KissMeData/418210/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	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	-10	5	-0.38	26056730	10068	116.84	2670	2670	2500	3410	1840	2625	2588.07	0.02	0	-358	2708	2666	2608	2566	2508	2687	2587	4	785	100	1830	5	1	3660000	96	70.68	1.36	12	0.28	37.00	1924.00	2690	20240621	-2.79	2100	20230821	24.52	2690	-2.79	20240621	2185	19.68	20240103	2690	-2.79	20240621	2100	24.52	20230821	0.00	N	418210	100	3 억		886	N	N	0	N	00	N
3	20240628	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	-30	5	-1.14	25571775	9881	114.67	2670	2670	2500	3410	1840	2625	2587.97	0.02	0	-206	2708	2666	2608	2566	2508	2687	2587	4	785	100	1830	5	1	3660000	95	70.14	1.35	12	0.27	37.00	1924.00	2690	20240621	-3.53	2100	20230821	23.57	2690	-3.53	20240621	2185	18.76	20240103	2690	-3.53	20240621	2100	23.57	20230821	0.00	N	418210	100	3 억		886	N	N	0	N	00	N
4	20240628	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	-10	5	-0.38	23788665	9190	106.65	2670	2670	2500	3410	1840	2625	2588.54	0.02	0	-333	2708	2666	2608	2566	2508	2687	2587	4	785	100	1830	5	1	3660000	96	70.68	1.36	12	0.25	37.00	1924.00	2690	20240621	-2.79	2100	20230821	24.52	2690	-2.79	20240621	2185	19.68	20240103	2690	-2.79	20240621	2100	24.52	20230821	0.00	N	418210	100	3 억		886	N	N	0	N	00	N
5	20240628	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	-35	5	-1.33	21208330	8203	95.20	2670	2670	2500	3410	1840	2625	2585.44	0.02	0	-288	2708	2666	2608	2566	2508	2687	2587	4	785	100	1830	5	1	3660000	95	70.00	1.35	12	0.22	37.00	1924.00	2690	20240621	-3.72	2100	20230821	23.33	2690	-3.72	20240621	2185	18.54	20240103	2690	-3.72	20240621	2100	23.33	20230821	0.00	N	418210	100	3 억		886	N	N	0	N	00	N
6	20240628	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	-25	5	-0.95	17301380	6692	77.66	2670	2670	2500	3410	1840	2625	2585.38	0.02	0	-278	2708	2666	2608	2566	2508	2687	2587	4	785	100	1830	5	1	3660000	95	70.27	1.35	12	0.18	37.00	1924.00	2690	20240621	-3.35	2100	20230821	23.81	2690	-3.35	20240621	2185	18.99	20240103	2690	-3.35	20240621	2100	23.81	20230821	0.00	N	418210	100	3 억		886	N	N	0	N	00	N
7	20240628	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2575	-50	5	-1.90	17259905	6676	77.47	2670	2670	2500	3410	1840	2625	2585.37	0.02	0	-267	2708	2666	2608	2566	2508	2687	2587	4	785	100	1830	5	1	3660000	94	69.59	1.34	12	0.18	37.00	1924.00	2690	20240621	-4.28	2100	20230821	22.62	2690	-4.28	20240621	2185	17.85	20240103	2690	-4.28	20240621	2100	22.62	20230821	0.00	N	418210	100	3 억		886	N	N	0	N	00	N
8	20240628	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	-20	5	-0.76	14264050	5514	63.99	2670	2670	2500	3410	1840	2625	2586.88	0.02	0	-258	2708	2666	2608	2566	2508	2687	2587	4	785	100	1830	5	1	3660000	95	70.41	1.35	12	0.15	37.00	1924.00	2690	20240621	-3.16	2100	20230821	24.05	2690	-3.16	20240621	2185	19.22	20240103	2690	-3.16	20240621	2100	24.05	20230821	0.00	N	418210	100	3 억		886	N	N	0	N	00	N
9	20240628	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	-30	5	-1.14	3414140	1343	15.59	2670	2670	2500	3410	1840	2625	2542.17	0.02	0	-97	2708	2666	2608	2566	2508	2687	2587	4	785	100	1830	5	1	3660000	95	70.14	1.35	12	0.04	37.00	1924.00	2690	20240621	-3.53	2100	20230821	23.57	2690	-3.53	20240621	2185	18.76	20240103	2690	-3.53	20240621	2100	23.57	20230821	0.00	N	418210	100	3 억		886	N	N	0	N	00	N
10	20240627	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2625	35	2	1.35	22331910	8617	166.61	2550	2650	2550	3365	1815	2590	2591.61	0.03	0	-65	2650	2620	2565	2535	2480	2635	2550	4	775	100	1810	5	1	3660000	96	70.95	1.36	12	0.24	37.00	1924.00	2690	20240621	-2.42	2100	20230821	25.00	2690	-2.42	20240621	2185	20.14	20240103	2690	-2.42	20240621	2100	25.00	20230821	0.00	N	418210	100	3 억		951	N	N	0	N	00	N
11	20240627	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	30	2	1.16	21510660	8303	160.54	2550	2650	2550	3365	1815	2590	2590.71	0.03	0	123	2650	2620	2565	2535	2480	2635	2550	4	775	100	1810	5	1	3660000	96	70.81	1.36	12	0.23	37.00	1924.00	2690	20240621	-2.60	2100	20230821	24.76	2690	-2.60	20240621	2185	19.91	20240103	2690	-2.60	20240621	2100	24.76	20230821	0.00	N	418210	100	3 억		951	N	N	0	N	00	N
12	20240627	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	50	2	1.93	20332545	7853	151.84	2550	2650	2550	3365	1815	2590	2589.14	0.03	0	212	2650	2620	2565	2535	2480	2635	2550	4	775	100	1810	5	1	3660000	97	71.35	1.37	12	0.21	37.00	1924.00	2690	20240621	-1.86	2100	20230821	25.71	2690	-1.86	20240621	2185	20.82	20240103	2690	-1.86	20240621	2100	25.71	20230821	0.00	N	418210	100	3 억		951	N	N	0	N	00	N
13	20240627	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2570	-20	5	-0.77	11635590	4557	88.11	2550	2590	2550	3365	1815	2590	2553.34	0.03	0	108	2650	2620	2565	2535	2480	2635	2550	4	775	100	1810	5	1	3660000	94	69.46	1.34	12	0.12	37.00	1924.00	2690	20240621	-4.46	2100	20230821	22.38	2690	-4.46	20240621	2185	17.62	20240103	2690	-4.46	20240621	2100	22.38	20230821	0.00	N	418210	100	3 억		951	N	N	0	N	00	N
14	20240627	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	-5	5	-0.19	6533020	2556	49.42	2550	2590	2550	3365	1815	2590	2555.95	0.03	0	109	2650	2620	2565	2535	2480	2635	2550	4	775	100	1810	5	1	3660000	95	69.86	1.34	12	0.07	37.00	1924.00	2690	20240621	-3.90	2100	20230821	23.10	2690	-3.90	20240621	2185	18.31	20240103	2690	-3.90	20240621	2100	23.10	20230821	0.00	N	418210	100	3 억		951	N	N	0	N	00	N
15	20240627	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	-35	5	-1.35	6525325	2553	49.36	2550	2590	2550	3365	1815	2590	2555.94	0.03	0	110	2650	2620	2565	2535	2480	2635	2550	4	775	100	1810	5	1	3660000	94	69.05	1.33	12	0.07	37.00	1924.00	2690	20240621	-5.02	2100	20230821	21.67	2690	-5.02	20240621	2185	16.93	20240103	2690	-5.02	20240621	2100	21.67	20230821	0.00	N	418210	100	3 억		951	N	N	0	N	00	N
16	20240627	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	0	3	0.00	360260	141	2.73	2550	2590	2550	3365	1815	2590	2555.04	0.03	0	0	2650	2620	2565	2535	2480	2635	2550	4	775	100	1810	5	1	3660000	95	70.00	1.35	12	0.00	37.00	1924.00	2690	20240621	-3.72	2100	20230821	23.33	2690	-3.72	20240621	2185	18.54	20240103	2690	-3.72	20240621	2100	23.33	20230821	0.00	N	418210	100	3 억		951	N	N	0	N	00	N
17	20240627	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	-40	5	-1.54	201450	79	1.53	2550	2550	2550	3365	1815	2590	2550.00	0.03	0	0	2650	2620	2565	2535	2480	2635	2550	4	775	100	1810	5	1	3660000	93	68.92	1.33	12	0.00	37.00	1924.00	2690	20240621	-5.20	2100	20230821	21.43	2690	-5.20	20240621	2185	16.70	20240103	2690	-5.20	20240621	2100	21.43	20230821	0.00	N	418210	100	3 억		951	N	N	0	N	00	N
18	20240626	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	-20	5	-0.77	13086460	5172	118.35	2510	2595	2510	3390	1830	2610	2530.25	0.01	0	409	2663	2636	2618	2591	2573	2627	2582	4	780	100	1820	5	1	3660000	95	70.00	1.35	12	0.14	37.00	1924.00	2690	20240621	-3.72	2100	20230821	23.33	2690	-3.72	20240621	2185	18.54	20240103	2690	-3.72	20240621	2100	23.33	20230821	0.00	N	418210	100	3 억		542	N	N	0	N	00	N
19	20240626	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	-20	5	-0.77	12770480	5050	115.56	2510	2595	2510	3390	1830	2610	2528.81	0.01	0	409	2663	2636	2618	2591	2573	2627	2582	4	780	100	1820	5	1	3660000	95	70.00	1.35	12	0.14	37.00	1924.00	2690	20240621	-3.72	2100	20230821	23.33	2690	-3.72	20240621	2185	18.54	20240103	2690	-3.72	20240621	2100	23.33	20230821	0.00	N	418210	100	3 억		542	N	N	0	N	00	N
20	20240626	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	-15	5	-0.57	12572380	4973	113.80	2510	2595	2510	3390	1830	2610	2528.13	0.01	0	422	2663	2636	2618	2591	2573	2627	2582	4	780	100	1820	5	1	3660000	95	70.14	1.35	12	0.14	37.00	1924.00	2690	20240621	-3.53	2100	20230821	23.57	2690	-3.53	20240621	2185	18.76	20240103	2690	-3.53	20240621	2100	23.57	20230821	0.00	N	418210	100	3 억		542	N	N	0	N	00	N
21	20240626	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	-15	5	-0.57	12572380	4973	113.80	2510	2595	2510	3390	1830	2610	2528.13	0.01	0	422	2663	2636	2618	2591	2573	2627	2582	4	780	100	1820	5	1	3660000	95	70.14	1.35	12	0.14	37.00	1924.00	2690	20240621	-3.53	2100	20230821	23.57	2690	-3.53	20240621	2185	18.76	20240103	2690	-3.53	20240621	2100	23.57	20230821	0.00	N	418210	100	3 억		542	N	N	0	N	00	N
22	20240626	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	-50	5	-1.92	12062250	4773	109.22	2510	2590	2510	3390	1830	2610	2527.18	0.01	0	423	2663	2636	2618	2591	2573	2627	2582	4	780	100	1820	5	1	3660000	94	69.19	1.33	12	0.13	37.00	1924.00	2690	20240621	-4.83	2100	20230821	21.90	2690	-4.83	20240621	2185	17.16	20240103	2690	-4.83	20240621	2100	21.90	20230821	0.00	N	418210	100	3 억		542	N	N	0	N	00	N
23	20240626	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	-60	5	-2.30	12057135	4771	109.18	2510	2590	2510	3390	1830	2610	2527.17	0.01	0	424	2663	2636	2618	2591	2573	2627	2582	4	780	100	1820	5	1	3660000	93	68.92	1.33	12	0.13	37.00	1924.00	2690	20240621	-5.20	2100	20230821	21.43	2690	-5.20	20240621	2185	16.70	20240103	2690	-5.20	20240621	2100	21.43	20230821	0.00	N	418210	100	3 억		542	N	N	0	N	00	N
24	20240626	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	-50	5	-1.92	9867040	3910	89.47	2510	2590	2510	3390	1830	2610	2523.54	0.01	0	424	2663	2636	2618	2591	2573	2627	2582	4	780	100	1820	5	1	3660000	94	69.19	1.33	12	0.11	37.00	1924.00	2690	20240621	-4.83	2100	20230821	21.90	2690	-4.83	20240621	2185	17.16	20240103	2690	-4.83	20240621	2100	21.90	20230821	0.00	N	418210	100	3 억		542	N	N	0	N	00	N
25	20240626	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2570	-40	5	-1.53	6602660	2623	60.02	2510	2575	2510	3390	1830	2610	2517.22	0.01	0	155	2663	2636	2618	2591	2573	2627	2582	4	780	100	1820	5	1	3660000	94	69.46	1.34	12	0.07	37.00	1924.00	2690	20240621	-4.46	2100	20230821	22.38	2690	-4.46	20240621	2185	17.62	20240103	2690	-4.46	20240621	2100	22.38	20230821	0.00	N	418210	100	3 억		542	N	N	0	N	00	N
26	20240625	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	0	3	0.00	11395095	4370	40.11	2615	2645	2600	3390	1830	2610	2607.57	0.01	0	10	2700	2655	2620	2575	2540	2677	2597	4	780	100	1820	5	1	3660000	96	70.54	1.36	12	0.12	37.00	1924.00	2690	20240621	-2.97	2100	20230821	24.29	2690	-2.97	20240621	2185	19.45	20240103	2690	-2.97	20240621	2100	24.29	20230821	0.00	N	418210	100	3 억		532	N	N	0	N	00	N
27	20240625	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	0	3	0.00	10938345	4195	38.50	2615	2645	2600	3390	1830	2610	2607.47	0.01	0	10	2700	2655	2620	2575	2540	2677	2597	4	780	100	1820	5	1	3660000	96	70.54	1.36	12	0.11	37.00	1924.00	2690	20240621	-2.97	2100	20230821	24.29	2690	-2.97	20240621	2185	19.45	20240103	2690	-2.97	20240621	2100	24.29	20230821	0.00	N	418210	100	3 억		532	N	N	0	N	00	N
28	20240625	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	-5	5	-0.19	10873310	4170	38.27	2615	2645	2605	3390	1830	2610	2607.51	0.01	0	13	2700	2655	2620	2575	2540	2677	2597	4	780	100	1820	5	1	3660000	95	70.41	1.35	12	0.11	37.00	1924.00	2690	20240621	-3.16	2100	20230821	24.05	2690	-3.16	20240621	2185	19.22	20240103	2690	-3.16	20240621	2100	24.05	20230821	0.00	N	418210	100	3 억		532	N	N	0	N	00	N
29	20240625	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	-5	5	-0.19	10873310	4170	38.27	2615	2645	2605	3390	1830	2610	2607.51	0.01	0	13	2700	2655	2620	2575	2540	2677	2597	4	780	100	1820	5	1	3660000	95	70.41	1.35	12	0.11	37.00	1924.00	2690	20240621	-3.16	2100	20230821	24.05	2690	-3.16	20240621	2185	19.22	20240103	2690	-3.16	20240621	2100	24.05	20230821	0.00	N	418210	100	3 억		532	N	N	0	N	00	N
30	20240625	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	-5	5	-0.19	5376760	2060	18.91	2615	2645	2605	3390	1830	2610	2610.08	0.01	0	13	2700	2655	2620	2575	2540	2677	2597	4	780	100	1820	5	1	3660000	95	70.41	1.35	12	0.06	37.00	1924.00	2690	20240621	-3.16	2100	20230821	24.05	2690	-3.16	20240621	2185	19.22	20240103	2690	-3.16	20240621	2100	24.05	20230821	0.00	N	418210	100	3 억		532	N	N	0	N	00	N
31	20240625	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	-5	5	-0.19	5376760	2060	18.91	2615	2645	2605	3390	1830	2610	2610.08	0.01	0	13	2700	2655	2620	2575	2540	2677	2597	4	780	100	1820	5	1	3660000	95	70.41	1.35	12	0.06	37.00	1924.00	2690	20240621	-3.16	2100	20230821	24.05	2690	-3.16	20240621	2185	19.22	20240103	2690	-3.16	20240621	2100	24.05	20230821	0.00	N	418210	100	3 억		532	N	N	0	N	00	N
32	20240625	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2625	15	2	0.57	4846940	1857	17.04	2615	2645	2610	3390	1830	2610	2610.09	0.01	0	14	2700	2655	2620	2575	2540	2677	2597	4	780	100	1820	5	1	3660000	96	70.95	1.36	12	0.05	37.00	1924.00	2690	20240621	-2.42	2100	20230821	25.00	2690	-2.42	20240621	2185	20.14	20240103	2690	-2.42	20240621	2100	25.00	20230821	0.00	N	418210	100	3 억		532	N	N	0	N	00	N
33	20240625	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	0	3	0.00	4700685	1801	16.53	2615	2615	2610	3390	1830	2610	2610.04	0.01	0	15	2700	2655	2620	2575	2540	2677	2597	4	780	100	1820	5	1	3660000	96	70.54	1.36	12	0.05	37.00	1924.00	2690	20240621	-2.97	2100	20230821	24.29	2690	-2.97	20240621	2185	19.45	20240103	2690	-2.97	20240621	2100	24.29	20230821	0.00	N	418210	100	3 억		532	N	N	0	N	00	N
34	20240624	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	-50	5	-1.88	28455990	10896	112.96	2585	2665	2585	3455	1865	2660	2611.60	0.02	0	-260	2733	2696	2653	2616	2573	2675	2595	4	795	100	1860	5	1	3660000	96	70.54	1.36	12	0.30	37.00	1924.00	2690	20240621	-2.97	2100	20230821	24.29	2690	-2.97	20240621	2185	19.45	20240103	2690	-2.97	20240621	2100	24.29	20230821	0.00	N	418210	100	3 억		792	N	N	0	N	00	N
35	20240624	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	-25	5	-0.94	20259580	7756	80.41	2585	2665	2585	3455	1865	2660	2612.12	0.02	0	-221	2733	2696	2653	2616	2573	2675	2595	4	795	100	1860	5	1	3660000	96	71.22	1.37	12	0.21	37.00	1924.00	2690	20240621	-2.04	2100	20230821	25.48	2690	-2.04	20240621	2185	20.59	20240103	2690	-2.04	20240621	2100	25.48	20230821	0.00	N	418210	100	3 억		792	N	N	0	N	00	N
36	20240624	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	-25	5	-0.94	20175660	7724	80.07	2585	2665	2585	3455	1865	2660	2612.07	0.02	0	-219	2733	2696	2653	2616	2573	2675	2595	4	795	100	1860	5	1	3660000	96	71.22	1.37	12	0.21	37.00	1924.00	2690	20240621	-2.04	2100	20230821	25.48	2690	-2.04	20240621	2185	20.59	20240103	2690	-2.04	20240621	2100	25.48	20230821	0.00	N	418210	100	3 억		792	N	N	0	N	00	N
37	20240624	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	-40	5	-1.50	20173025	7723	80.06	2585	2665	2585	3455	1865	2660	2612.07	0.02	0	-219	2733	2696	2653	2616	2573	2675	2595	4	795	100	1860	5	1	3660000	96	70.81	1.36	12	0.21	37.00	1924.00	2690	20240621	-2.60	2100	20230821	24.76	2690	-2.60	20240621	2185	19.91	20240103	2690	-2.60	20240621	2100	24.76	20230821	0.00	N	418210	100	3 억		792	N	N	0	N	00	N
38	20240624	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	-15	5	-0.56	20120625	7703	79.86	2585	2665	2585	3455	1865	2660	2612.05	0.02	0	-219	2733	2696	2653	2616	2573	2675	2595	4	795	100	1860	5	1	3660000	97	71.49	1.37	12	0.21	37.00	1924.00	2690	20240621	-1.67	2100	20230821	25.95	2690	-1.67	20240621	2185	21.05	20240103	2690	-1.67	20240621	2100	25.95	20230821	0.00	N	418210	100	3 억		792	N	N	0	N	00	N
39	20240624	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2655	-5	5	-0.19	18809360	7207	74.71	2585	2665	2585	3455	1865	2660	2609.87	0.02	0	-200	2733	2696	2653	2616	2573	2675	2595	4	795	100	1860	5	1	3660000	97	71.76	1.38	12	0.20	37.00	1924.00	2690	20240621	-1.30	2100	20230821	26.43	2690	-1.30	20240621	2185	21.51	20240103	2690	-1.30	20240621	2100	26.43	20230821	0.00	N	418210	100	3 억		792	N	N	0	N	00	N
40	20240624	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2655	-5	5	-0.19	5152825	1956	20.28	2585	2665	2585	3455	1865	2660	2634.37	0.02	0	-53	2733	2696	2653	2616	2573	2675	2595	4	795	100	1860	5	1	3660000	97	71.76	1.38	12	0.05	37.00	1924.00	2690	20240621	-1.30	2100	20230821	26.43	2690	-1.30	20240621	2185	21.51	20240103	2690	-1.30	20240621	2100	26.43	20230821	0.00	N	418210	100	3 억		792	N	N	0	N	00	N
41	20240624	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2655	-5	5	-0.19	1575485	597	6.19	2585	2660	2585	3455	1865	2660	2639.00	0.02	0	-10	2733	2696	2653	2616	2573	2675	2595	4	795	100	1860	5	1	3660000	97	71.76	1.38	12	0.02	37.00	1924.00	2690	20240621	-1.30	2100	20230821	26.43	2690	-1.30	20240621	2185	21.51	20240103	2690	-1.30	20240621	2100	26.43	20230821	0.00	N	418210	100	3 억		792	N	N	0	N	00	N
42	20240621	161211	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2660	-20	5	-0.75	25684335	9646	35.18	2680	2690	2610	3480	1880	2680	2662.69	0.03	0	-389	2736	2707	2651	2622	2566	2722	2637	4	800	100	1870	5	1	3660000	97	71.89	1.38	12	0.26	37.00	1924.00	2690	20240621	-1.12	2100	20230821	26.67	2690	-1.12	20240621	2185	21.74	20240103	2690	-1.12	20240621	2100	26.67	20230821	0.00	N	418210	100	3 억		1181	N	N	0	N	00	N
43	20240621	151212	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2655	-25	5	-0.93	25601965	9615	35.06	2680	2690	2610	3480	1880	2680	2662.71	0.03	0	-371	2736	2707	2651	2622	2566	2722	2637	4	800	100	1870	5	1	3660000	97	71.76	1.38	12	0.26	37.00	1924.00	2690	20240621	-1.30	2100	20230821	26.43	2690	-1.30	20240621	2185	21.51	20240103	2690	-1.30	20240621	2100	26.43	20230821	0.00	N	418210	100	3 억		1181	N	N	0	N	00	N
44	20240621	141209	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2665	-15	5	-0.56	20022325	7497	27.34	2680	2690	2610	3480	1880	2680	2670.71	0.03	0	-609	2736	2707	2651	2622	2566	2722	2637	4	800	100	1870	5	1	3660000	98	72.03	1.39	12	0.20	37.00	1924.00	2690	20240621	-0.93	2100	20230821	26.90	2690	-0.93	20240621	2185	21.97	20240103	2690	-0.93	20240621	2100	26.90	20230821	0.00	N	418210	100	3 억		1181	N	N	0	N	00	N
45	20240621	131212	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2640	-40	5	-1.49	15970205	5968	21.76	2680	2690	2610	3480	1880	2680	2675.97	0.03	0	-623	2736	2707	2651	2622	2566	2722	2637	4	800	100	1870	5	1	3660000	97	71.35	1.37	12	0.16	37.00	1924.00	2690	20240621	-1.86	2100	20230821	25.71	2690	-1.86	20240621	2185	20.82	20240103	2690	-1.86	20240621	2100	25.71	20230821	0.00	N	418210	100	3 억		1181	N	N	0	N	00	N
46	20240621	121214	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2665	-15	5	-0.56	15814480	5909	21.55	2680	2690	2610	3480	1880	2680	2676.34	0.03	0	-635	2736	2707	2651	2622	2566	2722	2637	4	800	100	1870	5	1	3660000	98	72.03	1.39	12	0.16	37.00	1924.00	2690	20240621	-0.93	2100	20230821	26.90	2690	-0.93	20240621	2185	21.97	20240103	2690	-0.93	20240621	2100	26.90	20230821	0.00	N	418210	100	3 억		1181	N	N	0	N	00	N
47	20240621	111212	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2665	-15	5	-0.56	14172340	5293	19.30	2680	2690	2610	3480	1880	2680	2677.56	0.03	0	-610	2736	2707	2651	2622	2566	2722	2637	4	800	100	1870	5	1	3660000	98	72.03	1.39	12	0.14	37.00	1924.00	2690	20240621	-0.93	2100	20230821	26.90	2690	-0.93	20240621	2185	21.97	20240103	2690	-0.93	20240621	2100	26.90	20230821	0.00	N	418210	100	3 억		1181	N	N	0	N	00	N
48	20240621	101209	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2665	-15	5	-0.56	14151170	5285	19.27	2680	2690	2610	3480	1880	2680	2677.61	0.03	0	-612	2736	2707	2651	2622	2566	2722	2637	4	800	100	1870	5	1	3660000	98	72.03	1.39	12	0.14	37.00	1924.00	2690	20240621	-0.93	2100	20230821	26.90	2690	-0.93	20240621	2185	21.97	20240103	2690	-0.93	20240621	2100	26.90	20230821	0.00	N	418210	100	3 억		1181	N	N	0	N	00	N
49	20240621	091215	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2680	0	3	0.00	5459280	2037	7.43	2680	2685	2680	3480	1880	2680	2680.06	0.03	0	-407	2736	2707	2651	2622	2566	2722	2637	4	800	100	1870	5	1	3660000	98	72.43	1.39	12	0.06	37.00	1924.00	2685	20240621	-0.19	2100	20230821	27.62	2685	-0.19	20240621	2185	22.65	20240103	2685	-0.19	20240621	2100	27.62	20230821	0.00	N	418210	100	3 억		1181	N	N	0	N	00	N
50	20240620	161207	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2680	85	2	3.28	72256495	27422	960.83	2600	2680	2595	3370	1820	2595	2634.98	0.03	0	44	2645	2620	2595	2570	2545	2607	2557	4	775	100	1810	5	1	3660000	98	72.43	1.39	12	0.75	37.00	1924.00	2680	20240620	0.00	2100	20230821	27.62	2680	0.00	20240620	2185	22.65	20240103	2680	0.00	20240620	2100	27.62	20230821	0.00	N	418210	100	3 억		1137	N	N	0	N	00	N
51	20240620	151203	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2675	80	2	3.08	68705345	26096	914.37	2600	2675	2595	3370	1820	2595	2632.79	0.03	0	146	2645	2620	2595	2570	2545	2607	2557	4	775	100	1810	5	1	3660000	98	72.30	1.39	12	0.71	37.00	1924.00	2675	20240620	0.00	2100	20230821	27.38	2675	0.00	20240620	2185	22.43	20240103	2675	0.00	20240620	2100	27.38	20230821	0.00	N	418210	100	3 억		1137	N	N	0	N	00	N
52	20240620	141208	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2650	55	2	2.12	67346955	25585	896.46	2600	2675	2595	3370	1820	2595	2632.28	0.03	0	164	2645	2620	2595	2570	2545	2607	2557	4	775	100	1810	5	1	3660000	97	71.62	1.38	12	0.70	37.00	1924.00	2675	20240620	-0.93	2100	20230821	26.19	2675	-0.93	20240620	2185	21.28	20240103	2675	-0.93	20240620	2100	26.19	20230821	0.00	N	418210	100	3 억		1137	N	N	0	N	00	N
53	20240620	131207	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2655	60	2	2.31	58305265	22175	776.98	2600	2675	2595	3370	1820	2595	2629.32	0.03	0	164	2645	2620	2595	2570	2545	2607	2557	4	775	100	1810	5	1	3660000	97	71.76	1.38	12	0.61	37.00	1924.00	2675	20240620	-0.75	2100	20230821	26.43	2675	-0.75	20240620	2185	21.51	20240103	2675	-0.75	20240620	2100	26.43	20230821	0.00	N	418210	100	3 억		1137	N	N	0	N	00	N
54	20240620	121207	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2650	55	2	2.12	55197840	21002	735.88	2600	2675	2595	3370	1820	2595	2628.22	0.03	0	164	2645	2620	2595	2570	2545	2607	2557	4	775	100	1810	5	1	3660000	97	71.62	1.38	12	0.57	37.00	1924.00	2675	20240620	-0.93	2100	20230821	26.19	2675	-0.93	20240620	2185	21.28	20240103	2675	-0.93	20240620	2100	26.19	20230821	0.00	N	418210	100	3 억		1137	N	N	0	N	00	N
55	20240620	111207	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2655	60	2	2.31	40591940	15512	543.52	2600	2655	2595	3370	1820	2595	2616.81	0.03	0	-111	2645	2620	2595	2570	2545	2607	2557	4	775	100	1810	5	1	3660000	97	71.76	1.38	12	0.42	37.00	1924.00	2655	20240620	0.00	2100	20230821	26.43	2655	0.00	20240620	2185	21.51	20240103	2655	0.00	20240620	2100	26.43	20230821	0.00	N	418210	100	3 억		1137	N	N	0	N	00	N
56	20240620	101209	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2630	35	2	1.35	34111420	13054	457.39	2600	2630	2595	3370	1820	2595	2613.10	0.03	0	219	2645	2620	2595	2570	2545	2607	2557	4	775	100	1810	5	1	3660000	96	71.08	1.37	12	0.36	37.00	1924.00	2630	20240618	0.00	2100	20230821	25.24	2630	0.00	20240618	2185	20.37	20240103	2630	0.00	20240618	2100	25.24	20230821	0.00	N	418210	100	3 억		1137	N	N	0	N	00	N
57	20240620	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	0	3	0.00	14275000	5500	192.71	2600	2600	2595	3370	1820	2595	2595.45	0.03	0	0	2645	2620	2595	2570	2545	2607	2557	4	775	100	1810	5	1	3660000	95	70.14	1.35	12	0.15	37.00	1924.00	2630	20240618	-1.33	2100	20230821	23.57	2630	-1.33	20240618	2185	18.76	20240103	2630	-1.33	20240618	2100	23.57	20230821	0.00	N	418210	100	3 억		1137	N	N	0	N	00	N
58	20240619	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	-25	5	-0.95	7387800	2854	40.99	2620	2620	2570	3405	1835	2620	2588.58	0.03	0	-51	2650	2635	2615	2600	2580	2642	2607	4	785	100	1830	5	1	3660000	95	70.14	1.35	12	0.08	37.00	1924.00	2630	20240618	-1.33	2100	20230821	23.57	2630	-1.33	20240618	2185	18.76	20240103	2630	-1.33	20240618	2100	23.57	20230821	0.00	N	418210	100	3 억		1188	N	N	0	N	00	N
59	20240619	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	-25	5	-0.95	6142200	2374	34.10	2620	2620	2570	3405	1835	2620	2587.28	0.03	0	-24	2650	2635	2615	2600	2580	2642	2607	4	785	100	1830	5	1	3660000	95	70.14	1.35	12	0.06	37.00	1924.00	2630	20240618	-1.33	2100	20230821	23.57	2630	-1.33	20240618	2185	18.76	20240103	2630	-1.33	20240618	2100	23.57	20230821	0.00	N	418210	100	3 억		1188	N	N	0	N	00	N
60	20240619	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	-20	5	-0.76	6139605	2373	34.09	2620	2620	2570	3405	1835	2620	2587.28	0.03	0	-24	2650	2635	2615	2600	2580	2642	2607	4	785	100	1830	5	1	3660000	95	70.27	1.35	12	0.06	37.00	1924.00	2630	20240618	-1.14	2100	20230821	23.81	2630	-1.14	20240618	2185	18.99	20240103	2630	-1.14	20240618	2100	23.81	20230821	0.00	N	418210	100	3 억		1188	N	N	0	N	00	N
61	20240619	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	-20	5	-0.76	6139605	2373	34.09	2620	2620	2570	3405	1835	2620	2587.28	0.03	0	-24	2650	2635	2615	2600	2580	2642	2607	4	785	100	1830	5	1	3660000	95	70.27	1.35	12	0.06	37.00	1924.00	2630	20240618	-1.14	2100	20230821	23.81	2630	-1.14	20240618	2185	18.99	20240103	2630	-1.14	20240618	2100	23.81	20230821	0.00	N	418210	100	3 억		1188	N	N	0	N	00	N
62	20240619	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	-35	5	-1.34	6051655	2339	33.60	2620	2620	2570	3405	1835	2620	2587.28	0.03	0	-22	2650	2635	2615	2600	2580	2642	2607	4	785	100	1830	5	1	3660000	95	69.86	1.34	12	0.06	37.00	1924.00	2630	20240618	-1.71	2100	20230821	23.10	2630	-1.71	20240618	2185	18.31	20240103	2630	-1.71	20240618	2100	23.10	20230821	0.00	N	418210	100	3 억		1188	N	N	0	N	00	N
63	20240619	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	-35	5	-1.34	6051655	2339	33.60	2620	2620	2570	3405	1835	2620	2587.28	0.03	0	-22	2650	2635	2615	2600	2580	2642	2607	4	785	100	1830	5	1	3660000	95	69.86	1.34	12	0.06	37.00	1924.00	2630	20240618	-1.71	2100	20230821	23.10	2630	-1.71	20240618	2185	18.31	20240103	2630	-1.71	20240618	2100	23.10	20230821	0.00	N	418210	100	3 억		1188	N	N	0	N	00	N
64	20240619	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	-35	5	-1.34	721200	277	3.98	2620	2620	2570	3405	1835	2620	2603.61	0.03	0	-19	2650	2635	2615	2600	2580	2642	2607	4	785	100	1830	5	1	3660000	95	69.86	1.34	12	0.01	37.00	1924.00	2630	20240618	-1.71	2100	20230821	23.10	2630	-1.71	20240618	2185	18.31	20240103	2630	-1.71	20240618	2100	23.10	20230821	0.00	N	418210	100	3 억		1188	N	N	0	N	00	N
65	20240619	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	-5	5	-0.19	55010	21	0.30	2620	2620	2615	3405	1835	2620	2619.52	0.03	0	0	2650	2635	2615	2600	2580	2642	2607	4	785	100	1830	5	1	3660000	96	70.68	1.36	12	0.00	37.00	1924.00	2630	20240618	-0.57	2100	20230821	24.52	2630	-0.57	20240618	2185	19.68	20240103	2630	-0.57	20240618	2100	24.52	20230821	0.00	N	418210	100	3 억		1188	N	N	0	N	00	N
66	20240618	161155	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2620	20	2	0.77	18194775	6952	31.92	2600	2630	2595	3380	1820	2600	2617.20	0.03	0	77	2683	2641	2563	2521	2443	2662	2542	4	780	100	1820	5	1	3660000	96	70.81	1.36	12	0.19	37.00	1924.00	2630	20240618	-0.38	2100	20230821	24.76	2630	-0.38	20240618	2185	19.91	20240103	2630	-0.38	20240618	2100	24.76	20230821	0.00	N	418210	100	3 억		1111	N	N	0	N	00	N
67	20240618	151156	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2615	15	2	0.58	17005500	6498	29.84	2600	2630	2595	3380	1820	2600	2617.04	0.03	0	77	2683	2641	2563	2521	2443	2662	2542	4	780	100	1820	5	1	3660000	96	70.68	1.36	12	0.18	37.00	1924.00	2630	20240618	-0.57	2100	20230821	24.52	2630	-0.57	20240618	2185	19.68	20240103	2630	-0.57	20240618	2100	24.52	20230821	0.00	N	418210	100	3 억		1111	N	N	0	N	00	N
68	20240618	141200	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2615	15	2	0.58	15148585	5788	26.58	2600	2630	2595	3380	1820	2600	2617.24	0.03	0	83	2683	2641	2563	2521	2443	2662	2542	4	780	100	1820	5	1	3660000	96	70.68	1.36	12	0.16	37.00	1924.00	2630	20240618	-0.57	2100	20230821	24.52	2630	-0.57	20240618	2185	19.68	20240103	2630	-0.57	20240618	2100	24.52	20230821	0.00	N	418210	100	3 억		1111	N	N	0	N	00	N
69	20240618	131200	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2620	20	2	0.77	14918385	5700	26.17	2600	2630	2595	3380	1820	2600	2617.26	0.03	0	85	2683	2641	2563	2521	2443	2662	2542	4	780	100	1820	5	1	3660000	96	70.81	1.36	12	0.16	37.00	1924.00	2630	20240618	-0.38	2100	20230821	24.76	2630	-0.38	20240618	2185	19.91	20240103	2630	-0.38	20240618	2100	24.76	20230821	0.00	N	418210	100	3 억		1111	N	N	0	N	00	N
70	20240618	121156	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2620	20	2	0.77	13487225	5153	23.66	2600	2630	2595	3380	1820	2600	2617.35	0.03	0	87	2683	2641	2563	2521	2443	2662	2542	4	780	100	1820	5	1	3660000	96	70.81	1.36	12	0.14	37.00	1924.00	2630	20240618	-0.38	2100	20230821	24.76	2630	-0.38	20240618	2185	19.91	20240103	2630	-0.38	20240618	2100	24.76	20230821	0.00	N	418210	100	3 억		1111	N	N	0	N	00	N
71	20240618	111157	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2615	15	2	0.58	13222810	5052	23.20	2600	2630	2595	3380	1820	2600	2617.34	0.03	0	87	2683	2641	2563	2521	2443	2662	2542	4	780	100	1820	5	1	3660000	96	70.68	1.36	12	0.14	37.00	1924.00	2630	20240618	-0.57	2100	20230821	24.52	2630	-0.57	20240618	2185	19.68	20240103	2630	-0.57	20240618	2100	24.52	20230821	0.00	N	418210	100	3 억		1111	N	N	0	N	00	N
72	20240618	101156	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2610	10	2	0.38	3374440	1294	5.94	2600	2630	2595	3380	1820	2600	2607.76	0.03	0	78	2683	2641	2563	2521	2443	2662	2542	4	780	100	1820	5	1	3660000	96	70.54	1.36	12	0.04	37.00	1924.00	2630	20240618	-0.76	2100	20230821	24.29	2630	-0.76	20240618	2185	19.45	20240103	2630	-0.76	20240618	2100	24.29	20230821	0.00	N	418210	100	3 억		1111	N	N	0	N	00	N
73	20240618	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	0	3	0.00	787700	303	1.39	2600	2600	2595	3380	1820	2600	2599.67	0.03	0	-17	2683	2641	2563	2521	2443	2662	2542	4	780	100	1820	5	1	3660000	95	70.27	1.35	12	0.01	37.00	1924.00	2615	20240426	-0.57	2100	20230821	23.81	2615	-0.57	20240426	2185	18.99	20240103	2615	-0.57	20240426	2100	23.81	20230821	0.00	N	418210	100	3 억		1111	N	N	0	N	00	N
74	20240617	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	100	2	4.00	55972210	21778	1501.93	2485	2605	2485	3250	1750	2500	2570.13	0.04	0	-748	2520	2510	2490	2480	2460	2515	2485	4	750	100	1750	5	1	3660000	95	70.27	1.35	12	0.60	37.00	1924.00	2615	20240426	-0.57	2100	20230821	23.81	2615	-0.57	20240426	2185	18.99	20240103	2615	-0.57	20240426	2100	23.81	20230821	0.00	N	418210	100	3 억		1359	N	N	0	N	00	N
75	20240617	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	85	2	3.40	52005120	20247	1396.34	2485	2590	2485	3250	1750	2500	2568.53	0.04	0	-709	2520	2510	2490	2480	2460	2515	2485	4	750	100	1750	5	1	3660000	95	69.86	1.34	12	0.55	37.00	1924.00	2615	20240426	-1.15	2100	20230821	23.10	2615	-1.15	20240426	2185	18.31	20240103	2615	-1.15	20240426	2100	23.10	20230821	0.00	N	418210	100	3 억		1359	N	N	0	N	00	N
76	20240617	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	55	2	2.20	11876310	4690	323.45	2485	2560	2485	3250	1750	2500	2532.26	0.04	0	-204	2520	2510	2490	2480	2460	2515	2485	4	750	100	1750	5	1	3660000	94	69.05	1.33	12	0.13	37.00	1924.00	2615	20240426	-2.29	2100	20230821	21.67	2615	-2.29	20240426	2185	16.93	20240103	2615	-2.29	20240426	2100	21.67	20230821	0.00	N	418210	100	3 억		1359	N	N	0	N	00	N
77	20240617	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2545	45	2	1.80	10820195	4276	294.90	2485	2550	2485	3250	1750	2500	2530.45	0.04	0	-260	2520	2510	2490	2480	2460	2515	2485	4	750	100	1750	5	1	3660000	93	68.78	1.32	12	0.12	37.00	1924.00	2615	20240426	-2.68	2100	20230821	21.19	2615	-2.68	20240426	2185	16.48	20240103	2615	-2.68	20240426	2100	21.19	20230821	0.00	N	418210	100	3 억		1359	N	N	0	N	00	N
78	20240617	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	10	2	0.40	3004960	1200	82.76	2485	2510	2485	3250	1750	2500	2504.13	0.04	0	-156	2520	2510	2490	2480	2460	2515	2485	4	750	100	1750	5	1	3660000	92	67.84	1.30	12	0.03	37.00	1924.00	2615	20240426	-4.02	2100	20230821	19.52	2615	-4.02	20240426	2185	14.87	20240103	2615	-4.02	20240426	2100	19.52	20230821	0.00	N	418210	100	3 억		1359	N	N	0	N	00	N
79	20240617	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-5	5	-0.20	926685	372	25.66	2485	2500	2485	3250	1750	2500	2491.09	0.04	0	-155	2520	2510	2490	2480	2460	2515	2485	4	750	100	1750	5	1	3660000	91	67.43	1.30	12	0.01	37.00	1924.00	2615	20240426	-4.59	2100	20230821	18.81	2615	-4.59	20240426	2185	14.19	20240103	2615	-4.59	20240426	2100	18.81	20230821	0.00	N	418210	100	3 억		1359	N	N	0	N	00	N
80	20240617	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	-15	5	-0.60	395115	159	10.97	2485	2485	2485	3250	1750	2500	2485.00	0.04	0	-159	2520	2510	2490	2480	2460	2515	2485	4	750	100	1750	5	1	3660000	91	67.16	1.29	12	0.00	37.00	1924.00	2615	20240426	-4.97	2100	20230821	18.33	2615	-4.97	20240426	2185	13.73	20240103	2615	-4.97	20240426	2100	18.33	20230821	0.00	N	418210	100	3 억		1359	N	N	0	N	00	N
81	20240617	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	3250	1750	2500	0.00	0.04	0	0	2520	2510	2490	2480	2460	2515	2485	4	750	100	1750	5	1	3660000	92	67.57	1.30	12	0.00	37.00	1924.00	2615	20240426	-4.40	2100	20230821	19.05	2615	-4.40	20240426	2185	14.42	20240103	2615	-4.40	20240426	2100	19.05	20230821	0.00	N	418210	100	3 억		1359	N	N	0	N	00	N
82	20240614	160957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	15	2	0.60	3587965	1450	69.08	2480	2500	2470	3230	1740	2485	2474.46	0.04	0	-45	2498	2491	2478	2471	2458	2495	2475	4	745	100	1730	5	1	3660000	92	67.57	1.30	12	0.04	37.00	1924.00	2615	20240426	-4.40	2100	20230821	19.05	2615	-4.40	20240426	2185	14.42	20240103	2615	-4.40	20240426	2100	19.05	20230821	0.00	N	418210	100	3 억		1404	N	N	0	N	00	N
83	20240614	151001	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	3077230	1245	59.31	2480	2485	2470	3230	1740	2485	2471.67	0.04	0	67	2498	2491	2478	2471	2458	2495	2475	4	745	100	1730	5	1	3660000	91	67.16	1.29	12	0.03	37.00	1924.00	2615	20240426	-4.97	2100	20230821	18.33	2615	-4.97	20240426	2185	13.73	20240103	2615	-4.97	20240426	2100	18.33	20230821	0.00	N	418210	100	3 억		1404	N	N	0	N	00	N
84	20240614	141000	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	2987945	1209	57.60	2480	2485	2470	3230	1740	2485	2471.42	0.04	0	75	2498	2491	2478	2471	2458	2495	2475	4	745	100	1730	5	1	3660000	91	67.16	1.29	12	0.03	37.00	1924.00	2615	20240426	-4.97	2100	20230821	18.33	2615	-4.97	20240426	2185	13.73	20240103	2615	-4.97	20240426	2100	18.33	20230821	0.00	N	418210	100	3 억		1404	N	N	0	N	00	N
85	20240614	131002	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-15	5	-0.60	2933280	1187	56.55	2480	2480	2470	3230	1740	2485	2471.17	0.04	0	76	2498	2491	2478	2471	2458	2495	2475	4	745	100	1730	5	1	3660000	90	66.76	1.28	12	0.03	37.00	1924.00	2615	20240426	-5.54	2100	20230821	17.62	2615	-5.54	20240426	2185	13.04	20240103	2615	-5.54	20240426	2100	17.62	20230821	0.00	N	418210	100	3 억		1404	N	N	0	N	00	N
86	20240614	121009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-15	5	-0.60	2891290	1170	55.74	2480	2480	2470	3230	1740	2485	2471.19	0.04	0	77	2498	2491	2478	2471	2458	2495	2475	4	745	100	1730	5	1	3660000	90	66.76	1.28	12	0.03	37.00	1924.00	2615	20240426	-5.54	2100	20230821	17.62	2615	-5.54	20240426	2185	13.04	20240103	2615	-5.54	20240426	2100	17.62	20230821	0.00	N	418210	100	3 억		1404	N	N	0	N	00	N
87	20240614	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-5	5	-0.20	2011950	814	38.78	2480	2480	2470	3230	1740	2485	2471.68	0.04	0	73	2498	2491	2478	2471	2458	2495	2475	4	745	100	1730	5	1	3660000	91	67.03	1.29	12	0.02	37.00	1924.00	2615	20240426	-5.16	2100	20230821	18.10	2615	-5.16	20240426	2185	13.50	20240103	2615	-5.16	20240426	2100	18.10	20230821	0.00	N	418210	100	3 억		1404	N	N	0	N	00	N
88	20240614	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-10	5	-0.40	1611185	652	31.06	2480	2480	2470	3230	1740	2485	2471.14	0.04	0	13	2498	2491	2478	2471	2458	2495	2475	4	745	100	1730	5	1	3660000	91	66.89	1.29	12	0.02	37.00	1924.00	2615	20240426	-5.35	2100	20230821	17.86	2615	-5.35	20240426	2185	13.27	20240103	2615	-5.35	20240426	2100	17.86	20230821	0.00	N	418210	100	3 억		1404	N	N	0	N	00	N
89	20240614	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-5	5	-0.20	24800	10	0.48	2480	2480	2480	3230	1740	2485	2480.00	0.04	0	0	2498	2491	2478	2471	2458	2495	2475	4	745	100	1730	5	1	3660000	91	67.03	1.29	12	0.00	37.00	1924.00	2615	20240426	-5.16	2100	20230821	18.10	2615	-5.16	20240426	2185	13.50	20240103	2615	-5.16	20240426	2100	18.10	20230821	0.00	N	418210	100	3 억		1404	N	N	0	N	00	N
90	20240613	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	20	2	0.81	5183160	2099	24.20	2470	2485	2465	3200	1730	2465	2469.35	0.04	0	38	2555	2510	2475	2430	2395	2492	2412	4	735	100	1720	5	1	3660000	91	67.16	1.29	12	0.06	37.00	1924.00	2615	20240426	-4.97	2100	20230821	18.33	2615	-4.97	20240426	2185	13.73	20240103	2615	-4.97	20240426	2100	18.33	20230821	0.00	N	418210	100	3 억		1366	N	N	0	N	00	N
91	20240613	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	0	3	0.00	4164325	1689	19.48	2470	2470	2465	3200	1730	2465	2465.56	0.04	0	40	2555	2510	2475	2430	2395	2492	2412	4	735	100	1720	5	1	3660000	90	66.62	1.28	12	0.05	37.00	1924.00	2615	20240426	-5.74	2100	20230821	17.38	2615	-5.74	20240426	2185	12.81	20240103	2615	-5.74	20240426	2100	17.38	20230821	0.00	N	418210	100	3 억		1366	N	N	0	N	00	N
92	20240613	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	0	3	0.00	4063260	1648	19.00	2470	2470	2465	3200	1730	2465	2465.57	0.04	0	40	2555	2510	2475	2430	2395	2492	2412	4	735	100	1720	5	1	3660000	90	66.62	1.28	12	0.05	37.00	1924.00	2615	20240426	-5.74	2100	20230821	17.38	2615	-5.74	20240426	2185	12.81	20240103	2615	-5.74	20240426	2100	17.38	20230821	0.00	N	418210	100	3 억		1366	N	N	0	N	00	N
93	20240613	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	5	2	0.20	3318830	1346	15.52	2470	2470	2465	3200	1730	2465	2465.70	0.04	0	40	2555	2510	2475	2430	2395	2492	2412	4	735	100	1720	5	1	3660000	90	66.76	1.28	12	0.04	37.00	1924.00	2615	20240426	-5.54	2100	20230821	17.62	2615	-5.54	20240426	2185	13.04	20240103	2615	-5.54	20240426	2100	17.62	20230821	0.00	N	418210	100	3 억		1366	N	N	0	N	00	N
94	20240613	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	5	2	0.20	3318830	1346	15.52	2470	2470	2465	3200	1730	2465	2465.70	0.04	0	40	2555	2510	2475	2430	2395	2492	2412	4	735	100	1720	5	1	3660000	90	66.76	1.28	12	0.04	37.00	1924.00	2615	20240426	-5.54	2100	20230821	17.62	2615	-5.54	20240426	2185	13.04	20240103	2615	-5.54	20240426	2100	17.62	20230821	0.00	N	418210	100	3 억		1366	N	N	0	N	00	N
95	20240613	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	5	2	0.20	3318830	1346	15.52	2470	2470	2465	3200	1730	2465	2465.70	0.04	0	40	2555	2510	2475	2430	2395	2492	2412	4	735	100	1720	5	1	3660000	90	66.76	1.28	12	0.04	37.00	1924.00	2615	20240426	-5.54	2100	20230821	17.62	2615	-5.54	20240426	2185	13.04	20240103	2615	-5.54	20240426	2100	17.62	20230821	0.00	N	418210	100	3 억		1366	N	N	0	N	00	N
96	20240613	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	0	3	0.00	732540	297	3.42	2470	2470	2465	3200	1730	2465	2466.46	0.04	0	82	2555	2510	2475	2430	2395	2492	2412	4	735	100	1720	5	1	3660000	90	66.62	1.28	12	0.01	37.00	1924.00	2615	20240426	-5.74	2100	20230821	17.38	2615	-5.74	20240426	2185	12.81	20240103	2615	-5.74	20240426	2100	17.38	20230821	0.00	N	418210	100	3 억		1366	N	N	0	N	00	N
97	20240613	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	5	2	0.20	205010	83	0.96	2470	2470	2470	3200	1730	2465	2470.00	0.04	0	83	2555	2510	2475	2430	2395	2492	2412	4	735	100	1720	5	1	3660000	90	66.76	1.28	12	0.00	37.00	1924.00	2615	20240426	-5.54	2100	20230821	17.62	2615	-5.54	20240426	2185	13.04	20240103	2615	-5.54	20240426	2100	17.62	20230821	0.00	N	418210	100	3 억		1366	N	N	0	N	00	N
98	20240612	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-40	5	-1.60	21674285	8672	90.84	2500	2520	2440	3255	1755	2505	2499.34	0.04	0	1941	2561	2532	2491	2462	2421	2547	2477	4	750	100	1750	5	1	3660000	90	66.62	1.28	12	0.24	37.00	1924.00	2615	20240426	-5.74	2100	20230821	17.38	2615	-5.74	20240426	2185	12.81	20240103	2615	-5.74	20240426	2100	17.38	20230821	0.00	N	418210	100	3 억		1425	N	N	0	N	00	N
99	20240612	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-10	5	-0.40	21304450	8522	89.27	2500	2520	2440	3255	1755	2505	2499.94	0.04	0	1953	2561	2532	2491	2462	2421	2547	2477	4	750	100	1750	5	1	3660000	91	67.43	1.30	12	0.23	37.00	1924.00	2615	20240426	-4.59	2100	20230821	18.81	2615	-4.59	20240426	2185	14.19	20240103	2615	-4.59	20240426	2100	18.81	20230821	0.00	N	418210	100	3 억		1425	N	N	0	N	00	N
100	20240612	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-50	5	-2.00	21050570	8419	88.19	2500	2520	2440	3255	1755	2505	2500.36	0.04	0	2053	2561	2532	2491	2462	2421	2547	2477	4	750	100	1750	5	1	3660000	90	66.35	1.28	12	0.23	37.00	1924.00	2615	20240426	-6.12	2100	20230821	16.90	2615	-6.12	20240426	2185	12.36	20240103	2615	-6.12	20240426	2100	16.90	20230821	0.00	N	418210	100	3 억		1425	N	N	0	N	00	N
101	20240612	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	15	2	0.60	8088795	3233	33.87	2500	2520	2500	3255	1755	2505	2501.95	0.04	0	680	2561	2532	2491	2462	2421	2547	2477	4	750	100	1750	5	1	3660000	92	68.11	1.31	12	0.09	37.00	1924.00	2615	20240426	-3.63	2100	20230821	20.00	2615	-3.63	20240426	2185	15.33	20240103	2615	-3.63	20240426	2100	20.00	20230821	0.00	N	418210	100	3 억		1425	N	N	0	N	00	N
102	20240612	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	15	2	0.60	8088795	3233	33.87	2500	2520	2500	3255	1755	2505	2501.95	0.04	0	680	2561	2532	2491	2462	2421	2547	2477	4	750	100	1750	5	1	3660000	92	68.11	1.31	12	0.09	37.00	1924.00	2615	20240426	-3.63	2100	20230821	20.00	2615	-3.63	20240426	2185	15.33	20240103	2615	-3.63	20240426	2100	20.00	20230821	0.00	N	418210	100	3 억		1425	N	N	0	N	00	N
103	20240612	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	5	2	0.20	8023600	3207	33.60	2500	2515	2500	3255	1755	2505	2501.90	0.04	0	660	2561	2532	2491	2462	2421	2547	2477	4	750	100	1750	5	1	3660000	92	67.84	1.30	12	0.09	37.00	1924.00	2615	20240426	-4.02	2100	20230821	19.52	2615	-4.02	20240426	2185	14.87	20240103	2615	-4.02	20240426	2100	19.52	20230821	0.00	N	418210	100	3 억		1425	N	N	0	N	00	N
104	20240612	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2515	10	2	0.40	8008535	3201	33.53	2500	2515	2500	3255	1755	2505	2501.89	0.04	0	660	2561	2532	2491	2462	2421	2547	2477	4	750	100	1750	5	1	3660000	92	67.97	1.31	12	0.09	37.00	1924.00	2615	20240426	-3.82	2100	20230821	19.76	2615	-3.82	20240426	2185	15.10	20240103	2615	-3.82	20240426	2100	19.76	20230821	0.00	N	418210	100	3 억		1425	N	N	0	N	00	N
105	20240612	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	-5	5	-0.20	4860000	1944	20.36	2500	2500	2500	3255	1755	2505	2500.00	0.04	0	0	2561	2532	2491	2462	2421	2547	2477	4	750	100	1750	5	1	3660000	92	67.57	1.30	12	0.05	37.00	1924.00	2615	20240426	-4.40	2100	20230821	19.05	2615	-4.40	20240426	2185	14.42	20240103	2615	-4.40	20240426	2100	19.05	20230821	0.00	N	418210	100	3 억		1425	N	N	0	N	00	N
106	20240610	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-5	5	-0.20	12216200	4891	35.42	2500	2500	2475	3250	1750	2500	2497.69	0.05	0	-190	2556	2527	2486	2457	2416	2542	2472	4	750	100	1750	5	1	3660000	91	67.43	1.30	12	0.13	37.00	1924.00	2615	20240426	-4.59	2100	20230821	18.81	2615	-4.59	20240426	2185	14.19	20240103	2615	-4.59	20240426	2100	18.81	20230821	0.00	N	418210	100	3 억		1671	N	N	0	N	00	N
107	20240610	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-10	5	-0.40	11999685	4804	34.79	2500	2500	2475	3250	1750	2500	2497.85	0.05	0	-163	2556	2527	2486	2457	2416	2542	2472	4	750	100	1750	5	1	3660000	91	67.30	1.29	12	0.13	37.00	1924.00	2615	20240426	-4.78	2100	20230821	18.57	2615	-4.78	20240426	2185	13.96	20240103	2615	-4.78	20240426	2100	18.57	20230821	0.00	N	418210	100	3 억		1671	N	N	0	N	00	N
108	20240610	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-10	5	-0.40	11793435	4721	34.19	2500	2500	2480	3250	1750	2500	2498.08	0.05	0	-119	2556	2527	2486	2457	2416	2542	2472	4	750	100	1750	5	1	3660000	91	67.30	1.29	12	0.13	37.00	1924.00	2615	20240426	-4.78	2100	20230821	18.57	2615	-4.78	20240426	2185	13.96	20240103	2615	-4.78	20240426	2100	18.57	20230821	0.00	N	418210	100	3 억		1671	N	N	0	N	00	N
109	20240610	131059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	0	3	0.00	7299970	2920	21.15	2500	2500	2495	3250	1750	2500	2499.99	0.05	0	-118	2556	2527	2486	2457	2416	2542	2472	4	750	100	1750	5	1	3660000	92	67.57	1.30	12	0.08	37.00	1924.00	2615	20240426	-4.40	2100	20230821	19.05	2615	-4.40	20240426	2185	14.42	20240103	2615	-4.40	20240426	2100	19.05	20230821	0.00	N	418210	100	3 억		1671	N	N	0	N	00	N
110	20240610	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	0	3	0.00	7299970	2920	21.15	2500	2500	2495	3250	1750	2500	2499.99	0.05	0	-118	2556	2527	2486	2457	2416	2542	2472	4	750	100	1750	5	1	3660000	92	67.57	1.30	12	0.08	37.00	1924.00	2615	20240426	-4.40	2100	20230821	19.05	2615	-4.40	20240426	2185	14.42	20240103	2615	-4.40	20240426	2100	19.05	20230821	0.00	N	418210	100	3 억		1671	N	N	0	N	00	N
111	20240610	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-5	5	-0.20	7292480	2917	21.13	2500	2500	2495	3250	1750	2500	2499.99	0.05	0	-116	2556	2527	2486	2457	2416	2542	2472	4	750	100	1750	5	1	3660000	91	67.43	1.30	12	0.08	37.00	1924.00	2615	20240426	-4.59	2100	20230821	18.81	2615	-4.59	20240426	2185	14.19	20240103	2615	-4.59	20240426	2100	18.81	20230821	0.00	N	418210	100	3 억		1671	N	N	0	N	00	N
112	20240610	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	0	3	0.00	7279985	2912	21.09	2500	2500	2495	3250	1750	2500	2499.99	0.05	0	-114	2556	2527	2486	2457	2416	2542	2472	4	750	100	1750	5	1	3660000	92	67.57	1.30	12	0.08	37.00	1924.00	2615	20240426	-4.40	2100	20230821	19.05	2615	-4.40	20240426	2185	14.42	20240103	2615	-4.40	20240426	2100	19.05	20230821	0.00	N	418210	100	3 억		1671	N	N	0	N	00	N
113	20240610	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-5	5	-0.20	7237490	2895	20.97	2500	2500	2495	3250	1750	2500	2500.00	0.05	0	-124	2556	2527	2486	2457	2416	2542	2472	4	750	100	1750	5	1	3660000	91	67.43	1.30	12	0.08	37.00	1924.00	2615	20240426	-4.59	2100	20230821	18.81	2615	-4.59	20240426	2185	14.19	20240103	2615	-4.59	20240426	2100	18.81	20230821	0.00	N	418210	100	3 억		1671	N	N	0	N	00	N
114	20240607	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	55	2	2.25	33975355	13808	230.94	2445	2515	2445	3175	1715	2445	2460.56	0.05	0	1795	2478	2461	2428	2411	2378	2470	2420	4	730	100	1710	5	1	3660000	92	67.57	1.30	12	0.38	37.00	1924.00	2615	20240426	-4.40	2100	20230821	19.05	2615	-4.40	20240426	2185	14.42	20240103	2615	-4.40	20240426	2100	19.05	20230821	0.00	N	418210	100	3 억		1876	N	N	0	N	00	N
115	20240607	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	55	2	2.25	33670700	13686	228.90	2445	2515	2445	3175	1715	2445	2460.23	0.05	0	1805	2478	2461	2428	2411	2378	2470	2420	4	730	100	1710	5	1	3660000	92	67.57	1.30	12	0.37	37.00	1924.00	2615	20240426	-4.40	2100	20230821	19.05	2615	-4.40	20240426	2185	14.42	20240103	2615	-4.40	20240426	2100	19.05	20230821	0.00	N	418210	100	3 억		1876	N	N	0	N	00	N
116	20240607	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	15	2	0.61	31118910	12663	211.79	2445	2480	2445	3175	1715	2445	2457.47	0.05	0	1684	2478	2461	2428	2411	2378	2470	2420	4	730	100	1710	5	1	3660000	90	66.49	1.28	12	0.35	37.00	1924.00	2615	20240426	-5.93	2100	20230821	17.14	2615	-5.93	20240426	2185	12.59	20240103	2615	-5.93	20240426	2100	17.14	20230821	0.00	N	418210	100	3 억		1876	N	N	0	N	00	N
117	20240607	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	25	2	1.02	27976870	11384	190.40	2445	2480	2445	3175	1715	2445	2457.56	0.05	0	1378	2478	2461	2428	2411	2378	2470	2420	4	730	100	1710	5	1	3660000	90	66.76	1.28	12	0.31	37.00	1924.00	2615	20240426	-5.54	2100	20230821	17.62	2615	-5.54	20240426	2185	13.04	20240103	2615	-5.54	20240426	2100	17.62	20230821	0.00	N	418210	100	3 억		1876	N	N	0	N	00	N
118	20240607	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	30	2	1.23	24442390	9945	166.33	2445	2480	2445	3175	1715	2445	2457.76	0.05	0	1015	2478	2461	2428	2411	2378	2470	2420	4	730	100	1710	5	1	3660000	91	66.89	1.29	12	0.27	37.00	1924.00	2615	20240426	-5.35	2100	20230821	17.86	2615	-5.35	20240426	2185	13.27	20240103	2615	-5.35	20240426	2100	17.86	20230821	0.00	N	418210	100	3 억		1876	N	N	0	N	00	N
119	20240607	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	30	2	1.23	20447320	8324	139.22	2445	2475	2445	3175	1715	2445	2456.43	0.05	0	739	2478	2461	2428	2411	2378	2470	2420	4	730	100	1710	5	1	3660000	91	66.89	1.29	12	0.23	37.00	1924.00	2615	20240426	-5.35	2100	20230821	17.86	2615	-5.35	20240426	2185	13.27	20240103	2615	-5.35	20240426	2100	17.86	20230821	0.00	N	418210	100	3 억		1876	N	N	0	N	00	N
120	20240607	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	5	2	0.20	6013305	2456	41.08	2445	2460	2445	3175	1715	2445	2448.41	0.05	0	343	2478	2461	2428	2411	2378	2470	2420	4	730	100	1710	5	1	3660000	90	66.22	1.27	12	0.07	37.00	1924.00	2615	20240426	-6.31	2100	20230821	16.67	2615	-6.31	20240426	2185	12.13	20240103	2615	-6.31	20240426	2100	16.67	20230821	0.00	N	418210	100	3 억		1876	N	N	0	N	00	N
121	20240607	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	5	2	0.20	3433320	1404	23.48	2445	2450	2445	3175	1715	2445	2445.38	0.05	0	25	2478	2461	2428	2411	2378	2470	2420	4	730	100	1710	5	1	3660000	90	66.22	1.27	12	0.04	37.00	1924.00	2615	20240426	-6.31	2100	20230821	16.67	2615	-6.31	20240426	2185	12.13	20240103	2615	-6.31	20240426	2100	16.67	20230821	0.00	N	418210	100	3 억		1876	N	N	0	N	00	N
122	20240605	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	30	2	1.24	14345950	5979	60.39	2410	2445	2395	3135	1695	2415	2399.39	0.05	0	61	2438	2426	2408	2396	2378	2417	2387	4	720	100	1690	5	1	3660000	89	66.08	1.27	12	0.16	37.00	1924.00	2615	20240426	-6.50	2100	20230821	16.43	2615	-6.50	20240426	2185	11.90	20240103	2615	-6.50	20240426	2100	16.43	20230821	0.00	N	418210	100	3 억		1815	N	N	0	N	00	N
123	20240605	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	0	3	0.00	14093790	5875	59.34	2410	2420	2395	3135	1695	2415	2398.94	0.05	0	63	2438	2426	2408	2396	2378	2417	2387	4	720	100	1690	5	1	3660000	88	65.27	1.26	12	0.16	37.00	1924.00	2615	20240426	-7.65	2100	20230821	15.00	2615	-7.65	20240426	2185	10.53	20240103	2615	-7.65	20240426	2100	15.00	20230821	0.00	N	418210	100	3 억		1815	N	N	0	N	00	N
124	20240605	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	0	3	0.00	14093790	5875	59.34	2410	2420	2395	3135	1695	2415	2398.94	0.05	0	63	2438	2426	2408	2396	2378	2417	2387	4	720	100	1690	5	1	3660000	88	65.27	1.26	12	0.16	37.00	1924.00	2615	20240426	-7.65	2100	20230821	15.00	2615	-7.65	20240426	2185	10.53	20240103	2615	-7.65	20240426	2100	15.00	20230821	0.00	N	418210	100	3 억		1815	N	N	0	N	00	N
125	20240605	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-15	5	-0.62	10848845	4523	45.68	2410	2420	2395	3135	1695	2415	2398.59	0.05	0	58	2438	2426	2408	2396	2378	2417	2387	4	720	100	1690	5	1	3660000	88	64.86	1.25	12	0.12	37.00	1924.00	2615	20240426	-8.22	2100	20230821	14.29	2615	-8.22	20240426	2185	9.84	20240103	2615	-8.22	20240426	2100	14.29	20230821	0.00	N	418210	100	3 억		1815	N	N	0	N	00	N
126	20240605	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-20	5	-0.83	6703610	2795	28.23	2410	2420	2395	3135	1695	2415	2398.43	0.05	0	28	2438	2426	2408	2396	2378	2417	2387	4	720	100	1690	5	1	3660000	88	64.73	1.24	12	0.08	37.00	1924.00	2615	20240426	-8.41	2100	20230821	14.05	2615	-8.41	20240426	2185	9.61	20240103	2615	-8.41	20240426	2100	14.05	20230821	0.00	N	418210	100	3 억		1815	N	N	0	N	00	N
127	20240605	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-15	5	-0.62	2631115	1096	11.07	2410	2420	2400	3135	1695	2415	2400.65	0.05	0	35	2438	2426	2408	2396	2378	2417	2387	4	720	100	1690	5	1	3660000	88	64.86	1.25	12	0.03	37.00	1924.00	2615	20240426	-8.22	2100	20230821	14.29	2615	-8.22	20240426	2185	9.84	20240103	2615	-8.22	20240426	2100	14.29	20230821	0.00	N	418210	100	3 억		1815	N	N	0	N	00	N
128	20240605	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	5	2	0.21	240125	100	1.01	2410	2420	2400	3135	1695	2415	2401.25	0.05	0	-81	2438	2426	2408	2396	2378	2417	2387	4	720	100	1690	5	1	3660000	89	65.41	1.26	12	0.00	37.00	1924.00	2615	20240426	-7.46	2100	20230821	15.24	2615	-7.46	20240426	2185	10.76	20240103	2615	-7.46	20240426	2100	15.24	20230821	0.00	N	418210	100	3 억		1815	N	N	0	N	00	N
129	20240605	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-15	5	-0.62	225620	94	0.95	2410	2410	2400	3135	1695	2415	2400.21	0.05	0	-79	2438	2426	2408	2396	2378	2417	2387	4	720	100	1690	5	1	3660000	88	64.86	1.25	12	0.00	37.00	1924.00	2615	20240426	-8.22	2100	20230821	14.29	2615	-8.22	20240426	2185	9.84	20240103	2615	-8.22	20240426	2100	14.29	20230821	0.00	N	418210	100	3 억		1815	N	N	0	N	00	N
130	20240604	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-10	5	-0.41	23761980	9901	89.38	2420	2420	2390	3150	1700	2425	2399.96	0.05	0	2	2501	2462	2401	2362	2301	2482	2382	4	725	100	1690	5	1	3660000	88	65.27	1.26	12	0.27	37.00	1924.00	2615	20240426	-7.65	2100	20230821	15.00	2615	-7.65	20240426	2185	10.53	20240103	2615	-7.65	20240426	2100	15.00	20230821	0.00	N	418210	100	3 억		1813	N	N	0	N	00	N
131	20240604	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-10	5	-0.41	23706445	9878	89.17	2420	2420	2390	3150	1700	2425	2399.92	0.05	0	3	2501	2462	2401	2362	2301	2482	2382	4	725	100	1690	5	1	3660000	88	65.27	1.26	12	0.27	37.00	1924.00	2615	20240426	-7.65	2100	20230821	15.00	2615	-7.65	20240426	2185	10.53	20240103	2615	-7.65	20240426	2100	15.00	20230821	0.00	N	418210	100	3 억		1813	N	N	0	N	00	N
132	20240604	141122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-30	5	-1.24	20903215	8710	78.62	2420	2420	2390	3150	1700	2425	2399.91	0.05	0	7	2501	2462	2401	2362	2301	2482	2382	4	725	100	1690	5	1	3660000	88	64.73	1.24	12	0.24	37.00	1924.00	2615	20240426	-8.41	2100	20230821	14.05	2615	-8.41	20240426	2185	9.61	20240103	2615	-8.41	20240426	2100	14.05	20230821	0.00	N	418210	100	3 억		1813	N	N	0	N	00	N
133	20240604	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-25	5	-1.03	16273585	6780	61.20	2420	2420	2390	3150	1700	2425	2400.23	0.05	0	6	2501	2462	2401	2362	2301	2482	2382	4	725	100	1690	5	1	3660000	88	64.86	1.25	12	0.19	37.00	1924.00	2615	20240426	-8.22	2100	20230821	14.29	2615	-8.22	20240426	2185	9.84	20240103	2615	-8.22	20240426	2100	14.29	20230821	0.00	N	418210	100	3 억		1813	N	N	0	N	00	N
134	20240604	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-25	5	-1.03	11493745	4788	43.22	2420	2420	2390	3150	1700	2425	2400.53	0.05	0	5	2501	2462	2401	2362	2301	2482	2382	4	725	100	1690	5	1	3660000	88	64.86	1.25	12	0.13	37.00	1924.00	2615	20240426	-8.22	2100	20230821	14.29	2615	-8.22	20240426	2185	9.84	20240103	2615	-8.22	20240426	2100	14.29	20230821	0.00	N	418210	100	3 억		1813	N	N	0	N	00	N
135	20240604	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-25	5	-1.03	10142555	4225	38.14	2420	2420	2390	3150	1700	2425	2400.60	0.05	0	7	2501	2462	2401	2362	2301	2482	2382	4	725	100	1690	5	1	3660000	88	64.86	1.25	12	0.12	37.00	1924.00	2615	20240426	-8.22	2100	20230821	14.29	2615	-8.22	20240426	2185	9.84	20240103	2615	-8.22	20240426	2100	14.29	20230821	0.00	N	418210	100	3 억		1813	N	N	0	N	00	N
136	20240604	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-25	5	-1.03	1694415	706	6.37	2420	2420	2390	3150	1700	2425	2400.02	0.05	0	-6	2501	2462	2401	2362	2301	2482	2382	4	725	100	1690	5	1	3660000	88	64.86	1.25	12	0.02	37.00	1924.00	2615	20240426	-8.22	2100	20230821	14.29	2615	-8.22	20240426	2185	9.84	20240103	2615	-8.22	20240426	2100	14.29	20230821	0.00	N	418210	100	3 억		1813	N	N	0	N	00	N
137	20240604	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-5	5	-0.21	4840	2	0.02	2420	2420	2420	3150	1700	2425	2420.00	0.05	0	-2	2501	2462	2401	2362	2301	2482	2382	4	725	100	1690	5	1	3660000	89	65.41	1.26	12	0.00	37.00	1924.00	2615	20240426	-7.46	2100	20230821	15.24	2615	-7.46	20240426	2185	10.76	20240103	2615	-7.46	20240426	2100	15.24	20230821	0.00	N	418210	100	3 억		1813	N	N	0	N	00	N
138	20240603	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	50	2	2.11	26594430	11078	361.91	2375	2440	2340	3085	1665	2375	2400.65	0.05	0	20	2405	2390	2360	2345	2315	2397	2352	4	710	100	1660	5	1	3660000	89	65.54	1.26	12	0.30	37.00	1924.00	2615	20240426	-7.27	2100	20230821	15.48	2615	-7.27	20240426	2185	10.98	20240103	2615	-7.27	20240426	2100	15.48	20230821	0.00	N	418210	100	3 억		1793	N	N	0	N	00	N
139	20240603	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	35	2	1.47	25106830	10464	341.85	2375	2440	2340	3085	1665	2375	2399.35	0.05	0	21	2405	2390	2360	2345	2315	2397	2352	4	710	100	1660	5	1	3660000	88	65.14	1.25	12	0.29	37.00	1924.00	2615	20240426	-7.84	2100	20230821	14.76	2615	-7.84	20240426	2185	10.30	20240103	2615	-7.84	20240426	2100	14.76	20230821	0.00	N	418210	100	3 억		1793	N	N	0	N	00	N
140	20240603	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	65	2	2.74	13143685	5503	179.78	2375	2440	2340	3085	1665	2375	2388.46	0.05	0	22	2405	2390	2360	2345	2315	2397	2352	4	710	100	1660	5	1	3660000	89	65.95	1.27	12	0.15	37.00	1924.00	2615	20240426	-6.69	2100	20230821	16.19	2615	-6.69	20240426	2185	11.67	20240103	2615	-6.69	20240426	2100	16.19	20230821	0.00	N	418210	100	3 억		1793	N	N	0	N	00	N
141	20240603	131103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	25	2	1.05	9044190	3800	124.14	2375	2400	2340	3085	1665	2375	2380.05	0.05	0	25	2405	2390	2360	2345	2315	2397	2352	4	710	100	1660	5	1	3660000	88	64.86	1.25	12	0.10	37.00	1924.00	2615	20240426	-8.22	2100	20230821	14.29	2615	-8.22	20240426	2185	9.84	20240103	2615	-8.22	20240426	2100	14.29	20230821	0.00	N	418210	100	3 억		1793	N	N	0	N	00	N
142	20240603	121102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	20	2	0.84	5663375	2388	78.01	2375	2395	2340	3085	1665	2375	2371.60	0.05	0	25	2405	2390	2360	2345	2315	2397	2352	4	710	100	1660	5	1	3660000	88	64.73	1.24	12	0.07	37.00	1924.00	2615	20240426	-8.41	2100	20230821	14.05	2615	-8.41	20240426	2185	9.61	20240103	2615	-8.41	20240426	2100	14.05	20230821	0.00	N	418210	100	3 억		1793	N	N	0	N	00	N
143	20240603	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	15	2	0.63	5128010	2164	70.70	2375	2390	2340	3085	1665	2375	2369.69	0.05	0	27	2405	2390	2360	2345	2315	2397	2352	4	710	100	1660	5	1	3660000	87	64.59	1.24	12	0.06	37.00	1924.00	2615	20240426	-8.60	2100	20230821	13.81	2615	-8.60	20240426	2185	9.38	20240103	2615	-8.60	20240426	2100	13.81	20230821	0.00	N	418210	100	3 억		1793	N	N	0	N	00	N
144	20240603	101051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	5	2	0.21	2509760	1066	34.83	2375	2380	2340	3085	1665	2375	2354.37	0.05	0	524	2405	2390	2360	2345	2315	2397	2352	4	710	100	1660	5	1	3660000	87	64.32	1.24	12	0.03	37.00	1924.00	2615	20240426	-8.99	2100	20230821	13.33	2615	-8.99	20240426	2185	8.92	20240103	2615	-8.99	20240426	2100	13.33	20230821	0.00	N	418210	100	3 억		1793	N	N	0	N	00	N
145	20240603	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	0	3	0.00	0	0	0.00	0	0	0	3085	1665	2375	0.00	0.05	0	0	2405	2390	2360	2345	2315	2397	2352	4	710	100	1660	5	1	3660000	87	64.19	1.23	12	0.00	37.00	1924.00	2615	20240426	-9.18	2100	20230821	13.10	2615	-9.18	20240426	2185	8.70	20240103	2615	-9.18	20240426	2100	13.10	20230821	0.00	N	418210	100	3 억		1793	N	N	0	N	00	N