	12750	-50.04	20230719	4400	44.77	20231023	4.29	N	307930	500	97 억		0	N	N	28	N	00	N
137	20240604	091005	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6340	-80	5	-1.25	186457320	29294	33.21	6350	6650	6330	8340	4500	6420	6365.03	0.00	0	4673	6706	6562	6446	6302	6186	6635	6375	98	1920	500	3850	10	1	15610000	990	-17.32	1.37	12	0.19	-366.00	4615.00	12750	20230719	-50.27	4400	20231023	44.09	10380	-38.92	20240111	6210	2.09	20240201	12750	-50.27	20230719	4400	44.09	20231023	4.29	N	307930	500	97 억		0	N	N	28	N	00	N
138	20240603	160955	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6420	50	2	0.78	560327410	87180	128.29	6330	6590	6330	8280	4460	6370	6427.46	0.00	0	26906	6636	6502	6426	6292	6216	6465	6255	98	1910	500	3820	10	1	15610000	1002	-17.54	1.39	12	0.56	-366.00	4615.00	12750	20230719	-49.65	4400	20231023	45.91	10380	-38.15	20240111	6210	3.38	20240201	12750	-49.65	20230719	4400	45.91	20231023	4.32	N	307930	500	97 억		0	N	N	28	N	00	N
139	20240603	150955	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6460	90	2	1.41	527004920	82001	120.67	6330	6590	6330	8280	4460	6370	6427.02	0.00	0	25126	6636	6502	6426	6292	6216	6465	6255	98	1910	500	3820	10	1	15610000	1008	-17.65	1.40	12	0.53	-366.00	4615.00	12750	20230719	-49.33	4400	20231023	46.82	10380	-37.76	20240111	6210	4.03	20240201	12750	-49.33	20230719	4400	46.82	20231023	4.32	N	307930	500	97 억		0	N	N	0	N	00	N
140	20240603	140955	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6480	110	2	1.73	490378350	76340	112.34	6330	6590	6330	8280	4460	6370	6423.82	0.00	0	25973	6636	6502	6426	6292	6216	6465	6255	98	1910	500	3820	10	1	15610000	1012	-17.70	1.40	12	0.49	-366.00	4615.00	12750	20230719	-49.18	4400	20231023	47.27	10380	-37.57	20240111	6210	4.35	20240201	12750	-49.18	20230719	4400	47.27	20231023	4.32	N	307930	500	97 억		0	N	N	0	N	00	N
141	20240603	130956	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6460	90	2	1.41	470289020	73233	107.77	6330	6590	6330	8280	4460	6370	6422.03	0.00	0	26631	6636	6502	6426	6292	6216	6465	6255	98	1910	500	3820	10	1	15610000	1008	-17.65	1.40	12	0.47	-366.00	4615.00	12750	20230719	-49.33	4400	20231023	46.82	10380	-37.76	20240111	6210	4.03	20240201	12750	-49.33	20230719	4400	46.82	20231023	4.32	N	307930	500	97 억		0	N	N	0	N	00	N
142	20240603	120955	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6420	50	2	0.78	402020200	62580	92.09	6330	6590	6330	8280	4460	6370	6424.36	0.00	0	19973	6636	6502	6426	6292	6216	6465	6255	98	1910	500	3820	10	1	15610000	1002	-17.54	1.39	12	0.40	-366.00	4615.00	12750	20230719	-49.65	4400	20231023	45.91	10380	-38.15	20240111	6210	3.38	20240201	12750	-49.65	20230719	4400	45.91	20231023	4.32	N	307930	500	97 억		0	N	N	0	N	00	N
143	20240603	110949	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6400	30	2	0.47	125636570	19630	28.89	6330	6440	6330	8280	4460	6370	6400.70	0.00	0	10056	6636	6502	6426	6292	6216	6465	6255	98	1910	500	3820	10	1	15610000	999	-17.49	1.39	12	0.13	-366.00	4615.00	12750	20230719	-49.80	4400	20231023	45.45	10380	-38.34	20240111	6210	3.06	20240201	12750	-49.80	20230719	4400	45.45	20231023	4.32	N	307930	500	97 억		0	N	N	0	N	00	N
144	20240603	100944	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6400	30	2	0.47	78700000	12295	18.09	6330	6440	6330	8280	4460	6370	6401.75	0.00	0	5020	6636	6502	6426	6292	6216	6465	6255	98	1910	500	3820	10	1	15610000	999	-17.49	1.39	12	0.08	-366.00	4615.00	12750	20230719	-49.80	4400	20231023	45.45	10380	-38.34	20240111	6210	3.06	20240201	12750	-49.80	20230719	4400	45.45	20231023	4.32	N	307930	500	97 억		0	N	N	0	N	00	N
145	20240603	090944	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6410	40	2	0.63	15596690	2454	3.61	6330	6410	6330	8280	4460	6370	6353.62	0.00	0	720	6636	6502	6426	6292	6216	6465	6255	98	1910	500	3820	10	1	15610000	1001	-17.51	1.39	12	0.02	-366.00	4615.00	12750	20230719	-49.73	4400	20231023	45.68	10380	-38.25	20240111	6210	3.22	20240201	12750	-49.73	20230719	4400	45.68	20231023	4.32	N	307930	500	97 억		0	N	N	0	N	00	N