KissMeData/456490/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	161358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	40639795	17660	1215.42	2290	2305	2270	2975	1605	2290	2301.23	0.04	0	83	2303	2296	2283	2276	2263	2300	2280	4	685	100	1370	5	1	4200000	96	142.81	1.16	12	0.42	16.00	1964.00	8190	20230707	-72.10	2035	20231024	12.29	2355	-2.97	20240502	2085	9.59	20240104	8190	-72.10	20230707	2035	12.29	20231024	0.40	N	456490	100	4 억		1632	N	N	0	N	00	N
3	20240628	151414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	15	2	0.66	38736195	16827	1158.09	2290	2305	2270	2975	1605	2290	2302.03	0.04	0	0	2303	2296	2283	2276	2263	2300	2280	4	685	100	1370	5	1	4200000	97	144.06	1.17	12	0.40	16.00	1964.00	8190	20230707	-71.86	2035	20231024	13.27	2355	-2.12	20240502	2085	10.55	20240104	8190	-71.86	20230707	2035	13.27	20231024	0.40	N	456490	100	4 억		1632	N	N	0	N	00	N
4	20240628	141411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	15	2	0.66	38413495	16687	1148.45	2290	2305	2270	2975	1605	2290	2302.00	0.04	0	0	2303	2296	2283	2276	2263	2300	2280	4	685	100	1370	5	1	4200000	97	144.06	1.17	12	0.40	16.00	1964.00	8190	20230707	-71.86	2035	20231024	13.27	2355	-2.12	20240502	2085	10.55	20240104	8190	-71.86	20230707	2035	13.27	20231024	0.40	N	456490	100	4 억		1632	N	N	0	N	00	N
5	20240628	131412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	37913340	16469	1133.45	2290	2305	2270	2975	1605	2290	2302.10	0.04	0	0	2303	2296	2283	2276	2263	2300	2280	4	685	100	1370	5	1	4200000	97	143.75	1.17	12	0.39	16.00	1964.00	8190	20230707	-71.92	2035	20231024	13.02	2355	-2.34	20240502	2085	10.31	20240104	8190	-71.92	20230707	2035	13.02	20231024	0.40	N	456490	100	4 억		1632	N	N	0	N	00	N
6	20240628	121407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	15	2	0.66	37740830	16394	1128.29	2290	2305	2270	2975	1605	2290	2302.11	0.04	0	13	2303	2296	2283	2276	2263	2300	2280	4	685	100	1370	5	1	4200000	97	144.06	1.17	12	0.39	16.00	1964.00	8190	20230707	-71.86	2035	20231024	13.27	2355	-2.12	20240502	2085	10.55	20240104	8190	-71.86	20230707	2035	13.27	20231024	0.40	N	456490	100	4 억		1632	N	N	0	N	00	N
7	20240628	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	15	2	0.66	35393075	15370	1057.81	2290	2305	2270	2975	1605	2290	2302.74	0.04	0	14	2303	2296	2283	2276	2263	2300	2280	4	685	100	1370	5	1	4200000	97	144.06	1.17	12	0.37	16.00	1964.00	8190	20230707	-71.86	2035	20231024	13.27	2355	-2.12	20240502	2085	10.55	20240104	8190	-71.86	20230707	2035	13.27	20231024	0.40	N	456490	100	4 억		1632	N	N	0	N	00	N
8	20240628	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	589800	259	17.83	2290	2290	2270	2975	1605	2290	2277.22	0.04	0	14	2303	2296	2283	2276	2263	2300	2280	4	685	100	1370	5	1	4200000	96	143.12	1.17	12	0.01	16.00	1964.00	8190	20230707	-72.04	2035	20231024	12.53	2355	-2.76	20240502	2085	9.83	20240104	8190	-72.04	20230707	2035	12.53	20231024	0.40	N	456490	100	4 억		1632	N	N	0	N	00	N
9	20240628	091346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2975	1605	2290	0.00	0.04	0	0	2303	2296	2283	2276	2263	2300	2280	4	685	100	1370	5	1	4200000	96	143.12	1.17	12	0.00	16.00	1964.00	8190	20230707	-72.04	2035	20231024	12.53	2355	-2.76	20240502	2085	9.83	20240104	8190	-72.04	20230707	2035	12.53	20231024	0.40	N	456490	100	4 억		1632	N	N	0	N	00	N
10	20240627	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	10	2	0.44	3312465	1453	128.93	2285	2290	2270	2960	1600	2280	2279.74	0.04	0	-10	2303	2291	2278	2266	2253	2297	2272	4	680	100	1360	5	1	4200000	96	143.12	1.17	12	0.03	16.00	1964.00	8190	20230707	-72.04	2035	20231024	12.53	2355	-2.76	20240502	2085	9.83	20240104	8190	-72.04	20230707	2035	12.53	20231024	0.39	N	456490	100	4 억		1642	N	N	0	N	00	N
11	20240627	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	3205735	1406	124.76	2285	2290	2270	2960	1600	2280	2280.04	0.04	0	-6	2303	2291	2278	2266	2253	2297	2272	4	680	100	1360	5	1	4200000	96	142.19	1.16	12	0.03	16.00	1964.00	8190	20230707	-72.22	2035	20231024	11.79	2355	-3.40	20240502	2085	9.11	20240104	8190	-72.22	20230707	2035	11.79	20231024	0.39	N	456490	100	4 억		1642	N	N	0	N	00	N
12	20240627	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	2442575	1071	95.03	2285	2290	2270	2960	1600	2280	2280.65	0.04	0	-6	2303	2291	2278	2266	2253	2297	2272	4	680	100	1360	5	1	4200000	96	142.50	1.16	12	0.03	16.00	1964.00	8190	20230707	-72.16	2035	20231024	12.04	2355	-3.18	20240502	2085	9.35	20240104	8190	-72.16	20230707	2035	12.04	20231024	0.39	N	456490	100	4 억		1642	N	N	0	N	00	N
13	20240627	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	10	2	0.44	1293590	566	50.22	2285	2290	2270	2960	1600	2280	2285.49	0.04	0	-6	2303	2291	2278	2266	2253	2297	2272	4	680	100	1360	5	1	4200000	96	143.12	1.17	12	0.01	16.00	1964.00	8190	20230707	-72.04	2035	20231024	12.53	2355	-2.76	20240502	2085	9.83	20240104	8190	-72.04	20230707	2035	12.53	20231024	0.39	N	456490	100	4 억		1642	N	N	0	N	00	N
14	20240627	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	945500	413	36.65	2285	2290	2270	2960	1600	2280	2289.35	0.04	0	-10	2303	2291	2278	2266	2253	2297	2272	4	680	100	1360	5	1	4200000	96	142.19	1.16	12	0.01	16.00	1964.00	8190	20230707	-72.22	2035	20231024	11.79	2355	-3.40	20240502	2085	9.11	20240104	8190	-72.22	20230707	2035	11.79	20231024	0.39	N	456490	100	4 억		1642	N	N	0	N	00	N
15	20240627	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	849390	371	32.92	2285	2290	2270	2960	1600	2280	2289.46	0.04	0	-10	2303	2291	2278	2266	2253	2297	2272	4	680	100	1360	5	1	4200000	96	142.81	1.16	12	0.01	16.00	1964.00	8190	20230707	-72.10	2035	20231024	12.29	2355	-2.97	20240502	2085	9.59	20240104	8190	-72.10	20230707	2035	12.29	20231024	0.39	N	456490	100	4 억		1642	N	N	0	N	00	N
16	20240627	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	10	2	0.44	114465	50	4.44	2285	2290	2280	2960	1600	2280	2289.30	0.04	0	-6	2303	2291	2278	2266	2253	2297	2272	4	680	100	1360	5	1	4200000	96	143.12	1.17	12	0.00	16.00	1964.00	8190	20230707	-72.04	2035	20231024	12.53	2355	-2.76	20240502	2085	9.83	20240104	8190	-72.04	20230707	2035	12.53	20231024	0.39	N	456490	100	4 억		1642	N	N	0	N	00	N
17	20240627	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	9140	4	0.35	2285	2285	2285	2960	1600	2280	2285.00	0.04	0	-4	2303	2291	2278	2266	2253	2297	2272	4	680	100	1360	5	1	4200000	96	142.81	1.16	12	0.00	16.00	1964.00	8190	20230707	-72.10	2035	20231024	12.29	2355	-2.97	20240502	2085	9.59	20240104	8190	-72.10	20230707	2035	12.29	20231024	0.39	N	456490	100	4 억		1642	N	N	0	N	00	N
18	20240626	161335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	2567210	1127	49.67	2265	2290	2265	2960	1600	2280	2277.91	0.04	0	-9	2326	2302	2291	2267	2256	2297	2262	4	680	100	1360	5	1	4200000	96	142.50	1.16	12	0.03	16.00	1964.00	8190	20230707	-72.16	2035	20231024	12.04	2355	-3.18	20240502	2085	9.35	20240104	8190	-72.16	20230707	2035	12.04	20231024	0.39	N	456490	100	4 억		1651	N	N	0	N	00	N
19	20240626	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	2327860	1022	45.04	2265	2290	2265	2960	1600	2280	2277.75	0.04	0	-7	2326	2302	2291	2267	2256	2297	2262	4	680	100	1360	5	1	4200000	96	142.50	1.16	12	0.02	16.00	1964.00	8190	20230707	-72.16	2035	20231024	12.04	2355	-3.18	20240502	2085	9.35	20240104	8190	-72.16	20230707	2035	12.04	20231024	0.39	N	456490	100	4 억		1651	N	N	0	N	00	N
20	20240626	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	2291385	1006	44.34	2265	2290	2265	2960	1600	2280	2277.72	0.04	0	-6	2326	2302	2291	2267	2256	2297	2262	4	680	100	1360	5	1	4200000	96	142.50	1.16	12	0.02	16.00	1964.00	8190	20230707	-72.16	2035	20231024	12.04	2355	-3.18	20240502	2085	9.35	20240104	8190	-72.16	20230707	2035	12.04	20231024	0.39	N	456490	100	4 억		1651	N	N	0	N	00	N
21	20240626	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-5	5	-0.22	2245790	986	43.46	2265	2290	2265	2960	1600	2280	2277.68	0.04	0	-5	2326	2302	2291	2267	2256	2297	2262	4	680	100	1360	5	1	4200000	96	142.19	1.16	12	0.02	16.00	1964.00	8190	20230707	-72.22	2035	20231024	11.79	2355	-3.40	20240502	2085	9.11	20240104	8190	-72.22	20230707	2035	11.79	20231024	0.39	N	456490	100	4 억		1651	N	N	0	N	00	N
22	20240626	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	1297030	569	25.08	2265	2290	2265	2960	1600	2280	2279.49	0.04	0	-4	2326	2302	2291	2267	2256	2297	2262	4	680	100	1360	5	1	4200000	96	142.81	1.16	12	0.01	16.00	1964.00	8190	20230707	-72.10	2035	20231024	12.29	2355	-2.97	20240502	2085	9.59	20240104	8190	-72.10	20230707	2035	12.29	20231024	0.39	N	456490	100	4 억		1651	N	N	0	N	00	N
23	20240626	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	10	2	0.44	259605	114	5.02	2265	2290	2265	2960	1600	2280	2277.24	0.04	0	-2	2326	2302	2291	2267	2256	2297	2262	4	680	100	1360	5	1	4200000	96	143.12	1.17	12	0.00	16.00	1964.00	8190	20230707	-72.04	2035	20231024	12.53	2355	-2.76	20240502	2085	9.83	20240104	8190	-72.04	20230707	2035	12.53	20231024	0.39	N	456490	100	4 억		1651	N	N	0	N	00	N
24	20240626	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	10	2	0.44	259605	114	5.02	2265	2290	2265	2960	1600	2280	2277.24	0.04	0	-2	2326	2302	2291	2267	2256	2297	2262	4	680	100	1360	5	1	4200000	96	143.12	1.17	12	0.00	16.00	1964.00	8190	20230707	-72.04	2035	20231024	12.53	2355	-2.76	20240502	2085	9.83	20240104	8190	-72.04	20230707	2035	12.53	20231024	0.39	N	456490	100	4 억		1651	N	N	0	N	00	N
25	20240626	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-15	5	-0.66	122310	54	2.38	2265	2265	2265	2960	1600	2280	2265.00	0.04	0	0	2326	2302	2291	2267	2256	2297	2262	4	680	100	1360	5	1	4200000	95	141.56	1.15	12	0.00	16.00	1964.00	8190	20230707	-72.34	2035	20231024	11.30	2355	-3.82	20240502	2085	8.63	20240104	8190	-72.34	20230707	2035	11.30	20231024	0.39	N	456490	100	4 억		1651	N	N	0	N	00	N
26	20240625	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-35	5	-1.51	5184670	2269	92.16	2315	2315	2280	3005	1625	2315	2285.00	0.04	0	-5	2341	2327	2306	2292	2271	2335	2300	4	690	100	1380	5	1	4200000	96	142.50	1.16	12	0.05	16.00	1964.00	8190	20230707	-72.16	2035	20231024	12.04	2355	-3.18	20240502	2085	9.35	20240104	8190	-72.16	20230707	2035	12.04	20231024	0.39	N	456490	100	4 억		1656	N	N	0	N	00	N
27	20240625	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	5141320	2250	91.39	2315	2315	2280	3005	1625	2315	2285.03	0.04	0	14	2341	2327	2306	2292	2271	2335	2300	4	690	100	1380	5	1	4200000	97	143.75	1.17	12	0.05	16.00	1964.00	8190	20230707	-71.92	2035	20231024	13.02	2355	-2.34	20240502	2085	10.31	20240104	8190	-71.92	20230707	2035	13.02	20231024	0.39	N	456490	100	4 억		1656	N	N	0	N	00	N
28	20240625	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	2795150	1221	49.59	2315	2315	2280	3005	1625	2315	2289.23	0.04	0	16	2341	2327	2306	2292	2271	2335	2300	4	690	100	1380	5	1	4200000	97	143.75	1.17	12	0.03	16.00	1964.00	8190	20230707	-71.92	2035	20231024	13.02	2355	-2.34	20240502	2085	10.31	20240104	8190	-71.92	20230707	2035	13.02	20231024	0.39	N	456490	100	4 억		1656	N	N	0	N	00	N
29	20240625	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-20	5	-0.86	2767610	1209	49.11	2315	2315	2280	3005	1625	2315	2289.17	0.04	0	17	2341	2327	2306	2292	2271	2335	2300	4	690	100	1380	5	1	4200000	96	143.44	1.17	12	0.03	16.00	1964.00	8190	20230707	-71.98	2035	20231024	12.78	2355	-2.55	20240502	2085	10.07	20240104	8190	-71.98	20230707	2035	12.78	20231024	0.39	N	456490	100	4 억		1656	N	N	0	N	00	N
30	20240625	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-35	5	-1.51	2763035	1207	49.03	2315	2315	2280	3005	1625	2315	2289.18	0.04	0	18	2341	2327	2306	2292	2271	2335	2300	4	690	100	1380	5	1	4200000	96	142.50	1.16	12	0.03	16.00	1964.00	8190	20230707	-72.16	2035	20231024	12.04	2355	-3.18	20240502	2085	9.35	20240104	8190	-72.16	20230707	2035	12.04	20231024	0.39	N	456490	100	4 억		1656	N	N	0	N	00	N
31	20240625	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	1251200	545	22.14	2315	2315	2280	3005	1625	2315	2295.78	0.04	0	18	2341	2327	2306	2292	2271	2335	2300	4	690	100	1380	5	1	4200000	97	143.75	1.17	12	0.01	16.00	1964.00	8190	20230707	-71.92	2035	20231024	13.02	2355	-2.34	20240502	2085	10.31	20240104	8190	-71.92	20230707	2035	13.02	20231024	0.39	N	456490	100	4 억		1656	N	N	0	N	00	N
32	20240625	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	1246605	543	22.06	2315	2315	2280	3005	1625	2315	2295.77	0.04	0	19	2341	2327	2306	2292	2271	2335	2300	4	690	100	1380	5	1	4200000	97	143.75	1.17	12	0.01	16.00	1964.00	8190	20230707	-71.92	2035	20231024	13.02	2355	-2.34	20240502	2085	10.31	20240104	8190	-71.92	20230707	2035	13.02	20231024	0.39	N	456490	100	4 억		1656	N	N	0	N	00	N
33	20240625	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-5	5	-0.22	99440	43	1.75	2315	2315	2310	3005	1625	2315	2312.56	0.04	0	-2	2341	2327	2306	2292	2271	2335	2300	4	690	100	1380	5	1	4200000	97	144.38	1.18	12	0.00	16.00	1964.00	8190	20230707	-71.79	2035	20231024	13.51	2355	-1.91	20240502	2085	10.79	20240104	8190	-71.79	20230707	2035	13.51	20231024	0.39	N	456490	100	4 억		1656	N	N	0	N	00	N
34	20240624	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	5673195	2462	198.39	2310	2320	2285	3000	1620	2310	2304.30	0.05	0	-238	2363	2336	2308	2281	2253	2322	2267	4	690	100	1380	5	1	4200000	97	144.69	1.18	12	0.06	16.00	1964.00	8190	20230707	-71.73	2035	20231024	13.76	2355	-1.70	20240502	2085	11.03	20240104	8190	-71.73	20230707	2035	13.76	20231024	0.39	N	456490	100	4 억		1894	N	N	0	N	00	N
35	20240624	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-10	5	-0.43	5668575	2460	198.23	2310	2320	2285	3000	1620	2310	2304.30	0.05	0	-237	2363	2336	2308	2281	2253	2322	2267	4	690	100	1380	5	1	4200000	97	143.75	1.17	12	0.06	16.00	1964.00	8190	20230707	-71.92	2035	20231024	13.02	2355	-2.34	20240502	2085	10.31	20240104	8190	-71.92	20230707	2035	13.02	20231024	0.39	N	456490	100	4 억		1894	N	N	0	N	00	N
36	20240624	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	5634075	2445	197.02	2310	2320	2285	3000	1620	2310	2304.33	0.05	0	-237	2363	2336	2308	2281	2253	2322	2267	4	690	100	1380	5	1	4200000	97	144.69	1.18	12	0.06	16.00	1964.00	8190	20230707	-71.73	2035	20231024	13.76	2355	-1.70	20240502	2085	11.03	20240104	8190	-71.73	20230707	2035	13.76	20231024	0.39	N	456490	100	4 억		1894	N	N	0	N	00	N
37	20240624	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	3730635	1621	130.62	2310	2320	2285	3000	1620	2310	2301.44	0.05	0	-81	2363	2336	2308	2281	2253	2322	2267	4	690	100	1380	5	1	4200000	97	144.38	1.18	12	0.04	16.00	1964.00	8190	20230707	-71.79	2035	20231024	13.51	2355	-1.91	20240502	2085	10.79	20240104	8190	-71.79	20230707	2035	13.51	20231024	0.39	N	456490	100	4 억		1894	N	N	0	N	00	N
38	20240624	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-20	5	-0.87	3270325	1420	114.42	2310	2320	2285	3000	1620	2310	2303.05	0.05	0	-81	2363	2336	2308	2281	2253	2322	2267	4	690	100	1380	5	1	4200000	96	143.12	1.17	12	0.03	16.00	1964.00	8190	20230707	-72.04	2035	20231024	12.53	2355	-2.76	20240502	2085	9.83	20240104	8190	-72.04	20230707	2035	12.53	20231024	0.39	N	456490	100	4 억		1894	N	N	0	N	00	N
39	20240624	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	2081635	900	72.52	2310	2320	2310	3000	1620	2310	2312.93	0.05	0	-81	2363	2336	2308	2281	2253	2322	2267	4	690	100	1380	5	1	4200000	97	144.38	1.18	12	0.02	16.00	1964.00	8190	20230707	-71.79	2035	20231024	13.51	2355	-1.91	20240502	2085	10.79	20240104	8190	-71.79	20230707	2035	13.51	20231024	0.39	N	456490	100	4 억		1894	N	N	0	N	00	N
40	20240624	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	1273135	550	44.32	2310	2320	2310	3000	1620	2310	2314.79	0.05	0	-10	2363	2336	2308	2281	2253	2322	2267	4	690	100	1380	5	1	4200000	97	144.69	1.18	12	0.01	16.00	1964.00	8190	20230707	-71.73	2035	20231024	13.76	2355	-1.70	20240502	2085	11.03	20240104	8190	-71.73	20230707	2035	13.76	20231024	0.39	N	456490	100	4 억		1894	N	N	0	N	00	N
41	20240624	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	2310	1	0.08	2310	2310	2310	3000	1620	2310	2310.00	0.05	0	0	2363	2336	2308	2281	2253	2322	2267	4	690	100	1380	5	1	4200000	97	144.38	1.18	12	0.00	16.00	1964.00	8190	20230707	-71.79	2035	20231024	13.51	2355	-1.91	20240502	2085	10.79	20240104	8190	-71.79	20230707	2035	13.51	20231024	0.39	N	456490	100	4 억		1894	N	N	0	N	00	N
42	20240621	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	2843440	1241	20.75	2335	2335	2280	3015	1625	2320	2291.25	0.05	0	513	2373	2346	2303	2276	2233	2360	2290	4	695	100	1390	5	1	4200000	97	144.38	1.18	12	0.03	16.00	1964.00	8190	20230707	-71.79	2035	20231024	13.51	2355	-1.91	20240502	2085	10.79	20240104	8190	-71.79	20230707	2035	13.51	20231024	0.37	N	456490	100	4 억		1964	N	N	0	N	00	N
43	20240621	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-15	5	-0.65	2527820	1104	18.46	2335	2335	2280	3015	1625	2320	2289.69	0.05	0	513	2373	2346	2303	2276	2233	2360	2290	4	695	100	1390	5	1	4200000	97	144.06	1.17	12	0.03	16.00	1964.00	8190	20230707	-71.86	2035	20231024	13.27	2355	-2.12	20240502	2085	10.55	20240104	8190	-71.86	20230707	2035	13.27	20231024	0.37	N	456490	100	4 억		1964	N	N	0	N	00	N
44	20240621	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	1370895	601	10.05	2335	2335	2280	3015	1625	2320	2281.02	0.05	0	18	2373	2346	2303	2276	2233	2360	2290	4	695	100	1390	5	1	4200000	97	144.38	1.18	12	0.01	16.00	1964.00	8190	20230707	-71.79	2035	20231024	13.51	2355	-1.91	20240502	2085	10.79	20240104	8190	-71.79	20230707	2035	13.51	20231024	0.37	N	456490	100	4 억		1964	N	N	0	N	00	N
45	20240621	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-15	5	-0.65	1366270	599	10.02	2335	2335	2280	3015	1625	2320	2280.92	0.05	0	20	2373	2346	2303	2276	2233	2360	2290	4	695	100	1390	5	1	4200000	97	144.06	1.17	12	0.01	16.00	1964.00	8190	20230707	-71.86	2035	20231024	13.27	2355	-2.12	20240502	2085	10.55	20240104	8190	-71.86	20230707	2035	13.27	20231024	0.37	N	456490	100	4 억		1964	N	N	0	N	00	N
46	20240621	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	1363965	598	10.00	2335	2335	2280	3015	1625	2320	2280.88	0.05	0	21	2373	2346	2303	2276	2233	2360	2290	4	695	100	1390	5	1	4200000	97	144.38	1.18	12	0.01	16.00	1964.00	8190	20230707	-71.79	2035	20231024	13.51	2355	-1.91	20240502	2085	10.79	20240104	8190	-71.79	20230707	2035	13.51	20231024	0.37	N	456490	100	4 억		1964	N	N	0	N	00	N
47	20240621	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-20	5	-0.86	34660	15	0.25	2335	2335	2295	3015	1625	2320	2310.67	0.05	0	-4	2373	2346	2303	2276	2233	2360	2290	4	695	100	1390	5	1	4200000	97	143.75	1.17	12	0.00	16.00	1964.00	8190	20230707	-71.92	2035	20231024	13.02	2355	-2.34	20240502	2085	10.31	20240104	8190	-71.92	20230707	2035	13.02	20231024	0.37	N	456490	100	4 억		1964	N	N	0	N	00	N
48	20240621	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	13950	6	0.10	2335	2335	2320	3015	1625	2320	2325.00	0.05	0	-2	2373	2346	2303	2276	2233	2360	2290	4	695	100	1390	5	1	4200000	98	145.31	1.18	12	0.00	16.00	1964.00	8190	20230707	-71.61	2035	20231024	14.25	2355	-1.27	20240502	2085	11.51	20240104	8190	-71.61	20230707	2035	14.25	20231024	0.37	N	456490	100	4 억		1964	N	N	0	N	00	N
49	20240621	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	15	2	0.65	2335	1	0.02	2335	2335	2335	3015	1625	2320	2335.00	0.05	0	0	2373	2346	2303	2276	2233	2360	2290	4	695	100	1390	5	1	4200000	98	145.94	1.19	12	0.00	16.00	1964.00	8190	20230707	-71.49	2035	20231024	14.74	2355	-0.85	20240502	2085	11.99	20240104	8190	-71.49	20230707	2035	14.74	20231024	0.37	N	456490	100	4 억		1964	N	N	0	N	00	N
50	20240620	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	10	2	0.43	13830920	5981	72.48	2285	2330	2260	3000	1620	2310	2312.48	0.05	0	3046	2356	2332	2306	2282	2256	2345	2295	4	690	100	1380	5	1	4200000	97	145.00	1.18	12	0.14	16.00	1964.00	8190	20230707	-71.67	2035	20231024	14.00	2355	-1.49	20240502	2085	11.27	20240104	8190	-71.67	20230707	2035	14.00	20231024	0.36	N	456490	100	4 억		1918	N	N	0	N	00	N
51	20240620	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	13814680	5974	72.39	2285	2330	2260	3000	1620	2310	2312.47	0.05	0	3046	2356	2332	2306	2282	2256	2345	2295	4	690	100	1380	5	1	4200000	97	144.69	1.18	12	0.14	16.00	1964.00	8190	20230707	-71.73	2035	20231024	13.76	2355	-1.70	20240502	2085	11.03	20240104	8190	-71.73	20230707	2035	13.76	20231024	0.36	N	456490	100	4 억		1918	N	N	0	N	00	N
52	20240620	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	10	2	0.43	13719950	5933	71.90	2285	2330	2260	3000	1620	2310	2312.48	0.05	0	3050	2356	2332	2306	2282	2256	2345	2295	4	690	100	1380	5	1	4200000	97	145.00	1.18	12	0.14	16.00	1964.00	8190	20230707	-71.67	2035	20231024	14.00	2355	-1.49	20240502	2085	11.27	20240104	8190	-71.67	20230707	2035	14.00	20231024	0.36	N	456490	100	4 억		1918	N	N	0	N	00	N
53	20240620	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	13416035	5802	70.31	2285	2330	2260	3000	1620	2310	2312.31	0.05	0	3060	2356	2332	2306	2282	2256	2345	2295	4	690	100	1380	5	1	4200000	97	144.38	1.18	12	0.14	16.00	1964.00	8190	20230707	-71.79	2035	20231024	13.51	2355	-1.91	20240502	2085	10.79	20240104	8190	-71.79	20230707	2035	13.51	20231024	0.36	N	456490	100	4 억		1918	N	N	0	N	00	N
54	20240620	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	10	2	0.43	12337145	5335	64.65	2285	2330	2260	3000	1620	2310	2312.49	0.05	0	3062	2356	2332	2306	2282	2256	2345	2295	4	690	100	1380	5	1	4200000	97	145.00	1.18	12	0.13	16.00	1964.00	8190	20230707	-71.67	2035	20231024	14.00	2355	-1.49	20240502	2085	11.27	20240104	8190	-71.67	20230707	2035	14.00	20231024	0.36	N	456490	100	4 억		1918	N	N	0	N	00	N
55	20240620	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	10	2	0.43	12079625	5224	63.31	2285	2330	2260	3000	1620	2310	2312.33	0.05	0	2951	2356	2332	2306	2282	2256	2345	2295	4	690	100	1380	5	1	4200000	97	145.00	1.18	12	0.12	16.00	1964.00	8190	20230707	-71.67	2035	20231024	14.00	2355	-1.49	20240502	2085	11.27	20240104	8190	-71.67	20230707	2035	14.00	20231024	0.36	N	456490	100	4 억		1918	N	N	0	N	00	N
56	20240620	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	20	2	0.87	9594725	4157	50.38	2285	2330	2260	3000	1620	2310	2308.09	0.05	0	2830	2356	2332	2306	2282	2256	2345	2295	4	690	100	1380	5	1	4200000	98	145.62	1.19	12	0.10	16.00	1964.00	8190	20230707	-71.55	2035	20231024	14.50	2355	-1.06	20240502	2085	11.75	20240104	8190	-71.55	20230707	2035	14.50	20231024	0.36	N	456490	100	4 억		1918	N	N	0	N	00	N
57	20240620	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	2260905	997	12.08	2285	2310	2260	3000	1620	2310	2267.71	0.05	0	7	2356	2332	2306	2282	2256	2345	2295	4	690	100	1380	5	1	4200000	97	144.38	1.18	12	0.02	16.00	1964.00	8190	20230707	-71.79	2035	20231024	13.51	2355	-1.91	20240502	2085	10.79	20240104	8190	-71.79	20230707	2035	13.51	20231024	0.36	N	456490	100	4 억		1918	N	N	0	N	00	N
58	20240619	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	19023150	8252	151.61	2290	2330	2280	3000	1620	2310	2305.28	0.05	0	6	2346	2327	2306	2287	2266	2330	2290	4	690	100	1380	5	1	4200000	97	144.38	1.18	12	0.20	16.00	1964.00	8190	20230707	-71.79	2035	20231024	13.51	2355	-1.91	20240502	2085	10.79	20240104	8190	-71.79	20230707	2035	13.51	20231024	0.34	N	456490	100	4 억		1912	N	N	0	N	00	N
59	20240619	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-5	5	-0.22	16235525	7040	129.34	2290	2330	2280	3000	1620	2310	2306.18	0.05	0	6	2346	2327	2306	2287	2266	2330	2290	4	690	100	1380	5	1	4200000	97	144.06	1.17	12	0.17	16.00	1964.00	8190	20230707	-71.86	2035	20231024	13.27	2355	-2.12	20240502	2085	10.55	20240104	8190	-71.86	20230707	2035	13.27	20231024	0.34	N	456490	100	4 억		1912	N	N	0	N	00	N
60	20240619	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	15669450	6794	124.82	2290	2330	2280	3000	1620	2310	2306.37	0.05	0	6	2346	2327	2306	2287	2266	2330	2290	4	690	100	1380	5	1	4200000	97	144.38	1.18	12	0.16	16.00	1964.00	8190	20230707	-71.79	2035	20231024	13.51	2355	-1.91	20240502	2085	10.79	20240104	8190	-71.79	20230707	2035	13.51	20231024	0.34	N	456490	100	4 억		1912	N	N	0	N	00	N
61	20240619	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	10922400	4739	87.07	2290	2330	2280	3000	1620	2310	2304.79	0.05	0	7	2346	2327	2306	2287	2266	2330	2290	4	690	100	1380	5	1	4200000	97	144.38	1.18	12	0.11	16.00	1964.00	8190	20230707	-71.79	2035	20231024	13.51	2355	-1.91	20240502	2085	10.79	20240104	8190	-71.79	20230707	2035	13.51	20231024	0.34	N	456490	100	4 억		1912	N	N	0	N	00	N
62	20240619	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	9182970	3986	73.23	2290	2330	2280	3000	1620	2310	2303.81	0.05	0	7	2346	2327	2306	2287	2266	2330	2290	4	690	100	1380	5	1	4200000	97	144.38	1.18	12	0.09	16.00	1964.00	8190	20230707	-71.79	2035	20231024	13.51	2355	-1.91	20240502	2085	10.79	20240104	8190	-71.79	20230707	2035	13.51	20231024	0.34	N	456490	100	4 억		1912	N	N	0	N	00	N
63	20240619	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	6751040	2933	53.89	2290	2330	2280	3000	1620	2310	2301.75	0.05	0	10	2346	2327	2306	2287	2266	2330	2290	4	690	100	1380	5	1	4200000	97	144.38	1.18	12	0.07	16.00	1964.00	8190	20230707	-71.79	2035	20231024	13.51	2355	-1.91	20240502	2085	10.79	20240104	8190	-71.79	20230707	2035	13.51	20231024	0.34	N	456490	100	4 억		1912	N	N	0	N	00	N
64	20240619	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-10	5	-0.43	1078360	471	8.65	2290	2330	2280	3000	1620	2310	2289.51	0.05	0	0	2346	2327	2306	2287	2266	2330	2290	4	690	100	1380	5	1	4200000	97	143.75	1.17	12	0.01	16.00	1964.00	8190	20230707	-71.92	2035	20231024	13.02	2355	-2.34	20240502	2085	10.31	20240104	8190	-71.92	20230707	2035	13.02	20231024	0.34	N	456490	100	4 억		1912	N	N	0	N	00	N
65	20240619	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	20	2	0.87	599820	263	4.83	2290	2330	2280	3000	1620	2310	2280.68	0.05	0	0	2346	2327	2306	2287	2266	2330	2290	4	690	100	1380	5	1	4200000	98	145.62	1.19	12	0.01	16.00	1964.00	8190	20230707	-71.55	2035	20231024	14.50	2355	-1.06	20240502	2085	11.75	20240104	8190	-71.55	20230707	2035	14.50	20231024	0.34	N	456490	100	4 억		1912	N	N	0	N	00	N
66	20240618	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-5	5	-0.22	12471340	5443	108.60	2310	2325	2285	3005	1625	2315	2291.26	0.04	0	126	2345	2330	2305	2290	2265	2337	2297	4	690	100	1380	5	1	4200000	97	144.38	1.18	12	0.13	16.00	1964.00	8190	20230707	-71.79	2035	20231024	13.51	2355	-1.91	20240502	2085	10.79	20240104	8190	-71.79	20230707	2035	13.51	20231024	0.34	N	456490	100	4 억		1786	N	N	0	N	00	N
67	20240618	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	10	2	0.43	12193615	5323	106.21	2310	2325	2285	3005	1625	2315	2290.74	0.04	0	119	2345	2330	2305	2290	2265	2337	2297	4	690	100	1380	5	1	4200000	98	145.31	1.18	12	0.13	16.00	1964.00	8190	20230707	-71.61	2035	20231024	14.25	2355	-1.27	20240502	2085	11.51	20240104	8190	-71.61	20230707	2035	14.25	20231024	0.34	N	456490	100	4 억		1786	N	N	0	N	00	N
68	20240618	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	10	2	0.43	11846765	5173	103.21	2310	2325	2285	3005	1625	2315	2290.12	0.04	0	-2	2345	2330	2305	2290	2265	2337	2297	4	690	100	1380	5	1	4200000	98	145.31	1.18	12	0.12	16.00	1964.00	8190	20230707	-71.61	2035	20231024	14.25	2355	-1.27	20240502	2085	11.51	20240104	8190	-71.61	20230707	2035	14.25	20231024	0.34	N	456490	100	4 억		1786	N	N	0	N	00	N
69	20240618	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	9332875	4084	81.48	2310	2315	2285	3005	1625	2315	2285.23	0.04	0	0	2345	2330	2305	2290	2265	2337	2297	4	690	100	1380	5	1	4200000	97	143.75	1.17	12	0.10	16.00	1964.00	8190	20230707	-71.92	2035	20231024	13.02	2355	-2.34	20240502	2085	10.31	20240104	8190	-71.92	20230707	2035	13.02	20231024	0.34	N	456490	100	4 억		1786	N	N	0	N	00	N
70	20240618	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-5	5	-0.22	9300665	4070	81.21	2310	2315	2285	3005	1625	2315	2285.18	0.04	0	1	2345	2330	2305	2290	2265	2337	2297	4	690	100	1380	5	1	4200000	97	144.38	1.18	12	0.10	16.00	1964.00	8190	20230707	-71.79	2035	20231024	13.51	2355	-1.91	20240502	2085	10.79	20240104	8190	-71.79	20230707	2035	13.51	20231024	0.34	N	456490	100	4 억		1786	N	N	0	N	00	N
71	20240618	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-5	5	-0.22	9277570	4060	81.01	2310	2315	2285	3005	1625	2315	2285.12	0.04	0	2	2345	2330	2305	2290	2265	2337	2297	4	690	100	1380	5	1	4200000	97	144.38	1.18	12	0.10	16.00	1964.00	8190	20230707	-71.79	2035	20231024	13.51	2355	-1.91	20240502	2085	10.79	20240104	8190	-71.79	20230707	2035	13.51	20231024	0.34	N	456490	100	4 억		1786	N	N	0	N	00	N
72	20240618	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-5	5	-0.22	1611050	705	14.07	2310	2310	2285	3005	1625	2315	2285.18	0.04	0	-5	2345	2330	2305	2290	2265	2337	2297	4	690	100	1380	5	1	4200000	97	144.38	1.18	12	0.02	16.00	1964.00	8190	20230707	-71.79	2035	20231024	13.51	2355	-1.91	20240502	2085	10.79	20240104	8190	-71.79	20230707	2035	13.51	20231024	0.34	N	456490	100	4 억		1786	N	N	0	N	00	N
73	20240618	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	0	3	0.00	0	0	0.00	0	0	0	3005	1625	2315	0.00	0.04	0	0	2345	2330	2305	2290	2265	2337	2297	4	690	100	1380	5	1	4200000	97	144.69	1.18	12	0.00	16.00	1964.00	8190	20230707	-71.73	2035	20231024	13.76	2355	-1.70	20240502	2085	11.03	20240104	8190	-71.73	20230707	2035	13.76	20231024	0.34	N	456490	100	4 억		1786	N	N	0	N	00	N
74	20240617	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	25	2	1.09	11545105	5012	142.27	2290	2320	2280	2975	1605	2290	2303.49	0.04	0	-98	2340	2315	2285	2260	2230	2327	2272	4	685	100	1370	5	1	4200000	97	144.69	1.18	12	0.12	16.00	1964.00	8190	20230707	-71.73	2035	20231024	13.76	2355	-1.70	20240502	2085	11.03	20240104	8190	-71.73	20230707	2035	13.76	20231024	0.34	N	456490	100	4 억		1884	N	N	0	N	00	N
75	20240617	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	30	2	1.31	10387605	4512	128.07	2290	2320	2280	2975	1605	2290	2302.22	0.04	0	-98	2340	2315	2285	2260	2230	2327	2272	4	685	100	1370	5	1	4200000	97	145.00	1.18	12	0.11	16.00	1964.00	8190	20230707	-71.67	2035	20231024	14.00	2355	-1.49	20240502	2085	11.27	20240104	8190	-71.67	20230707	2035	14.00	20231024	0.34	N	456490	100	4 억		1884	N	N	0	N	00	N
76	20240617	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	7487585	3256	92.42	2290	2305	2280	2975	1605	2290	2299.63	0.04	0	-97	2340	2315	2285	2260	2230	2327	2272	4	685	100	1370	5	1	4200000	97	143.75	1.17	12	0.08	16.00	1964.00	8190	20230707	-71.92	2035	20231024	13.02	2355	-2.34	20240502	2085	10.31	20240104	8190	-71.92	20230707	2035	13.02	20231024	0.34	N	456490	100	4 억		1884	N	N	0	N	00	N
77	20240617	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	2887585	1256	35.65	2290	2305	2280	2975	1605	2290	2299.03	0.04	0	-97	2340	2315	2285	2260	2230	2327	2272	4	685	100	1370	5	1	4200000	97	143.75	1.17	12	0.03	16.00	1964.00	8190	20230707	-71.92	2035	20231024	13.02	2355	-2.34	20240502	2085	10.31	20240104	8190	-71.92	20230707	2035	13.02	20231024	0.34	N	456490	100	4 억		1884	N	N	0	N	00	N
78	20240617	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	15	2	0.66	2402280	1045	29.66	2290	2305	2280	2975	1605	2290	2298.83	0.04	0	-97	2340	2315	2285	2260	2230	2327	2272	4	685	100	1370	5	1	4200000	97	144.06	1.17	12	0.02	16.00	1964.00	8190	20230707	-71.86	2035	20231024	13.27	2355	-2.12	20240502	2085	10.55	20240104	8190	-71.86	20230707	2035	13.27	20231024	0.34	N	456490	100	4 억		1884	N	N	0	N	00	N
79	20240617	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	668075	291	8.26	2290	2305	2280	2975	1605	2290	2295.79	0.04	0	-97	2340	2315	2285	2260	2230	2327	2272	4	685	100	1370	5	1	4200000	97	143.75	1.17	12	0.01	16.00	1964.00	8190	20230707	-71.92	2035	20231024	13.02	2355	-2.34	20240502	2085	10.31	20240104	8190	-71.92	20230707	2035	13.02	20231024	0.34	N	456490	100	4 억		1884	N	N	0	N	00	N
80	20240617	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	15	2	0.66	362185	158	4.48	2290	2305	2280	2975	1605	2290	2292.31	0.04	0	-4	2340	2315	2285	2260	2230	2327	2272	4	685	100	1370	5	1	4200000	97	144.06	1.17	12	0.00	16.00	1964.00	8190	20230707	-71.86	2035	20231024	13.27	2355	-2.12	20240502	2085	10.55	20240104	8190	-71.86	20230707	2035	13.27	20231024	0.34	N	456490	100	4 억		1884	N	N	0	N	00	N
81	20240617	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2975	1605	2290	0.00	0.04	0	0	2340	2315	2285	2260	2230	2327	2272	4	685	100	1370	5	1	4200000	96	143.12	1.17	12	0.00	16.00	1964.00	8190	20230707	-72.04	2035	20231024	12.53	2355	-2.76	20240502	2085	9.83	20240104	8190	-72.04	20230707	2035	12.53	20231024	0.34	N	456490	100	4 억		1884	N	N	0	N	00	N
82	20240614	161023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	8037930	3523	43.59	2265	2310	2255	2975	1605	2290	2281.56	0.04	0	88	2353	2321	2298	2266	2243	2310	2255	4	685	100	1370	5	1	4200000	96	143.12	1.17	12	0.08	16.00	1964.00	8190	20230707	-72.04	2035	20231024	12.53	2355	-2.76	20240502	2085	9.83	20240104	8190	-72.04	20230707	2035	12.53	20231024	0.34	N	456490	100	4 억		1796	N	N	0	N	00	N
83	20240614	151027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	8037930	3523	43.59	2265	2310	2255	2975	1605	2290	2281.56	0.04	0	88	2353	2321	2298	2266	2243	2310	2255	4	685	100	1370	5	1	4200000	96	143.12	1.17	12	0.08	16.00	1964.00	8190	20230707	-72.04	2035	20231024	12.53	2355	-2.76	20240502	2085	9.83	20240104	8190	-72.04	20230707	2035	12.53	20231024	0.34	N	456490	100	4 억		1796	N	N	0	N	00	N
84	20240614	141026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	20	2	0.87	7369415	3233	40.00	2265	2310	2255	2975	1605	2290	2279.44	0.04	0	23	2353	2321	2298	2266	2243	2310	2255	4	685	100	1370	5	1	4200000	97	144.38	1.18	12	0.08	16.00	1964.00	8190	20230707	-71.79	2035	20231024	13.51	2355	-1.91	20240502	2085	10.79	20240104	8190	-71.79	20230707	2035	13.51	20231024	0.34	N	456490	100	4 억		1796	N	N	0	N	00	N
85	20240614	131028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	5800975	2554	31.60	2265	2310	2255	2975	1605	2290	2271.33	0.04	0	112	2353	2321	2298	2266	2243	2310	2255	4	685	100	1370	5	1	4200000	96	142.81	1.16	12	0.06	16.00	1964.00	8190	20230707	-72.10	2035	20231024	12.29	2355	-2.97	20240502	2085	9.59	20240104	8190	-72.10	20230707	2035	12.29	20231024	0.34	N	456490	100	4 억		1796	N	N	0	N	00	N
86	20240614	121035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	3097710	1372	16.97	2265	2290	2255	2975	1605	2290	2257.81	0.04	0	113	2353	2321	2298	2266	2243	2310	2255	4	685	100	1370	5	1	4200000	96	142.50	1.16	12	0.03	16.00	1964.00	8190	20230707	-72.16	2035	20231024	12.04	2355	-3.18	20240502	2085	9.35	20240104	8190	-72.16	20230707	2035	12.04	20231024	0.34	N	456490	100	4 억		1796	N	N	0	N	00	N
87	20240614	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	3097710	1372	16.97	2265	2290	2255	2975	1605	2290	2257.81	0.04	0	113	2353	2321	2298	2266	2243	2310	2255	4	685	100	1370	5	1	4200000	96	142.50	1.16	12	0.03	16.00	1964.00	8190	20230707	-72.16	2035	20231024	12.04	2355	-3.18	20240502	2085	9.35	20240104	8190	-72.16	20230707	2035	12.04	20231024	0.34	N	456490	100	4 억		1796	N	N	0	N	00	N
88	20240614	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-35	5	-1.53	3084010	1366	16.90	2265	2285	2255	2975	1605	2290	2257.69	0.04	0	114	2353	2321	2298	2266	2243	2310	2255	4	685	100	1370	5	1	4200000	95	140.94	1.15	12	0.03	16.00	1964.00	8190	20230707	-72.47	2035	20231024	10.81	2355	-4.25	20240502	2085	8.15	20240104	8190	-72.47	20230707	2035	10.81	20231024	0.34	N	456490	100	4 억		1796	N	N	0	N	00	N
89	20240614	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2975	1605	2290	0.00	0.04	0	0	2353	2321	2298	2266	2243	2310	2255	4	685	100	1370	5	1	4200000	96	143.12	1.17	12	0.00	16.00	1964.00	8190	20230707	-72.04	2035	20231024	12.53	2355	-2.76	20240502	2085	9.83	20240104	8190	-72.04	20230707	2035	12.53	20231024	0.34	N	456490	100	4 억		1796	N	N	0	N	00	N
90	20240613	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-15	5	-0.65	18525620	8083	223.53	2330	2330	2275	2995	1615	2305	2291.92	0.04	0	1022	2365	2335	2310	2280	2255	2322	2267	4	690	100	1380	5	1	4200000	96	143.12	1.17	12	0.19	16.00	1964.00	8190	20230707	-72.04	2035	20231024	12.53	2355	-2.76	20240502	2085	9.83	20240104	8190	-72.04	20230707	2035	12.53	20231024	0.34	N	456490	100	4 억		1774	N	N	0	N	00	N
91	20240613	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-20	5	-0.87	18514170	8078	223.40	2330	2330	2275	2995	1615	2305	2291.92	0.04	0	1023	2365	2335	2310	2280	2255	2322	2267	4	690	100	1380	5	1	4200000	96	142.81	1.16	12	0.19	16.00	1964.00	8190	20230707	-72.10	2035	20231024	12.29	2355	-2.97	20240502	2085	9.59	20240104	8190	-72.10	20230707	2035	12.29	20231024	0.34	N	456490	100	4 억		1774	N	N	0	N	00	N
92	20240613	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-15	5	-0.65	16035160	6992	193.36	2330	2330	2275	2995	1615	2305	2293.36	0.04	0	1026	2365	2335	2310	2280	2255	2322	2267	4	690	100	1380	5	1	4200000	96	143.12	1.17	12	0.17	16.00	1964.00	8190	20230707	-72.04	2035	20231024	12.53	2355	-2.76	20240502	2085	9.83	20240104	8190	-72.04	20230707	2035	12.53	20231024	0.34	N	456490	100	4 억		1774	N	N	0	N	00	N
93	20240613	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-10	5	-0.43	5010410	2181	60.32	2330	2330	2275	2995	1615	2305	2297.30	0.04	0	516	2365	2335	2310	2280	2255	2322	2267	4	690	100	1380	5	1	4200000	96	143.44	1.17	12	0.05	16.00	1964.00	8190	20230707	-71.98	2035	20231024	12.78	2355	-2.55	20240502	2085	10.07	20240104	8190	-71.98	20230707	2035	12.78	20231024	0.34	N	456490	100	4 억		1774	N	N	0	N	00	N
94	20240613	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	0	3	0.00	4551405	1981	54.78	2330	2330	2275	2995	1615	2305	2297.53	0.04	0	317	2365	2335	2310	2280	2255	2322	2267	4	690	100	1380	5	1	4200000	97	144.06	1.17	12	0.05	16.00	1964.00	8190	20230707	-71.86	2035	20231024	13.27	2355	-2.12	20240502	2085	10.55	20240104	8190	-71.86	20230707	2035	13.27	20231024	0.34	N	456490	100	4 억		1774	N	N	0	N	00	N
95	20240613	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	0	3	0.00	2015445	878	24.28	2330	2330	2275	2995	1615	2305	2295.50	0.04	0	29	2365	2335	2310	2280	2255	2322	2267	4	690	100	1380	5	1	4200000	97	144.06	1.17	12	0.02	16.00	1964.00	8190	20230707	-71.86	2035	20231024	13.27	2355	-2.12	20240502	2085	10.55	20240104	8190	-71.86	20230707	2035	13.27	20231024	0.34	N	456490	100	4 억		1774	N	N	0	N	00	N
96	20240613	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	0	3	0.00	697545	306	8.46	2330	2330	2275	2995	1615	2305	2279.56	0.04	0	31	2365	2335	2310	2280	2255	2322	2267	4	690	100	1380	5	1	4200000	97	144.06	1.17	12	0.01	16.00	1964.00	8190	20230707	-71.86	2035	20231024	13.27	2355	-2.12	20240502	2085	10.55	20240104	8190	-71.86	20230707	2035	13.27	20231024	0.34	N	456490	100	4 억		1774	N	N	0	N	00	N
97	20240613	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-30	5	-1.30	667460	293	8.10	2330	2330	2275	2995	1615	2305	2278.02	0.04	0	33	2365	2335	2310	2280	2255	2322	2267	4	690	100	1380	5	1	4200000	96	142.19	1.16	12	0.01	16.00	1964.00	8190	20230707	-72.22	2035	20231024	11.79	2355	-3.40	20240502	2085	9.11	20240104	8190	-72.22	20230707	2035	11.79	20231024	0.34	N	456490	100	4 억		1774	N	N	0	N	00	N
98	20240612	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-35	5	-1.50	8390270	3616	50.68	2335	2340	2285	3040	1640	2340	2320.32	0.05	0	1806	2390	2365	2325	2300	2260	2377	2312	4	700	100	1400	5	1	4200000	97	144.06	1.17	12	0.09	16.00	1964.00	8190	20230707	-71.86	2035	20231024	13.27	2355	-2.12	20240502	2085	10.55	20240104	8190	-71.86	20230707	2035	13.27	20231024	0.34	N	456490	100	4 억		1968	N	N	0	N	00	N
99	20240612	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-35	5	-1.50	8302670	3578	50.15	2335	2340	2285	3040	1640	2340	2320.48	0.05	0	1824	2390	2365	2325	2300	2260	2377	2312	4	700	100	1400	5	1	4200000	97	144.06	1.17	12	0.09	16.00	1964.00	8190	20230707	-71.86	2035	20231024	13.27	2355	-2.12	20240502	2085	10.55	20240104	8190	-71.86	20230707	2035	13.27	20231024	0.34	N	456490	100	4 억		1968	N	N	0	N	00	N
100	20240612	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-40	5	-1.71	7097155	3055	42.82	2335	2340	2285	3040	1640	2340	2323.13	0.05	0	1824	2390	2365	2325	2300	2260	2377	2312	4	700	100	1400	5	1	4200000	97	143.75	1.17	12	0.07	16.00	1964.00	8190	20230707	-71.92	2035	20231024	13.02	2355	-2.34	20240502	2085	10.31	20240104	8190	-71.92	20230707	2035	13.02	20231024	0.34	N	456490	100	4 억		1968	N	N	0	N	00	N
101	20240612	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-40	5	-1.71	6862555	2953	41.39	2335	2340	2285	3040	1640	2340	2323.93	0.05	0	1823	2390	2365	2325	2300	2260	2377	2312	4	700	100	1400	5	1	4200000	97	143.75	1.17	12	0.07	16.00	1964.00	8190	20230707	-71.92	2035	20231024	13.02	2355	-2.34	20240502	2085	10.31	20240104	8190	-71.92	20230707	2035	13.02	20231024	0.34	N	456490	100	4 억		1968	N	N	0	N	00	N
102	20240612	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-20	5	-0.85	6685325	2876	40.31	2335	2340	2285	3040	1640	2340	2324.52	0.05	0	1806	2390	2365	2325	2300	2260	2377	2312	4	700	100	1400	5	1	4200000	97	145.00	1.18	12	0.07	16.00	1964.00	8190	20230707	-71.67	2035	20231024	14.00	2355	-1.49	20240502	2085	11.27	20240104	8190	-71.67	20230707	2035	14.00	20231024	0.34	N	456490	100	4 억		1968	N	N	0	N	00	N
103	20240612	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-20	5	-0.85	6685325	2876	40.31	2335	2340	2285	3040	1640	2340	2324.52	0.05	0	1806	2390	2365	2325	2300	2260	2377	2312	4	700	100	1400	5	1	4200000	97	145.00	1.18	12	0.07	16.00	1964.00	8190	20230707	-71.67	2035	20231024	14.00	2355	-1.49	20240502	2085	11.27	20240104	8190	-71.67	20230707	2035	14.00	20231024	0.34	N	456490	100	4 억		1968	N	N	0	N	00	N
104	20240612	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-40	5	-1.71	4720550	2018	28.28	2335	2340	2300	3040	1640	2340	2339.22	0.05	0	1830	2390	2365	2325	2300	2260	2377	2312	4	700	100	1400	5	1	4200000	97	143.75	1.17	12	0.05	16.00	1964.00	8190	20230707	-71.92	2035	20231024	13.02	2355	-2.34	20240502	2085	10.31	20240104	8190	-71.92	20230707	2035	13.02	20231024	0.34	N	456490	100	4 억		1968	N	N	0	N	00	N
105	20240612	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	0	0	0.00	0	0	0	3040	1640	2340	0.00	0.05	0	0	2390	2365	2325	2300	2260	2377	2312	4	700	100	1400	5	1	4200000	98	146.25	1.19	12	0.00	16.00	1964.00	8190	20230707	-71.43	2035	20231024	14.99	2355	-0.64	20240502	2085	12.23	20240104	8190	-71.43	20230707	2035	14.99	20231024	0.34	N	456490	100	4 억		1968	N	N	0	N	00	N
106	20240610	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	4409820	1887	13.91	2340	2355	2290	3040	1640	2340	2336.95	0.05	0	-88	2363	2351	2333	2321	2303	2357	2327	4	700	100	1400	5	1	4200000	98	145.94	1.19	12	0.04	16.00	1964.00	8190	20230707	-71.49	2035	20231024	14.74	2355	0.00	20240502	2085	11.99	20240104	8190	-71.49	20230707	2035	14.74	20231024	0.34	N	456490	100	4 억		2166	N	N	0	N	00	N
107	20240610	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-10	5	-0.43	4238120	1813	13.37	2340	2355	2290	3040	1640	2340	2337.63	0.05	0	-15	2363	2351	2333	2321	2303	2357	2327	4	700	100	1400	5	1	4200000	98	145.62	1.19	12	0.04	16.00	1964.00	8190	20230707	-71.55	2035	20231024	14.50	2355	0.00	20240502	2085	11.75	20240104	8190	-71.55	20230707	2035	14.50	20231024	0.34	N	456490	100	4 억		2166	N	N	0	N	00	N
108	20240610	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	3743125	1600	11.80	2340	2355	2290	3040	1640	2340	2339.45	0.05	0	-14	2363	2351	2333	2321	2303	2357	2327	4	700	100	1400	5	1	4200000	98	146.25	1.19	12	0.04	16.00	1964.00	8190	20230707	-71.43	2035	20231024	14.99	2355	0.00	20240502	2085	12.23	20240104	8190	-71.43	20230707	2035	14.99	20231024	0.34	N	456490	100	4 억		2166	N	N	0	N	00	N
109	20240610	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	3729090	1594	11.75	2340	2355	2290	3040	1640	2340	2339.45	0.05	0	-13	2363	2351	2333	2321	2303	2357	2327	4	700	100	1400	5	1	4200000	98	146.25	1.19	12	0.04	16.00	1964.00	8190	20230707	-71.43	2035	20231024	14.99	2355	0.00	20240502	2085	12.23	20240104	8190	-71.43	20230707	2035	14.99	20231024	0.34	N	456490	100	4 억		2166	N	N	0	N	00	N
110	20240610	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	5	2	0.21	2982030	1272	9.38	2340	2355	2290	3040	1640	2340	2344.36	0.05	0	-12	2363	2351	2333	2321	2303	2357	2327	4	700	100	1400	5	1	4200000	98	146.56	1.19	12	0.03	16.00	1964.00	8190	20230707	-71.37	2035	20231024	15.23	2355	0.00	20240502	2085	12.47	20240104	8190	-71.37	20230707	2035	15.23	20231024	0.34	N	456490	100	4 억		2166	N	N	0	N	00	N
111	20240610	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	5	2	0.21	2958585	1262	9.31	2340	2355	2290	3040	1640	2340	2344.36	0.05	0	-11	2363	2351	2333	2321	2303	2357	2327	4	700	100	1400	5	1	4200000	98	146.56	1.19	12	0.03	16.00	1964.00	8190	20230707	-71.37	2035	20231024	15.23	2355	0.00	20240502	2085	12.47	20240104	8190	-71.37	20230707	2035	15.23	20231024	0.34	N	456490	100	4 억		2166	N	N	0	N	00	N
112	20240610	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-25	5	-1.07	2946865	1257	9.27	2340	2355	2290	3040	1640	2340	2344.36	0.05	0	-10	2363	2351	2333	2321	2303	2357	2327	4	700	100	1400	5	1	4200000	97	144.69	1.18	12	0.03	16.00	1964.00	8190	20230707	-71.73	2035	20231024	13.76	2355	0.00	20240502	2085	11.03	20240104	8190	-71.73	20230707	2035	13.76	20231024	0.34	N	456490	100	4 억		2166	N	N	0	N	00	N
113	20240610	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	15	2	0.64	2907065	1240	9.14	2340	2355	2290	3040	1640	2340	2344.41	0.05	0	-8	2363	2351	2333	2321	2303	2357	2327	4	700	100	1400	5	1	4200000	99	147.19	1.20	12	0.03	16.00	1964.00	8190	20230707	-71.25	2035	20231024	15.72	2355	0.00	20240502	2085	12.95	20240104	8190	-71.25	20230707	2035	15.72	20231024	0.34	N	456490	100	4 억		2166	N	N	0	N	00	N
114	20240607	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	20	2	0.86	31525135	13562	126.64	2320	2345	2315	3015	1625	2320	2324.52	0.06	0	2598	2356	2337	2306	2287	2256	2347	2297	4	695	100	1390	5	1	4200000	98	146.25	1.19	12	0.32	16.00	1964.00	8190	20230707	-71.43	2035	20231024	14.99	2355	-0.64	20240502	2085	12.23	20240104	8190	-71.43	20230707	2035	14.99	20231024	0.34	N	456490	100	4 억		2568	N	N	0	N	00	N
115	20240607	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	20	2	0.86	31508845	13555	126.58	2320	2345	2315	3015	1625	2320	2324.52	0.06	0	2593	2356	2337	2306	2287	2256	2347	2297	4	695	100	1390	5	1	4200000	98	146.25	1.19	12	0.32	16.00	1964.00	8190	20230707	-71.43	2035	20231024	14.99	2355	-0.64	20240502	2085	12.23	20240104	8190	-71.43	20230707	2035	14.99	20231024	0.34	N	456490	100	4 억		2568	N	N	0	N	00	N
116	20240607	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	20	2	0.86	29938720	12884	120.31	2320	2340	2315	3015	1625	2320	2323.71	0.06	0	2185	2356	2337	2306	2287	2256	2347	2297	4	695	100	1390	5	1	4200000	98	146.25	1.19	12	0.31	16.00	1964.00	8190	20230707	-71.43	2035	20231024	14.99	2355	-0.64	20240502	2085	12.23	20240104	8190	-71.43	20230707	2035	14.99	20231024	0.34	N	456490	100	4 억		2568	N	N	0	N	00	N
117	20240607	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	15	2	0.65	28338860	12199	113.91	2320	2340	2315	3015	1625	2320	2323.05	0.06	0	1738	2356	2337	2306	2287	2256	2347	2297	4	695	100	1390	5	1	4200000	98	145.94	1.19	12	0.29	16.00	1964.00	8190	20230707	-71.49	2035	20231024	14.74	2355	-0.85	20240502	2085	11.99	20240104	8190	-71.49	20230707	2035	14.74	20231024	0.34	N	456490	100	4 억		2568	N	N	0	N	00	N
118	20240607	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	15	2	0.65	26933710	11596	108.28	2320	2340	2320	3015	1625	2320	2322.67	0.06	0	1160	2356	2337	2306	2287	2256	2347	2297	4	695	100	1390	5	1	4200000	98	145.94	1.19	12	0.28	16.00	1964.00	8190	20230707	-71.49	2035	20231024	14.74	2355	-0.85	20240502	2085	11.99	20240104	8190	-71.49	20230707	2035	14.74	20231024	0.34	N	456490	100	4 억		2568	N	N	0	N	00	N
119	20240607	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	20	2	0.86	15607845	6717	62.72	2320	2340	2320	3015	1625	2320	2323.63	0.06	0	1061	2356	2337	2306	2287	2256	2347	2297	4	695	100	1390	5	1	4200000	98	146.25	1.19	12	0.16	16.00	1964.00	8190	20230707	-71.43	2035	20231024	14.99	2355	-0.64	20240502	2085	12.23	20240104	8190	-71.43	20230707	2035	14.99	20231024	0.34	N	456490	100	4 억		2568	N	N	0	N	00	N
120	20240607	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	15	2	0.65	14274455	6146	57.39	2320	2340	2320	3015	1625	2320	2322.56	0.06	0	629	2356	2337	2306	2287	2256	2347	2297	4	695	100	1390	5	1	4200000	98	145.94	1.19	12	0.15	16.00	1964.00	8190	20230707	-71.49	2035	20231024	14.74	2355	-0.85	20240502	2085	11.99	20240104	8190	-71.49	20230707	2035	14.74	20231024	0.34	N	456490	100	4 억		2568	N	N	0	N	00	N
121	20240607	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	264695	114	1.06	2320	2325	2320	3015	1625	2320	2321.89	0.06	0	114	2356	2337	2306	2287	2256	2347	2297	4	695	100	1390	5	1	4200000	98	145.31	1.18	12	0.00	16.00	1964.00	8190	20230707	-71.61	2035	20231024	14.25	2355	-1.27	20240502	2085	11.51	20240104	8190	-71.61	20230707	2035	14.25	20231024	0.34	N	456490	100	4 억		2568	N	N	0	N	00	N
122	20240605	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	25	2	1.09	24756205	10709	55.94	2290	2325	2275	2980	1610	2295	2311.72	0.09	0	5810	2335	2315	2290	2270	2245	2325	2280	4	685	100	1370	5	1	4200000	97	145.00	1.18	12	0.25	16.00	1964.00	8190	20230707	-71.67	2035	20231024	14.00	2355	-1.49	20240502	2085	11.27	20240104	8190	-71.67	20230707	2035	14.00	20231024	0.34	N	456490	100	4 억		3609	N	N	0	N	00	N
123	20240605	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	30	2	1.31	24512580	10604	55.39	2290	2325	2275	2980	1610	2295	2311.64	0.09	0	5710	2335	2315	2290	2270	2245	2325	2280	4	685	100	1370	5	1	4200000	98	145.31	1.18	12	0.25	16.00	1964.00	8190	20230707	-71.61	2035	20231024	14.25	2355	-1.27	20240502	2085	11.51	20240104	8190	-71.61	20230707	2035	14.25	20231024	0.34	N	456490	100	4 억		3609	N	N	0	N	00	N
124	20240605	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	25	2	1.09	18937360	8201	42.84	2290	2320	2275	2980	1610	2295	2309.15	0.09	0	3579	2335	2315	2290	2270	2245	2325	2280	4	685	100	1370	5	1	4200000	97	145.00	1.18	12	0.20	16.00	1964.00	8190	20230707	-71.67	2035	20231024	14.00	2355	-1.49	20240502	2085	11.27	20240104	8190	-71.67	20230707	2035	14.00	20231024	0.34	N	456490	100	4 억		3609	N	N	0	N	00	N
125	20240605	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	25	2	1.09	7966420	3472	18.14	2290	2320	2275	2980	1610	2295	2294.48	0.09	0	246	2335	2315	2290	2270	2245	2325	2280	4	685	100	1370	5	1	4200000	97	145.00	1.18	12	0.08	16.00	1964.00	8190	20230707	-71.67	2035	20231024	14.00	2355	-1.49	20240502	2085	11.27	20240104	8190	-71.67	20230707	2035	14.00	20231024	0.34	N	456490	100	4 억		3609	N	N	0	N	00	N
126	20240605	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	4887520	2139	11.17	2290	2300	2275	2980	1610	2295	2284.96	0.09	0	-428	2335	2315	2290	2270	2245	2325	2280	4	685	100	1370	5	1	4200000	97	143.75	1.17	12	0.05	16.00	1964.00	8190	20230707	-71.92	2035	20231024	13.02	2355	-2.34	20240502	2085	10.31	20240104	8190	-71.92	20230707	2035	13.02	20231024	0.34	N	456490	100	4 억		3609	N	N	0	N	00	N
127	20240605	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-5	5	-0.22	3788150	1661	8.68	2290	2290	2275	2980	1610	2295	2280.64	0.09	0	-427	2335	2315	2290	2270	2245	2325	2280	4	685	100	1370	5	1	4200000	96	143.12	1.17	12	0.04	16.00	1964.00	8190	20230707	-72.04	2035	20231024	12.53	2355	-2.76	20240502	2085	9.83	20240104	8190	-72.04	20230707	2035	12.53	20231024	0.34	N	456490	100	4 억		3609	N	N	0	N	00	N
128	20240605	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-5	5	-0.22	3618690	1587	8.29	2290	2290	2275	2980	1610	2295	2280.21	0.09	0	-427	2335	2315	2290	2270	2245	2325	2280	4	685	100	1370	5	1	4200000	96	143.12	1.17	12	0.04	16.00	1964.00	8190	20230707	-72.04	2035	20231024	12.53	2355	-2.76	20240502	2085	9.83	20240104	8190	-72.04	20230707	2035	12.53	20231024	0.34	N	456490	100	4 억		3609	N	N	0	N	00	N
129	20240605	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-5	5	-0.22	121370	53	0.28	2290	2290	2290	2980	1610	2295	2290.00	0.09	0	-50	2335	2315	2290	2270	2245	2325	2280	4	685	100	1370	5	1	4200000	96	143.12	1.17	12	0.00	16.00	1964.00	8190	20230707	-72.04	2035	20231024	12.53	2355	-2.76	20240502	2085	9.83	20240104	8190	-72.04	20230707	2035	12.53	20231024	0.34	N	456490	100	4 억		3609	N	N	0	N	00	N
130	20240604	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	15	2	0.66	43785640	19145	246.30	2280	2310	2265	2960	1600	2280	2287.05	0.09	0	-201	2326	2302	2256	2232	2186	2315	2245	4	680	100	1360	5	1	4200000	96	143.44	1.17	12	0.46	16.00	1964.00	8190	20230707	-71.98	2035	20231024	12.78	2355	-2.55	20240502	2085	10.07	20240104	8190	-71.98	20230707	2035	12.78	20231024	0.34	N	456490	100	4 억		3810	N	N	0	N	00	N
131	20240604	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	30	2	1.32	43781050	19143	246.28	2280	2310	2265	2960	1600	2280	2287.05	0.09	0	-201	2326	2302	2256	2232	2186	2315	2245	4	680	100	1360	5	1	4200000	97	144.38	1.18	12	0.46	16.00	1964.00	8190	20230707	-71.79	2035	20231024	13.51	2355	-1.91	20240502	2085	10.79	20240104	8190	-71.79	20230707	2035	13.51	20231024	0.34	N	456490	100	4 억		3810	N	N	0	N	00	N
132	20240604	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	25	2	1.10	35728690	15647	201.30	2280	2305	2265	2960	1600	2280	2283.42	0.09	0	-200	2326	2302	2256	2232	2186	2315	2245	4	680	100	1360	5	1	4200000	97	144.06	1.17	12	0.37	16.00	1964.00	8190	20230707	-71.86	2035	20231024	13.27	2355	-2.12	20240502	2085	10.55	20240104	8190	-71.86	20230707	2035	13.27	20231024	0.34	N	456490	100	4 억		3810	N	N	0	N	00	N
133	20240604	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	10	2	0.44	32275975	14143	181.95	2280	2300	2265	2960	1600	2280	2282.12	0.09	0	-199	2326	2302	2256	2232	2186	2315	2245	4	680	100	1360	5	1	4200000	96	143.12	1.17	12	0.34	16.00	1964.00	8190	20230707	-72.04	2035	20231024	12.53	2355	-2.76	20240502	2085	9.83	20240104	8190	-72.04	20230707	2035	12.53	20231024	0.34	N	456490	100	4 억		3810	N	N	0	N	00	N
134	20240604	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	10	2	0.44	31966825	14008	180.21	2280	2300	2265	2960	1600	2280	2282.04	0.09	0	-199	2326	2302	2256	2232	2186	2315	2245	4	680	100	1360	5	1	4200000	96	143.12	1.17	12	0.33	16.00	1964.00	8190	20230707	-72.04	2035	20231024	12.53	2355	-2.76	20240502	2085	9.83	20240104	8190	-72.04	20230707	2035	12.53	20231024	0.34	N	456490	100	4 억		3810	N	N	0	N	00	N
135	20240604	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	30739700	13471	173.31	2280	2300	2265	2960	1600	2280	2281.92	0.09	0	-198	2326	2302	2256	2232	2186	2315	2245	4	680	100	1360	5	1	4200000	96	142.81	1.16	12	0.32	16.00	1964.00	8190	20230707	-72.10	2035	20231024	12.29	2355	-2.97	20240502	2085	9.59	20240104	8190	-72.10	20230707	2035	12.29	20231024	0.34	N	456490	100	4 억		3810	N	N	0	N	00	N
136	20240604	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	15	2	0.66	5880700	2583	33.23	2280	2300	2265	2960	1600	2280	2276.69	0.09	0	-231	2326	2302	2256	2232	2186	2315	2245	4	680	100	1360	5	1	4200000	96	143.44	1.17	12	0.06	16.00	1964.00	8190	20230707	-71.98	2035	20231024	12.78	2355	-2.55	20240502	2085	10.07	20240104	8190	-71.98	20230707	2035	12.78	20231024	0.34	N	456490	100	4 억		3810	N	N	0	N	00	N
137	20240604	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-15	5	-0.66	901485	398	5.12	2280	2280	2265	2960	1600	2280	2265.04	0.09	0	0	2326	2302	2256	2232	2186	2315	2245	4	680	100	1360	5	1	4200000	95	141.56	1.15	12	0.01	16.00	1964.00	8190	20230707	-72.34	2035	20231024	11.30	2355	-3.82	20240502	2085	8.63	20240104	8190	-72.34	20230707	2035	11.30	20231024	0.34	N	456490	100	4 억		3810	N	N	0	N	00	N
138	20240603	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	45	2	2.01	17556570	7773	288.32	2235	2280	2210	2905	1565	2235	2258.66	0.09	0	-131	2271	2252	2226	2207	2181	2262	2217	4	670	100	1340	5	1	4200000	96	142.50	1.16	12	0.19	16.00	1964.00	8190	20230707	-72.16	2035	20231024	12.04	2355	-3.18	20240502	2085	9.35	20240104	8190	-72.16	20230707	2035	12.04	20231024	0.34	N	456490	100	4 억		3941	N	N	0	N	00	N
139	20240603	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	40	2	1.79	17554290	7772	288.28	2235	2280	2210	2905	1565	2235	2258.66	0.09	0	-131	2271	2252	2226	2207	2181	2262	2217	4	670	100	1340	5	1	4200000	96	142.19	1.16	12	0.19	16.00	1964.00	8190	20230707	-72.22	2035	20231024	11.79	2355	-3.40	20240502	2085	9.11	20240104	8190	-72.22	20230707	2035	11.79	20231024	0.34	N	456490	100	4 억		3941	N	N	0	N	00	N
140	20240603	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	45	2	2.01	17053790	7552	280.12	2235	2280	2210	2905	1565	2235	2258.18	0.09	0	-131	2271	2252	2226	2207	2181	2262	2217	4	670	100	1340	5	1	4200000	96	142.50	1.16	12	0.18	16.00	1964.00	8190	20230707	-72.16	2035	20231024	12.04	2355	-3.18	20240502	2085	9.35	20240104	8190	-72.16	20230707	2035	12.04	20231024	0.34	N	456490	100	4 억		3941	N	N	0	N	00	N
141	20240603	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	35	2	1.57	15906415	7047	261.39	2235	2270	2210	2905	1565	2235	2257.19	0.09	0	-131	2271	2252	2226	2207	2181	2262	2217	4	670	100	1340	5	1	4200000	95	141.88	1.16	12	0.17	16.00	1964.00	8190	20230707	-72.28	2035	20231024	11.55	2355	-3.61	20240502	2085	8.87	20240104	8190	-72.28	20230707	2035	11.55	20231024	0.34	N	456490	100	4 억		3941	N	N	0	N	00	N
142	20240603	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	35	2	1.57	15856475	7025	260.57	2235	2270	2210	2905	1565	2235	2257.15	0.09	0	-131	2271	2252	2226	2207	2181	2262	2217	4	670	100	1340	5	1	4200000	95	141.88	1.16	12	0.17	16.00	1964.00	8190	20230707	-72.28	2035	20231024	11.55	2355	-3.61	20240502	2085	8.87	20240104	8190	-72.28	20230707	2035	11.55	20231024	0.34	N	456490	100	4 억		3941	N	N	0	N	00	N
143	20240603	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	30	2	1.34	12782400	5670	210.31	2235	2265	2210	2905	1565	2235	2254.39	0.09	0	-131	2271	2252	2226	2207	2181	2262	2217	4	670	100	1340	5	1	4200000	95	141.56	1.15	12	0.14	16.00	1964.00	8190	20230707	-72.34	2035	20231024	11.30	2355	-3.82	20240502	2085	8.63	20240104	8190	-72.34	20230707	2035	11.30	20231024	0.34	N	456490	100	4 억		3941	N	N	0	N	00	N
144	20240603	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	15	2	0.67	5523245	2458	91.17	2235	2260	2210	2905	1565	2235	2247.05	0.09	0	-133	2271	2252	2226	2207	2181	2262	2217	4	670	100	1340	5	1	4200000	95	140.62	1.15	12	0.06	16.00	1964.00	8190	20230707	-72.53	2035	20231024	10.57	2355	-4.46	20240502	2085	7.91	20240104	8190	-72.53	20230707	2035	10.57	20231024	0.34	N	456490	100	4 억		3941	N	N	0	N	00	N
145	20240603	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	64815	29	1.08	2235	2235	2235	2905	1565	2235	2235.00	0.09	0	-29	2271	2252	2226	2207	2181	2262	2217	4	670	100	1340	5	1	4200000	94	139.69	1.14	12	0.00	16.00	1964.00	8190	20230707	-72.71	2035	20231024	9.83	2355	-5.10	20240502	2085	7.19	20240104	8190	-72.71	20230707	2035	9.83	20231024	0.34	N	456490	100	4 억		3941	N	N	0	N	00	N