KissMeData/054620/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	160551	57	100.00	KOSDAQ		금융	N	N	N	N		N	7720	-230	5	-2.89	1006058380	129546	74.26	7950	7970	7620	10330	5570	7950	7766.60	1.56	0	16108	8296	8122	8026	7852	7756	8075	7805	102	2380	500	5400	10	1	19894221	1536	12.31	0.68	12	0.65	627.00	11280.00	13490	20230821	-42.77	5880	20231031	31.29	9290	-16.90	20240112	6320	22.15	20240530	13490	-42.77	20230821	5880	31.29	20231031	1.12	N	054620	500	101 억		310515	N	N	0	N	00	N
3	20240628	150602	57	100.00	KOSDAQ		금융	N	N	N	N		N	7730	-220	5	-2.77	879565470	113265	64.93	7950	7970	7620	10330	5570	7950	7765.55	1.56	0	14776	8296	8122	8026	7852	7756	8075	7805	102	2380	500	5400	10	1	19894221	1538	12.33	0.69	12	0.57	627.00	11280.00	13490	20230821	-42.70	5880	20231031	31.46	9290	-16.79	20240112	6320	22.31	20240530	13490	-42.70	20230821	5880	31.46	20231031	1.12	N	054620	500	101 억		310515	N	N	0	N	00	N
4	20240628	140601	57	100.00	KOSDAQ		금융	N	N	N	N		N	7720	-230	5	-2.89	805996290	103752	59.48	7950	7970	7620	10330	5570	7950	7768.49	1.56	0	15263	8296	8122	8026	7852	7756	8075	7805	102	2380	500	5400	10	1	19894221	1536	12.31	0.68	12	0.52	627.00	11280.00	13490	20230821	-42.77	5880	20231031	31.29	9290	-16.90	20240112	6320	22.15	20240530	13490	-42.77	20230821	5880	31.29	20231031	1.12	N	054620	500	101 억		310515	N	N	0	N	00	N
5	20240628	130602	57	100.00	KOSDAQ		금융	N	N	N	N		N	7840	-110	5	-1.38	711928110	91664	52.55	7950	7970	7620	10330	5570	7950	7766.71	1.56	0	13804	8296	8122	8026	7852	7756	8075	7805	102	2380	500	5400	10	1	19894221	1560	12.50	0.70	12	0.46	627.00	11280.00	13490	20230821	-41.88	5880	20231031	33.33	9290	-15.61	20240112	6320	24.05	20240530	13490	-41.88	20230821	5880	33.33	20231031	1.12	N	054620	500	101 억		310515	N	N	0	N	00	N
6	20240628	120601	57	100.00	KOSDAQ		금융	N	N	N	N		N	7810	-140	5	-1.76	667398760	85965	49.28	7950	7970	7620	10330	5570	7950	7763.61	1.56	0	15678	8296	8122	8026	7852	7756	8075	7805	102	2380	500	5400	10	1	19894221	1554	12.46	0.69	12	0.43	627.00	11280.00	13490	20230821	-42.11	5880	20231031	32.82	9290	-15.93	20240112	6320	23.58	20240530	13490	-42.11	20230821	5880	32.82	20231031	1.12	N	054620	500	101 억		310515	N	N	0	N	00	N
7	20240628	110552	57	100.00	KOSDAQ		금융	N	N	N	N		N	7820	-130	5	-1.64	591921640	76316	43.75	7950	7970	7620	10330	5570	7950	7756.19	1.56	0	16290	8296	8122	8026	7852	7756	8075	7805	102	2380	500	5400	10	1	19894221	1556	12.47	0.69	12	0.38	627.00	11280.00	13490	20230821	-42.03	5880	20231031	32.99	9290	-15.82	20240112	6320	23.73	20240530	13490	-42.03	20230821	5880	32.99	20231031	1.12	N	054620	500	101 억		310515	N	N	0	N	00	N
8	20240628	100549	57	100.00	KOSDAQ		금융	N	N	N	N		N	7690	-260	5	-3.27	474483290	61164	35.06	7950	7970	7620	10330	5570	7950	7757.56	1.56	0	11910	8296	8122	8026	7852	7756	8075	7805	102	2380	500	5400	10	1	19894221	1530	12.26	0.68	12	0.31	627.00	11280.00	13490	20230821	-42.99	5880	20231031	30.78	9290	-17.22	20240112	6320	21.68	20240530	13490	-42.99	20230821	5880	30.78	20231031	1.12	N	054620	500	101 억		310515	N	N	0	N	00	N
9	20240628	090550	57	100.00	KOSDAQ		금융	N	N	N	N		N	7790	-160	5	-2.01	72495600	9242	5.30	7950	7950	7770	10330	5570	7950	7844.15	1.56	0	1484	8296	8122	8026	7852	7756	8075	7805	102	2380	500	5400	10	1	19894221	1550	12.42	0.69	12	0.05	627.00	11280.00	13490	20230821	-42.25	5880	20231031	32.48	9290	-16.15	20240112	6320	23.26	20240530	13490	-42.25	20230821	5880	32.48	20231031	1.12	N	054620	500	101 억		310515	N	N	0	N	00	N
10	20240627	160544	57	100.00	KOSDAQ		금융	N	N	N	N		N	7950	-290	5	-3.52	1393461240	173502	52.77	8200	8200	7930	10710	5770	8240	8031.09	1.71	0	-31022	8760	8500	8050	7790	7340	8630	7920	102	2470	500	5600	10	1	19894221	1582	12.68	0.70	12	0.87	627.00	11280.00	13490	20230821	-41.07	5880	20231031	35.20	9290	-14.42	20240112	6320	25.79	20240530	13490	-41.07	20230821	5880	35.20	20231031	1.03	N	054620	500	101 억		340604	N	N	0	N	00	N
11	20240627	150552	57	100.00	KOSDAQ		금융	N	N	N	N		N	7960	-280	5	-3.40	1297370460	161437	49.10	8200	8200	7930	10710	5770	8240	8036.03	1.71	0	-28133	8760	8500	8050	7790	7340	8630	7920	102	2470	500	5600	10	1	19894221	1584	12.70	0.71	12	0.81	627.00	11280.00	13490	20230821	-40.99	5880	20231031	35.37	9290	-14.32	20240112	6320	25.95	20240530	13490	-40.99	20230821	5880	35.37	20231031	1.03	N	054620	500	101 억		340604	N	N	0	N	00	N
12	20240627	140548	57	100.00	KOSDAQ		금융	N	N	N	N		N	7980	-260	5	-3.16	1083882770	134601	40.94	8200	8200	7950	10710	5770	8240	8052.17	1.71	0	-15256	8760	8500	8050	7790	7340	8630	7920	102	2470	500	5600	10	1	19894221	1588	12.73	0.71	12	0.68	627.00	11280.00	13490	20230821	-40.85	5880	20231031	35.71	9290	-14.10	20240112	6320	26.27	20240530	13490	-40.85	20230821	5880	35.71	20231031	1.03	N	054620	500	101 억		340604	N	N	0	N	00	N
13	20240627	130548	57	100.00	KOSDAQ		금융	N	N	N	N		N	8000	-240	5	-2.91	963399850	119518	36.35	8200	8200	7950	10710	5770	8240	8060.29	1.71	0	-8166	8760	8500	8050	7790	7340	8630	7920	102	2470	500	5600	10	1	19894221	1592	12.76	0.71	12	0.60	627.00	11280.00	13490	20230821	-40.70	5880	20231031	36.05	9290	-13.89	20240112	6320	26.58	20240530	13490	-40.70	20230821	5880	36.05	20231031	1.03	N	054620	500	101 억		340604	N	N	0	N	00	N
14	20240627	120551	57	100.00	KOSDAQ		금융	N	N	N	N		N	8010	-230	5	-2.79	894359590	110888	33.72	8200	8200	7950	10710	5770	8240	8064.99	1.71	0	-6663	8760	8500	8050	7790	7340	8630	7920	102	2470	500	5600	10	1	19894221	1594	12.78	0.71	12	0.56	627.00	11280.00	13490	20230821	-40.62	5880	20231031	36.22	9290	-13.78	20240112	6320	26.74	20240530	13490	-40.62	20230821	5880	36.22	20231031	1.03	N	054620	500	101 억		340604	N	N	0	N	00	N
15	20240627	110550	57	100.00	KOSDAQ		금융	N	N	N	N		N	8060	-180	5	-2.18	801564930	99287	30.20	8200	8200	7950	10710	5770	8240	8072.74	1.71	0	-6497	8760	8500	8050	7790	7340	8630	7920	102	2470	500	5600	10	1	19894221	1603	12.85	0.71	12	0.50	627.00	11280.00	13490	20230821	-40.25	5880	20231031	37.07	9290	-13.24	20240112	6320	27.53	20240530	13490	-40.25	20230821	5880	37.07	20231031	1.03	N	054620	500	101 억		340604	N	N	0	N	00	N
16	20240627	100550	57	100.00	KOSDAQ		금융	N	N	N	N		N	8070	-170	5	-2.06	600462670	74336	22.61	8200	8200	7950	10710	5770	8240	8077.07	1.71	0	-4799	8760	8500	8050	7790	7340	8630	7920	102	2470	500	5600	10	1	19894221	1605	12.87	0.72	12	0.37	627.00	11280.00	13490	20230821	-40.18	5880	20231031	37.24	9290	-13.13	20240112	6320	27.69	20240530	13490	-40.18	20230821	5880	37.24	20231031	1.03	N	054620	500	101 억		340604	N	N	0	N	00	N
17	20240627	090549	57	100.00	KOSDAQ		금융	N	N	N	N		N	8120	-120	5	-1.46	148320200	18241	5.55	8200	8200	8060	10710	5770	8240	8129.45	1.71	0	2634	8760	8500	8050	7790	7340	8630	7920	102	2470	500	5600	10	1	19894221	1615	12.95	0.72	12	0.09	627.00	11280.00	13490	20230821	-39.81	5880	20231031	38.10	9290	-12.59	20240112	6320	28.48	20240530	13490	-39.81	20230821	5880	38.10	20231031	1.03	N	054620	500	101 억		340604	N	N	0	N	00	N
18	20240626	160548	57	100.00	KOSDAQ		금융	N	N	N	N		N	8240	460	2	5.91	2597705410	326543	121.33	7780	8310	7600	10110	5450	7780	7954.72	1.66	0	10255	8406	8092	7716	7402	7026	8250	7560	102	2330	500	5290	10	1	19894221	1639	13.14	0.73	12	1.64	627.00	11280.00	13490	20230821	-38.92	5880	20231031	40.14	9290	-11.30	20240112	6320	30.38	20240530	13490	-38.92	20230821	5880	40.14	20231031	1.03	N	054620	500	101 억		330842	N	N	0	N	00	N
19	20240626	150549	57	100.00	KOSDAQ		금융	N	N	N	N		N	8190	410	2	5.27	2278312230	287847	106.95	7780	8310	7600	10110	5450	7780	7915.01	1.66	0	11571	8406	8092	7716	7402	7026	8250	7560	102	2330	500	5290	10	1	19894221	1629	13.06	0.73	12	1.45	627.00	11280.00	13490	20230821	-39.29	5880	20231031	39.29	9290	-11.84	20240112	6320	29.59	20240530	13490	-39.29	20230821	5880	39.29	20231031	1.03	N	054620	500	101 억		330842	N	N	0	N	00	N
20	20240626	140548	57	100.00	KOSDAQ		금융	N	N	N	N		N	7880	100	2	1.29	1363116960	174873	64.98	7780	7940	7600	10110	5450	7780	7794.90	1.66	0	2270	8406	8092	7716	7402	7026	8250	7560	102	2330	500	5290	10	1	19894221	1568	12.57	0.70	12	0.88	627.00	11280.00	13490	20230821	-41.59	5880	20231031	34.01	9290	-15.18	20240112	6320	24.68	20240530	13490	-41.59	20230821	5880	34.01	20231031	1.03	N	054620	500	101 억		330842	N	N	0	N	00	N
21	20240626	130549	57	100.00	KOSDAQ		금융	N	N	N	N		N	7760	-20	5	-0.26	1160203500	149067	55.39	7780	7940	7600	10110	5450	7780	7783.10	1.66	0	1817	8406	8092	7716	7402	7026	8250	7560	102	2330	500	5290	10	1	19894221	1544	12.38	0.69	12	0.75	627.00	11280.00	13490	20230821	-42.48	5880	20231031	31.97	9290	-16.47	20240112	6320	22.78	20240530	13490	-42.48	20230821	5880	31.97	20231031	1.03	N	054620	500	101 억		330842	N	N	0	N	00	N
22	20240626	120548	57	100.00	KOSDAQ		금융	N	N	N	N		N	7760	-20	5	-0.26	1016860500	130484	48.48	7780	7940	7600	10110	5450	7780	7792.99	1.66	0	506	8406	8092	7716	7402	7026	8250	7560	102	2330	500	5290	10	1	19894221	1544	12.38	0.69	12	0.66	627.00	11280.00	13490	20230821	-42.48	5880	20231031	31.97	9290	-16.47	20240112	6320	22.78	20240530	13490	-42.48	20230821	5880	31.97	20231031	1.03	N	054620	500	101 억		330842	N	N	0	N	00	N
23	20240626	110549	57	100.00	KOSDAQ		금융	N	N	N	N		N	7770	-10	5	-0.13	477704570	61923	23.01	7780	7870	7600	10110	5450	7780	7714.49	1.66	0	655	8406	8092	7716	7402	7026	8250	7560	102	2330	500	5290	10	1	19894221	1546	12.39	0.69	12	0.31	627.00	11280.00	13490	20230821	-42.40	5880	20231031	32.14	9290	-16.36	20240112	6320	22.94	20240530	13490	-42.40	20230821	5880	32.14	20231031	1.03	N	054620	500	101 억		330842	N	N	0	N	00	N
24	20240626	100547	57	100.00	KOSDAQ		금융	N	N	N	N		N	7600	-180	5	-2.31	347710250	45048	16.74	7780	7870	7600	10110	5450	7780	7718.66	1.66	0	-686	8406	8092	7716	7402	7026	8250	7560	102	2330	500	5290	10	1	19894221	1512	12.12	0.67	12	0.23	627.00	11280.00	13490	20230821	-43.66	5880	20231031	29.25	9290	-18.19	20240112	6320	20.25	20240530	13490	-43.66	20230821	5880	29.25	20231031	1.03	N	054620	500	101 억		330842	N	N	0	N	00	N
25	20240626	090548	57	100.00	KOSDAQ		금융	N	N	N	N		N	7750	-30	5	-0.39	51299990	6620	2.46	7780	7790	7720	10110	5450	7780	7749.24	1.66	0	1959	8406	8092	7716	7402	7026	8250	7560	102	2330	500	5290	10	1	19894221	1542	12.36	0.69	12	0.03	627.00	11280.00	13490	20230821	-42.55	5880	20231031	31.80	9290	-16.58	20240112	6320	22.63	20240530	13490	-42.55	20230821	5880	31.80	20231031	1.03	N	054620	500	101 억		330842	N	N	0	N	00	N
26	20240625	160547	57	100.00	KOSDAQ		금융	N	N	N	N		N	7780	0	3	0.00	2069848800	268579	27.63	7710	8030	7340	10110	5450	7780	7706.40	1.67	0	-1194	8666	8222	7956	7512	7246	8090	7380	102	2330	500	5290	10	1	19894221	1548	12.41	0.69	12	1.35	627.00	11280.00	13490	20230821	-42.33	5880	20231031	32.31	9290	-16.25	20240112	6320	23.10	20240530	13490	-42.33	20230821	5880	32.31	20231031	1.00	N	054620	500	101 억		332347	N	N	0	N	00	N
27	20240625	150548	57	100.00	KOSDAQ		금융	N	N	N	N		N	7820	40	2	0.51	1957938180	254197	26.15	7710	8030	7340	10110	5450	7780	7702.17	1.67	0	632	8666	8222	7956	7512	7246	8090	7380	102	2330	500	5290	10	1	19894221	1556	12.47	0.69	12	1.28	627.00	11280.00	13490	20230821	-42.03	5880	20231031	32.99	9290	-15.82	20240112	6320	23.73	20240530	13490	-42.03	20230821	5880	32.99	20231031	1.00	N	054620	500	101 억		332347	N	N	0	N	00	N
28	20240625	140547	57	100.00	KOSDAQ		금융	N	N	N	N		N	7860	80	2	1.03	1835133880	238529	24.53	7710	8030	7340	10110	5450	7780	7693.22	1.67	0	3418	8666	8222	7956	7512	7246	8090	7380	102	2330	500	5290	10	1	19894221	1564	12.54	0.70	12	1.20	627.00	11280.00	13490	20230821	-41.73	5880	20231031	33.67	9290	-15.39	20240112	6320	24.37	20240530	13490	-41.73	20230821	5880	33.67	20231031	1.00	N	054620	500	101 억		332347	N	N	0	N	00	N
29	20240625	130548	57	100.00	KOSDAQ		금융	N	N	N	N		N	7870	90	2	1.16	1646293200	214417	22.05	7710	8030	7340	10110	5450	7780	7677.57	1.67	0	2187	8666	8222	7956	7512	7246	8090	7380	102	2330	500	5290	10	1	19894221	1566	12.55	0.70	12	1.08	627.00	11280.00	13490	20230821	-41.66	5880	20231031	33.84	9290	-15.29	20240112	6320	24.53	20240530	13490	-41.66	20230821	5880	33.84	20231031	1.00	N	054620	500	101 억		332347	N	N	0	N	00	N
30	20240625	120550	57	100.00	KOSDAQ		금융	N	N	N	N		N	7820	40	2	0.51	1343566440	176116	18.11	7710	7900	7340	10110	5450	7780	7628.11	1.67	0	5711	8666	8222	7956	7512	7246	8090	7380	102	2330	500	5290	10	1	19894221	1556	12.47	0.69	12	0.89	627.00	11280.00	13490	20230821	-42.03	5880	20231031	32.99	9290	-15.82	20240112	6320	23.73	20240530	13490	-42.03	20230821	5880	32.99	20231031	1.00	N	054620	500	101 억		332347	N	N	0	N	00	N
31	20240625	110551	57	100.00	KOSDAQ		금융	N	N	N	N		N	7590	-190	5	-2.44	952359120	125504	12.91	7710	7770	7340	10110	5450	7780	7586.92	1.67	0	10988	8666	8222	7956	7512	7246	8090	7380	102	2330	500	5290	10	1	19894221	1510	12.11	0.67	12	0.63	627.00	11280.00	13490	20230821	-43.74	5880	20231031	29.08	9290	-18.30	20240112	6320	20.09	20240530	13490	-43.74	20230821	5880	29.08	20231031	1.00	N	054620	500	101 억		332347	N	N	0	N	00	N
32	20240625	100547	57	100.00	KOSDAQ		금융	N	N	N	N		N	7570	-210	5	-2.70	813782650	107282	11.03	7710	7770	7340	10110	5450	7780	7583.84	1.67	0	12271	8666	8222	7956	7512	7246	8090	7380	102	2330	500	5290	10	1	19894221	1506	12.07	0.67	12	0.54	627.00	11280.00	13490	20230821	-43.88	5880	20231031	28.74	9290	-18.51	20240112	6320	19.78	20240530	13490	-43.88	20230821	5880	28.74	20231031	1.00	N	054620	500	101 억		332347	N	N	0	N	00	N
33	20240625	090548	57	100.00	KOSDAQ		금융	N	N	N	N		N	7750	-30	5	-0.39	162520660	21202	2.18	7710	7770	7570	10110	5450	7780	7660.35	1.67	0	4061	8666	8222	7956	7512	7246	8090	7380	102	2330	500	5290	10	1	19894221	1542	12.36	0.69	12	0.11	627.00	11280.00	13490	20230821	-42.55	5880	20231031	31.80	9290	-16.58	20240112	6320	22.63	20240530	13490	-42.55	20230821	5880	31.80	20231031	1.00	N	054620	500	101 억		332347	N	N	0	N	00	N
34	20240624	160545	57	100.00	KOSDAQ		금융	N	N	N	N		N	7780	100	2	1.30	7657427520	968264	106.12	8000	8400	7690	9980	5380	7680	7908.56	2.29	0	-129488	8313	7996	7443	7126	6573	8155	7285	102	2300	500	5220	10	1	19894221	1548	12.41	0.69	12	4.87	627.00	11280.00	13490	20230821	-42.33	5880	20231031	32.31	9290	-16.25	20240112	6320	23.10	20240530	13490	-42.33	20230821	5880	32.31	20231031	1.01	N	054620	500	101 억		456222	N	N	0	N	00	N
35	20240624	150546	57	100.00	KOSDAQ		금융	N	N	N	N		N	7780	100	2	1.30	7275856820	919128	100.74	8000	8400	7690	9980	5380	7680	7916.04	2.29	0	-113546	8313	7996	7443	7126	6573	8155	7285	102	2300	500	5220	10	1	19894221	1548	12.41	0.69	12	4.62	627.00	11280.00	13490	20230821	-42.33	5880	20231031	32.31	9290	-16.25	20240112	6320	23.10	20240530	13490	-42.33	20230821	5880	32.31	20231031	1.01	N	054620	500	101 억		456222	N	N	0	N	00	N
36	20240624	140546	57	100.00	KOSDAQ		금융	N	N	N	N		N	7850	170	2	2.21	6745768580	851809	93.36	8000	8400	7690	9980	5380	7680	7919.34	2.29	0	-106406	8313	7996	7443	7126	6573	8155	7285	102	2300	500	5220	10	1	19894221	1562	12.52	0.70	12	4.28	627.00	11280.00	13490	20230821	-41.81	5880	20231031	33.50	9290	-15.50	20240112	6320	24.21	20240530	13490	-41.81	20230821	5880	33.50	20231031	1.01	N	054620	500	101 억		456222	N	N	0	N	00	N
37	20240624	130545	57	100.00	KOSDAQ		금융	N	N	N	N		N	7890	210	2	2.73	6481157860	817969	89.65	8000	8400	7690	9980	5380	7680	7923.48	2.29	0	-95664	8313	7996	7443	7126	6573	8155	7285	102	2300	500	5220	10	1	19894221	1570	12.58	0.70	12	4.11	627.00	11280.00	13490	20230821	-41.51	5880	20231031	34.18	9290	-15.07	20240112	6320	24.84	20240530	13490	-41.51	20230821	5880	34.18	20231031	1.01	N	054620	500	101 억		456222	N	N	0	N	00	N
38	20240624	120546	57	100.00	KOSDAQ		금융	N	N	N	N		N	7800	120	2	1.56	5955378970	751098	82.32	8000	8400	7690	9980	5380	7680	7928.90	2.29	0	-112147	8313	7996	7443	7126	6573	8155	7285	102	2300	500	5220	10	1	19894221	1552	12.44	0.69	12	3.78	627.00	11280.00	13490	20230821	-42.18	5880	20231031	32.65	9290	-16.04	20240112	6320	23.42	20240530	13490	-42.18	20230821	5880	32.65	20231031	1.01	N	054620	500	101 억		456222	N	N	0	N	00	N
39	20240624	110548	57	100.00	KOSDAQ		금융	N	N	N	N		N	7810	130	2	1.69	5635487210	710376	77.86	8000	8400	7690	9980	5380	7680	7933.10	2.29	0	-106700	8313	7996	7443	7126	6573	8155	7285	102	2300	500	5220	10	1	19894221	1554	12.46	0.69	12	3.57	627.00	11280.00	13490	20230821	-42.11	5880	20231031	32.82	9290	-15.93	20240112	6320	23.58	20240530	13490	-42.11	20230821	5880	32.82	20231031	1.01	N	054620	500	101 억		456222	N	N	0	N	00	N
40	20240624	100546	57	100.00	KOSDAQ		금융	N	N	N	N		N	7840	160	2	2.08	5091566260	641139	70.27	8000	8400	7690	9980	5380	7680	7941.44	2.29	0	-100973	8313	7996	7443	7126	6573	8155	7285	102	2300	500	5220	10	1	19894221	1560	12.50	0.70	12	3.22	627.00	11280.00	13490	20230821	-41.88	5880	20231031	33.33	9290	-15.61	20240112	6320	24.05	20240530	13490	-41.88	20230821	5880	33.33	20231031	1.01	N	054620	500	101 억		456222	N	N	0	N	00	N
41	20240624	090546	57	100.00	KOSDAQ		금융	N	N	N	N		N	7980	300	2	3.91	2039273510	253076	27.74	8000	8400	7860	9980	5380	7680	8057.95	2.29	0	-46067	8313	7996	7443	7126	6573	8155	7285	102	2300	500	5220	10	1	19894221	1588	12.73	0.71	12	1.27	627.00	11280.00	13490	20230821	-40.85	5880	20231031	35.71	9290	-14.10	20240112	6320	26.27	20240530	13490	-40.85	20230821	5880	35.71	20231031	1.01	N	054620	500	101 억		456222	N	N	0	N	00	N
42	20240621	160527	57	100.00	KOSDAQ		금융	N	N	N	N		N	7680	820	2	11.95	6698228660	899985	1651.80	6890	7760	6890	8910	4810	6860	7441.27	2.11	0	42635	7053	6956	6813	6716	6573	7005	6765	102	2050	500	4660	10	1	19894221	1528	12.25	0.68	12	4.52	627.00	11280.00	13490	20230821	-43.07	5880	20231031	30.61	9290	-17.33	20240112	6320	21.52	20240530	13490	-43.07	20230821	5880	30.61	20231031	1.00	N	054620	500	101 억		420480	N	N	0	N	00	N
43	20240621	150528	57	100.00	KOSDAQ		금융	N	N	N	N		N	7530	670	2	9.77	5867786350	790346	1450.58	6890	7760	6890	8910	4810	6860	7424.33	2.11	0	52587	7053	6956	6813	6716	6573	7005	6765	102	2050	500	4660	10	1	19894221	1498	12.01	0.67	12	3.97	627.00	11280.00	13490	20230821	-44.18	5880	20231031	28.06	9290	-18.95	20240112	6320	19.15	20240530	13490	-44.18	20230821	5880	28.06	20231031	1.00	N	054620	500	101 억		420480	N	N	0	N	00	N
44	20240621	140528	57	100.00	KOSDAQ		금융	N	N	N	N		N	7530	670	2	9.77	4056189190	545776	1001.70	6890	7760	6890	8910	4810	6860	7431.97	2.11	0	55828	7053	6956	6813	6716	6573	7005	6765	102	2050	500	4660	10	1	19894221	1498	12.01	0.67	12	2.74	627.00	11280.00	13490	20230821	-44.18	5880	20231031	28.06	9290	-18.95	20240112	6320	19.15	20240530	13490	-44.18	20230821	5880	28.06	20231031	1.00	N	054620	500	101 억		420480	N	N	0	N	00	N
45	20240621	130529	57	100.00	KOSDAQ		금융	N	N	N	N		N	7450	590	2	8.60	3529397830	475889	873.43	6890	7760	6890	8910	4810	6860	7416.43	2.11	0	48975	7053	6956	6813	6716	6573	7005	6765	102	2050	500	4660	10	1	19894221	1482	11.88	0.66	12	2.39	627.00	11280.00	13490	20230821	-44.77	5880	20231031	26.70	9290	-19.81	20240112	6320	17.88	20240530	13490	-44.77	20230821	5880	26.70	20231031	1.00	N	054620	500	101 억		420480	N	N	0	N	00	N
46	20240621	120531	57	100.00	KOSDAQ		금융	N	N	N	N		N	7540	680	2	9.91	3058318960	412629	757.33	6890	7760	6890	8910	4810	6860	7411.79	2.11	0	42109	7053	6956	6813	6716	6573	7005	6765	102	2050	500	4660	10	1	19894221	1500	12.03	0.67	12	2.07	627.00	11280.00	13490	20230821	-44.11	5880	20231031	28.23	9290	-18.84	20240112	6320	19.30	20240530	13490	-44.11	20230821	5880	28.23	20231031	1.00	N	054620	500	101 억		420480	N	N	0	N	00	N
47	20240621	110529	57	100.00	KOSDAQ		금융	N	N	N	N		N	7430	570	2	8.31	1819029340	248855	456.74	6890	7540	6890	8910	4810	6860	7309.60	2.11	0	53684	7053	6956	6813	6716	6573	7005	6765	102	2050	500	4660	10	1	19894221	1478	11.85	0.66	12	1.25	627.00	11280.00	13490	20230821	-44.92	5880	20231031	26.36	9290	-20.02	20240112	6320	17.56	20240530	13490	-44.92	20230821	5880	26.36	20231031	1.00	N	054620	500	101 억		420480	N	N	0	N	00	N
48	20240621	100527	57	100.00	KOSDAQ		금융	N	N	N	N		N	7360	500	2	7.29	1109317190	153353	281.46	6890	7470	6890	8910	4810	6860	7233.75	2.11	0	34790	7053	6956	6813	6716	6573	7005	6765	102	2050	500	4660	10	1	19894221	1464	11.74	0.65	12	0.77	627.00	11280.00	13490	20230821	-45.44	5880	20231031	25.17	9290	-20.78	20240112	6320	16.46	20240530	13490	-45.44	20230821	5880	25.17	20231031	1.00	N	054620	500	101 억		420480	N	N	0	N	00	N
49	20240621	090530	57	100.00	KOSDAQ		금융	N	N	N	N		N	6990	130	2	1.90	94523340	13499	24.78	6890	7100	6890	8910	4810	6860	7002.25	2.11	0	8902	7053	6956	6813	6716	6573	7005	6765	102	2050	500	4660	10	1	19894221	1391	11.15	0.62	12	0.07	627.00	11280.00	13490	20230821	-48.18	5880	20231031	18.88	9290	-24.76	20240112	6320	10.60	20240530	13490	-48.18	20230821	5880	18.88	20231031	1.00	N	054620	500	101 억		420480	N	N	0	N	00	N
50	20240620	160525	57	100.00	KOSDAQ		금융	N	N	N	N		N	6860	170	2	2.54	371964830	54485	126.64	6690	6910	6670	8690	4690	6690	6826.92	2.06	0	6801	6876	6782	6716	6622	6556	6750	6590	102	2000	500	4540	10	1	19894221	1365	10.94	0.61	12	0.27	627.00	11280.00	13490	20230821	-49.15	5880	20231031	16.67	9290	-26.16	20240112	6320	8.54	20240530	13490	-49.15	20230821	5880	16.67	20231031	1.00	N	054620	500	101 억		410050	N	N	0	N	00	N
51	20240620	150527	57	100.00	KOSDAQ		금융	N	N	N	N		N	6900	210	2	3.14	362785980	53152	123.54	6690	6910	6670	8690	4690	6690	6825.44	2.06	0	6788	6876	6782	6716	6622	6556	6750	6590	102	2000	500	4540	10	1	19894221	1373	11.00	0.61	12	0.27	627.00	11280.00	13490	20230821	-48.85	5880	20231031	17.35	9290	-25.73	20240112	6320	9.18	20240530	13490	-48.85	20230821	5880	17.35	20231031	1.00	N	054620	500	101 억		410050	N	N	0	N	00	N
52	20240620	140526	57	100.00	KOSDAQ		금융	N	N	N	N		N	6870	180	2	2.69	283143270	41590	96.67	6690	6890	6670	8690	4690	6690	6807.97	2.06	0	8452	6876	6782	6716	6622	6556	6750	6590	102	2000	500	4540	10	1	19894221	1367	10.96	0.61	12	0.21	627.00	11280.00	13490	20230821	-49.07	5880	20231031	16.84	9290	-26.05	20240112	6320	8.70	20240530	13490	-49.07	20230821	5880	16.84	20231031	1.00	N	054620	500	101 억		410050	N	N	0	N	00	N
53	20240620	130527	57	100.00	KOSDAQ		금융	N	N	N	N		N	6850	160	2	2.39	185817050	27365	63.60	6690	6880	6670	8690	4690	6690	6790.32	2.06	0	8389	6876	6782	6716	6622	6556	6750	6590	102	2000	500	4540	10	1	19894221	1363	10.93	0.61	12	0.14	627.00	11280.00	13490	20230821	-49.22	5880	20231031	16.50	9290	-26.26	20240112	6320	8.39	20240530	13490	-49.22	20230821	5880	16.50	20231031	1.00	N	054620	500	101 억		410050	N	N	0	N	00	N
54	20240620	120527	57	100.00	KOSDAQ		금융	N	N	N	N		N	6790	100	2	1.49	149420590	22014	51.17	6690	6880	6670	8690	4690	6690	6787.53	2.06	0	5877	6876	6782	6716	6622	6556	6750	6590	102	2000	500	4540	10	1	19894221	1351	10.83	0.60	12	0.11	627.00	11280.00	13490	20230821	-49.67	5880	20231031	15.48	9290	-26.91	20240112	6320	7.44	20240530	13490	-49.67	20230821	5880	15.48	20231031	1.00	N	054620	500	101 억		410050	N	N	0	N	00	N
55	20240620	110528	57	100.00	KOSDAQ		금융	N	N	N	N		N	6810	120	2	1.79	125050840	18425	42.82	6690	6880	6670	8690	4690	6690	6787.02	2.06	0	6125	6876	6782	6716	6622	6556	6750	6590	102	2000	500	4540	10	1	19894221	1355	10.86	0.60	12	0.09	627.00	11280.00	13490	20230821	-49.52	5880	20231031	15.82	9290	-26.70	20240112	6320	7.75	20240530	13490	-49.52	20230821	5880	15.82	20231031	1.00	N	054620	500	101 억		410050	N	N	0	N	00	N
56	20240620	100529	57	100.00	KOSDAQ		금융	N	N	N	N		N	6760	70	2	1.05	37657560	5607	13.03	6690	6790	6670	8690	4690	6690	6716.17	2.06	0	-196	6876	6782	6716	6622	6556	6750	6590	102	2000	500	4540	10	1	19894221	1345	10.78	0.60	12	0.03	627.00	11280.00	13490	20230821	-49.89	5880	20231031	14.97	9290	-27.23	20240112	6320	6.96	20240530	13490	-49.89	20230821	5880	14.97	20231031	1.00	N	054620	500	101 억		410050	N	N	0	N	00	N
57	20240620	090533	57	100.00	KOSDAQ		금융	N	N	N	N		N	6710	20	2	0.30	2422660	362	0.84	6690	6710	6690	8690	4690	6690	6692.43	2.06	0	-339	6876	6782	6716	6622	6556	6750	6590	102	2000	500	4540	10	1	19894221	1335	10.70	0.59	12	0.00	627.00	11280.00	13490	20230821	-50.26	5880	20231031	14.12	9290	-27.77	20240112	6320	6.17	20240530	13490	-50.26	20230821	5880	14.12	20231031	1.00	N	054620	500	101 억		410050	N	N	0	N	00	N
58	20240619	160526	57	100.00	KOSDAQ		금융	N	N	N	N		N	6690	-120	5	-1.76	288850520	43024	144.18	6790	6810	6650	8850	4770	6810	6713.71	2.05	0	2732	6983	6896	6783	6696	6583	6940	6740	102	2040	500	4630	10	1	19894221	1331	10.67	0.59	12	0.22	627.00	11280.00	13490	20230821	-50.41	5880	20231031	13.78	9290	-27.99	20240112	6320	5.85	20240530	13490	-50.41	20230821	5880	13.78	20231031	0.99	N	054620	500	101 억		408221	N	N	0	N	00	N
59	20240619	150523	57	100.00	KOSDAQ		금융	N	N	N	N		N	6660	-150	5	-2.20	278378860	41455	138.92	6790	6810	6660	8850	4770	6810	6715.21	2.05	0	3845	6983	6896	6783	6696	6583	6940	6740	102	2040	500	4630	10	1	19894221	1325	10.62	0.59	12	0.21	627.00	11280.00	13490	20230821	-50.63	5880	20231031	13.27	9290	-28.31	20240112	6320	5.38	20240530	13490	-50.63	20230821	5880	13.27	20231031	0.99	N	054620	500	101 억		408221	N	N	0	N	00	N
60	20240619	140528	57	100.00	KOSDAQ		금융	N	N	N	N		N	6690	-120	5	-1.76	243926030	36286	121.60	6790	6810	6670	8850	4770	6810	6722.32	2.05	0	3806	6983	6896	6783	6696	6583	6940	6740	102	2040	500	4630	10	1	19894221	1331	10.67	0.59	12	0.18	627.00	11280.00	13490	20230821	-50.41	5880	20231031	13.78	9290	-27.99	20240112	6320	5.85	20240530	13490	-50.41	20230821	5880	13.78	20231031	0.99	N	054620	500	101 억		408221	N	N	0	N	00	N
61	20240619	130524	57	100.00	KOSDAQ		금융	N	N	N	N		N	6710	-100	5	-1.47	213324840	31724	106.31	6790	6810	6670	8850	4770	6810	6724.40	2.05	0	4611	6983	6896	6783	6696	6583	6940	6740	102	2040	500	4630	10	1	19894221	1335	10.70	0.59	12	0.16	627.00	11280.00	13490	20230821	-50.26	5880	20231031	14.12	9290	-27.77	20240112	6320	6.17	20240530	13490	-50.26	20230821	5880	14.12	20231031	0.99	N	054620	500	101 억		408221	N	N	0	N	00	N
62	20240619	120523	57	100.00	KOSDAQ		금융	N	N	N	N		N	6760	-50	5	-0.73	204321380	30382	101.82	6790	6810	6670	8850	4770	6810	6725.08	2.05	0	4783	6983	6896	6783	6696	6583	6940	6740	102	2040	500	4630	10	1	19894221	1345	10.78	0.60	12	0.15	627.00	11280.00	13490	20230821	-49.89	5880	20231031	14.97	9290	-27.23	20240112	6320	6.96	20240530	13490	-49.89	20230821	5880	14.97	20231031	0.99	N	054620	500	101 억		408221	N	N	0	N	00	N
63	20240619	110525	57	100.00	KOSDAQ		금융	N	N	N	N		N	6770	-40	5	-0.59	180460190	26831	89.92	6790	6810	6670	8850	4770	6810	6725.81	2.05	0	3447	6983	6896	6783	6696	6583	6940	6740	102	2040	500	4630	10	1	19894221	1347	10.80	0.60	12	0.13	627.00	11280.00	13490	20230821	-49.81	5880	20231031	15.14	9290	-27.13	20240112	6320	7.12	20240530	13490	-49.81	20230821	5880	15.14	20231031	0.99	N	054620	500	101 억		408221	N	N	0	N	00	N
64	20240619	100528	57	100.00	KOSDAQ		금융	N	N	N	N		N	6680	-130	5	-1.91	121834060	18140	60.79	6790	6810	6680	8850	4770	6810	6716.32	2.05	0	5683	6983	6896	6783	6696	6583	6940	6740	102	2040	500	4630	10	1	19894221	1329	10.65	0.59	12	0.09	627.00	11280.00	13490	20230821	-50.48	5880	20231031	13.61	9290	-28.09	20240112	6320	5.70	20240530	13490	-50.48	20230821	5880	13.61	20231031	0.99	N	054620	500	101 억		408221	N	N	0	N	00	N
65	20240619	090532	57	100.00	KOSDAQ		금융	N	N	N	N		N	6790	-20	5	-0.29	1337670	197	0.66	6790	6810	6790	8850	4770	6810	6790.20	2.05	0	-2	6983	6896	6783	6696	6583	6940	6740	102	2040	500	4630	10	1	19894221	1351	10.83	0.60	12	0.00	627.00	11280.00	13490	20230821	-49.67	5880	20231031	15.48	9290	-26.91	20240112	6320	7.44	20240530	13490	-49.67	20230821	5880	15.48	20231031	0.99	N	054620	500	101 억		408221	N	N	0	N	00	N
66	20240618	160521	57	100.00	KOSDAQ		금융	N	N	N	N		N	6810	140	2	2.10	202621310	29838	140.42	6670	6870	6670	8670	4670	6670	6790.71	1.99	0	12558	6750	6710	6670	6630	6590	6730	6650	102	2000	500	4530	10	1	19894221	1355	10.86	0.60	12	0.15	627.00	11280.00	13490	20230821	-49.52	5880	20231031	15.82	9290	-26.70	20240112	6320	7.75	20240530	13490	-49.52	20230821	5880	15.82	20231031	0.98	N	054620	500	101 억		395805	N	N	0	N	00	N
67	20240618	150520	57	100.00	KOSDAQ		금융	N	N	N	N		N	6800	130	2	1.95	197542710	29091	136.91	6670	6870	6670	8670	4670	6670	6790.51	1.99	0	12763	6750	6710	6670	6630	6590	6730	6650	102	2000	500	4530	10	1	19894221	1353	10.85	0.60	12	0.15	627.00	11280.00	13490	20230821	-49.59	5880	20231031	15.65	9290	-26.80	20240112	6320	7.59	20240530	13490	-49.59	20230821	5880	15.65	20231031	0.98	N	054620	500	101 억		395805	N	N	0	N	00	N
68	20240618	140521	57	100.00	KOSDAQ		금융	N	N	N	N		N	6780	110	2	1.65	190895410	28111	132.29	6670	6870	6670	8670	4670	6670	6790.77	1.99	0	12793	6750	6710	6670	6630	6590	6730	6650	102	2000	500	4530	10	1	19894221	1349	10.81	0.60	12	0.14	627.00	11280.00	13490	20230821	-49.74	5880	20231031	15.31	9290	-27.02	20240112	6320	7.28	20240530	13490	-49.74	20230821	5880	15.31	20231031	0.98	N	054620	500	101 억		395805	N	N	0	N	00	N
69	20240618	130525	57	100.00	KOSDAQ		금융	N	N	N	N		N	6800	130	2	1.95	181445020	26719	125.74	6670	6870	6670	8670	4670	6670	6790.86	1.99	0	12929	6750	6710	6670	6630	6590	6730	6650	102	2000	500	4530	10	1	19894221	1353	10.85	0.60	12	0.13	627.00	11280.00	13490	20230821	-49.59	5880	20231031	15.65	9290	-26.80	20240112	6320	7.59	20240530	13490	-49.59	20230821	5880	15.65	20231031	0.98	N	054620	500	101 억		395805	N	N	0	N	00	N
70	20240618	120525	57	100.00	KOSDAQ		금융	N	N	N	N		N	6820	150	2	2.25	159190940	23455	110.38	6670	6870	6670	8670	4670	6670	6787.08	1.99	0	11342	6750	6710	6670	6630	6590	6730	6650	102	2000	500	4530	10	1	19894221	1357	10.88	0.60	12	0.12	627.00	11280.00	13490	20230821	-49.44	5880	20231031	15.99	9290	-26.59	20240112	6320	7.91	20240530	13490	-49.44	20230821	5880	15.99	20231031	0.98	N	054620	500	101 억		395805	N	N	0	N	00	N
71	20240618	110522	57	100.00	KOSDAQ		금융	N	N	N	N		N	6810	140	2	2.10	149370630	22016	103.61	6670	6870	6670	8670	4670	6670	6784.64	1.99	0	11292	6750	6710	6670	6630	6590	6730	6650	102	2000	500	4530	10	1	19894221	1355	10.86	0.60	12	0.11	627.00	11280.00	13490	20230821	-49.52	5880	20231031	15.82	9290	-26.70	20240112	6320	7.75	20240530	13490	-49.52	20230821	5880	15.82	20231031	0.98	N	054620	500	101 억		395805	N	N	0	N	00	N
72	20240618	100523	57	100.00	KOSDAQ		금융	N	N	N	N		N	6840	170	2	2.55	109144670	16129	75.90	6670	6840	6670	8670	4670	6670	6766.98	1.99	0	7983	6750	6710	6670	6630	6590	6730	6650	102	2000	500	4530	10	1	19894221	1361	10.91	0.61	12	0.08	627.00	11280.00	13490	20230821	-49.30	5880	20231031	16.33	9290	-26.37	20240112	6320	8.23	20240530	13490	-49.30	20230821	5880	16.33	20231031	0.98	N	054620	500	101 억		395805	N	N	0	N	00	N
73	20240618	090528	57	100.00	KOSDAQ		금융	N	N	N	N		N	6670	0	3	0.00	1213940	182	0.86	6670	6670	6670	8670	4670	6670	6670.00	1.99	0	24	6750	6710	6670	6630	6590	6730	6650	102	2000	500	4530	10	1	19894221	1327	10.64	0.59	12	0.00	627.00	11280.00	13490	20230821	-50.56	5880	20231031	13.44	9290	-28.20	20240112	6320	5.54	20240530	13490	-50.56	20230821	5880	13.44	20231031	0.98	N	054620	500	101 억		395805	N	N	0	N	00	N
74	20240617	160519	57	100.00	KOSDAQ		금융	N	N	N	N		N	6670	-40	5	-0.60	141596560	21249	98.10	6630	6710	6630	8720	4700	6710	6663.68	1.99	0	99	6850	6780	6740	6670	6630	6760	6650	102	2010	500	4560	10	1	19894221	1327	10.64	0.59	12	0.11	627.00	11280.00	13490	20230821	-50.56	5880	20231031	13.44	9290	-28.20	20240112	6320	5.54	20240530	13490	-50.56	20230821	5880	13.44	20231031	1.00	N	054620	500	101 억		395700	N	N	0	N	00	N
75	20240617	150523	57	100.00	KOSDAQ		금융	N	N	N	N		N	6670	-40	5	-0.60	132362630	19863	91.70	6630	6710	6630	8720	4700	6710	6663.78	1.99	0	66	6850	6780	6740	6670	6630	6760	6650	102	2010	500	4560	10	1	19894221	1327	10.64	0.59	12	0.10	627.00	11280.00	13490	20230821	-50.56	5880	20231031	13.44	9290	-28.20	20240112	6320	5.54	20240530	13490	-50.56	20230821	5880	13.44	20231031	1.00	N	054620	500	101 억		395700	N	N	0	N	00	N
76	20240617	140517	57	100.00	KOSDAQ		금융	N	N	N	N		N	6660	-50	5	-0.75	103287390	15498	71.55	6630	6710	6630	8720	4700	6710	6664.56	1.99	0	19	6850	6780	6740	6670	6630	6760	6650	102	2010	500	4560	10	1	19894221	1325	10.62	0.59	12	0.08	627.00	11280.00	13490	20230821	-50.63	5880	20231031	13.27	9290	-28.31	20240112	6320	5.38	20240530	13490	-50.63	20230821	5880	13.27	20231031	1.00	N	054620	500	101 억		395700	N	N	0	N	00	N
77	20240617	130517	57	100.00	KOSDAQ		금융	N	N	N	N		N	6680	-30	5	-0.45	97372440	14611	67.45	6630	6710	6630	8720	4700	6710	6664.32	1.99	0	-188	6850	6780	6740	6670	6630	6760	6650	102	2010	500	4560	10	1	19894221	1329	10.65	0.59	12	0.07	627.00	11280.00	13490	20230821	-50.48	5880	20231031	13.61	9290	-28.09	20240112	6320	5.70	20240530	13490	-50.48	20230821	5880	13.61	20231031	1.00	N	054620	500	101 억		395700	N	N	0	N	00	N
78	20240617	120519	57	100.00	KOSDAQ		금융	N	N	N	N		N	6650	-60	5	-0.89	61815840	9279	42.84	6630	6710	6630	8720	4700	6710	6661.91	1.99	0	-130	6850	6780	6740	6670	6630	6760	6650	102	2010	500	4560	10	1	19894221	1323	10.61	0.59	12	0.05	627.00	11280.00	13490	20230821	-50.70	5880	20231031	13.10	9290	-28.42	20240112	6320	5.22	20240530	13490	-50.70	20230821	5880	13.10	20231031	1.00	N	054620	500	101 억		395700	N	N	0	N	00	N
79	20240617	110514	57	100.00	KOSDAQ		금융	N	N	N	N		N	6650	-60	5	-0.89	46139310	6921	31.95	6630	6710	6630	8720	4700	6710	6666.57	1.99	0	1223	6850	6780	6740	6670	6630	6760	6650	102	2010	500	4560	10	1	19894221	1323	10.61	0.59	12	0.03	627.00	11280.00	13490	20230821	-50.70	5880	20231031	13.10	9290	-28.42	20240112	6320	5.22	20240530	13490	-50.70	20230821	5880	13.10	20231031	1.00	N	054620	500	101 억		395700	N	N	0	N	00	N
80	20240617	100516	57	100.00	KOSDAQ		금융	N	N	N	N		N	6710	0	3	0.00	17658180	2646	12.22	6630	6710	6630	8720	4700	6710	6673.54	1.99	0	900	6850	6780	6740	6670	6630	6760	6650	102	2010	500	4560	10	1	19894221	1335	10.70	0.59	12	0.01	627.00	11280.00	13490	20230821	-50.26	5880	20231031	14.12	9290	-27.77	20240112	6320	6.17	20240530	13490	-50.26	20230821	5880	14.12	20231031	1.00	N	054620	500	101 억		395700	N	N	0	N	00	N
81	20240617	090518	57	100.00	KOSDAQ		금융	N	N	N	N		N	6700	-10	5	-0.15	6798840	1022	4.72	6630	6700	6630	8720	4700	6710	6652.49	1.99	0	432	6850	6780	6740	6670	6630	6760	6650	102	2010	500	4560	10	1	19894221	1333	10.69	0.59	12	0.01	627.00	11280.00	13490	20230821	-50.33	5880	20231031	13.95	9290	-27.88	20240112	6320	6.01	20240530	13490	-50.33	20230821	5880	13.95	20231031	1.00	N	054620	500	101 억		395700	N	N	0	N	00	N
82	20240614	160435	57	100.00	KOSDAQ		금융	N	N	N	N		N	6710	-100	5	-1.47	145465240	21623	52.37	6750	6810	6700	8850	4770	6810	6727.34	2.03	0	-9076	7116	6962	6846	6692	6576	7040	6770	102	2040	500	4630	10	1	19894221	1335	10.70	0.59	12	0.11	627.00	11280.00	13490	20230821	-50.26	5880	20231031	14.12	9290	-27.77	20240112	6320	6.17	20240530	13490	-50.26	20230821	5880	14.12	20231031	1.03	N	054620	500	101 억		404671	N	N	0	N	00	N
83	20240614	150436	57	100.00	KOSDAQ		금융	N	N	N	N		N	6730	-80	5	-1.17	138751880	20623	49.95	6750	6810	6700	8850	4770	6810	6728.02	2.03	0	-8837	7116	6962	6846	6692	6576	7040	6770	102	2040	500	4630	10	1	19894221	1339	10.73	0.60	12	0.10	627.00	11280.00	13490	20230821	-50.11	5880	20231031	14.46	9290	-27.56	20240112	6320	6.49	20240530	13490	-50.11	20230821	5880	14.46	20231031	1.03	N	054620	500	101 억		404671	N	N	0	N	00	N
84	20240614	140435	57	100.00	KOSDAQ		금융	N	N	N	N		N	6720	-90	5	-1.32	118746570	17642	42.73	6750	6810	6700	8850	4770	6810	6730.90	2.03	0	-6224	7116	6962	6846	6692	6576	7040	6770	102	2040	500	4630	10	1	19894221	1337	10.72	0.60	12	0.09	627.00	11280.00	13490	20230821	-50.19	5880	20231031	14.29	9290	-27.66	20240112	6320	6.33	20240530	13490	-50.19	20230821	5880	14.29	20231031	1.03	N	054620	500	101 억		404671	N	N	0	N	00	N
85	20240614	130435	57	100.00	KOSDAQ		금융	N	N	N	N		N	6720	-90	5	-1.32	110483560	16413	39.75	6750	6810	6700	8850	4770	6810	6731.47	2.03	0	-6090	7116	6962	6846	6692	6576	7040	6770	102	2040	500	4630	10	1	19894221	1337	10.72	0.60	12	0.08	627.00	11280.00	13490	20230821	-50.19	5880	20231031	14.29	9290	-27.66	20240112	6320	6.33	20240530	13490	-50.19	20230821	5880	14.29	20231031	1.03	N	054620	500	101 억		404671	N	N	0	N	00	N
86	20240614	120439	57	100.00	KOSDAQ		금융	N	N	N	N		N	6740	-70	5	-1.03	104314020	15496	37.53	6750	6810	6700	8850	4770	6810	6731.67	2.03	0	-6013	7116	6962	6846	6692	6576	7040	6770	102	2040	500	4630	10	1	19894221	1341	10.75	0.60	12	0.08	627.00	11280.00	13490	20230821	-50.04	5880	20231031	14.63	9290	-27.45	20240112	6320	6.65	20240530	13490	-50.04	20230821	5880	14.63	20231031	1.03	N	054620	500	101 억		404671	N	N	0	N	00	N
87	20240614	110509	57	100.00	KOSDAQ		금융	N	N	N	N		N	6700	-110	5	-1.62	102067840	15162	36.72	6750	6810	6700	8850	4770	6810	6731.82	2.03	0	-5939	7116	6962	6846	6692	6576	7040	6770	102	2040	500	4630	10	1	19894221	1333	10.69	0.59	12	0.08	627.00	11280.00	13490	20230821	-50.33	5880	20231031	13.95	9290	-27.88	20240112	6320	6.01	20240530	13490	-50.33	20230821	5880	13.95	20231031	1.03	N	054620	500	101 억		404671	N	N	0	N	00	N
88	20240614	100508	57	100.00	KOSDAQ		금융	N	N	N	N		N	6750	-60	5	-0.88	50897160	7552	18.29	6750	6810	6720	8850	4770	6810	6739.56	2.03	0	-1597	7116	6962	6846	6692	6576	7040	6770	102	2040	500	4630	10	1	19894221	1343	10.77	0.60	12	0.04	627.00	11280.00	13490	20230821	-49.96	5880	20231031	14.80	9290	-27.34	20240112	6320	6.80	20240530	13490	-49.96	20230821	5880	14.80	20231031	1.03	N	054620	500	101 억		404671	N	N	0	N	00	N
89	20240614	090511	57	100.00	KOSDAQ		금융	N	N	N	N		N	6740	-70	5	-1.03	1261830	187	0.45	6750	6750	6740	8850	4770	6810	6747.75	2.03	0	1	7116	6962	6846	6692	6576	7040	6770	102	2040	500	4630	10	1	19894221	1341	10.75	0.60	12	0.00	627.00	11280.00	13490	20230821	-50.04	5880	20231031	14.63	9290	-27.45	20240112	6320	6.65	20240530	13490	-50.04	20230821	5880	14.63	20231031	1.03	N	054620	500	101 억		404671	N	N	0	N	00	N
90	20240613	160505	57	100.00	KOSDAQ		금융	N	N	N	N		N	6810	10	2	0.15	279190130	40775	46.25	6800	7000	6730	8840	4760	6800	6847.09	2.05	0	-4260	7086	6942	6786	6642	6486	7015	6715	102	2040	500	4620	10	1	19894221	1355	10.86	0.60	12	0.20	627.00	11280.00	13490	20230821	-49.52	5880	20231031	15.82	9290	-26.70	20240112	6320	7.75	20240530	13490	-49.52	20230821	5880	15.82	20231031	1.03	N	054620	500	101 억		407014	N	N	0	N	00	N
91	20240613	150514	57	100.00	KOSDAQ		금융	N	N	N	N		N	6790	-10	5	-0.15	276675500	40405	45.83	6800	7000	6730	8840	4760	6800	6847.56	2.05	0	-4142	7086	6942	6786	6642	6486	7015	6715	102	2040	500	4620	10	1	19894221	1351	10.83	0.60	12	0.20	627.00	11280.00	13490	20230821	-49.67	5880	20231031	15.48	9290	-26.91	20240112	6320	7.44	20240530	13490	-49.67	20230821	5880	15.48	20231031	1.03	N	054620	500	101 억		407014	N	N	0	N	00	N
92	20240613	140508	57	100.00	KOSDAQ		금융	N	N	N	N		N	6810	10	2	0.15	261830710	38219	43.35	6800	7000	6730	8840	4760	6800	6850.80	2.05	0	-3226	7086	6942	6786	6642	6486	7015	6715	102	2040	500	4620	10	1	19894221	1355	10.86	0.60	12	0.19	627.00	11280.00	13490	20230821	-49.52	5880	20231031	15.82	9290	-26.70	20240112	6320	7.75	20240530	13490	-49.52	20230821	5880	15.82	20231031	1.03	N	054620	500	101 억		407014	N	N	0	N	00	N
93	20240613	130508	57	100.00	KOSDAQ		금융	N	N	N	N		N	6810	10	2	0.15	239942750	34994	39.69	6800	7000	6730	8840	4760	6800	6856.68	2.05	0	-2221	7086	6942	6786	6642	6486	7015	6715	102	2040	500	4620	10	1	19894221	1355	10.86	0.60	12	0.18	627.00	11280.00	13490	20230821	-49.52	5880	20231031	15.82	9290	-26.70	20240112	6320	7.75	20240530	13490	-49.52	20230821	5880	15.82	20231031	1.03	N	054620	500	101 억		407014	N	N	0	N	00	N
94	20240613	120511	57	100.00	KOSDAQ		금융	N	N	N	N		N	6800	0	3	0.00	205751100	29961	33.98	6800	7000	6730	8840	4760	6800	6867.30	2.05	0	-3795	7086	6942	6786	6642	6486	7015	6715	102	2040	500	4620	10	1	19894221	1353	10.85	0.60	12	0.15	627.00	11280.00	13490	20230821	-49.59	5880	20231031	15.65	9290	-26.80	20240112	6320	7.59	20240530	13490	-49.59	20230821	5880	15.65	20231031	1.03	N	054620	500	101 억		407014	N	N	0	N	00	N
95	20240613	110504	57	100.00	KOSDAQ		금융	N	N	N	N		N	6820	20	2	0.29	167903190	24399	27.67	6800	7000	6730	8840	4760	6800	6881.56	2.05	0	-4205	7086	6942	6786	6642	6486	7015	6715	102	2040	500	4620	10	1	19894221	1357	10.88	0.60	12	0.12	627.00	11280.00	13490	20230821	-49.44	5880	20231031	15.99	9290	-26.59	20240112	6320	7.91	20240530	13490	-49.44	20230821	5880	15.99	20231031	1.03	N	054620	500	101 억		407014	N	N	0	N	00	N
96	20240613	100506	57	100.00	KOSDAQ		금융	N	N	N	N		N	6850	50	2	0.74	146796480	21322	24.18	6800	7000	6730	8840	4760	6800	6884.74	2.05	0	-3825	7086	6942	6786	6642	6486	7015	6715	102	2040	500	4620	10	1	19894221	1363	10.93	0.61	12	0.11	627.00	11280.00	13490	20230821	-49.22	5880	20231031	16.50	9290	-26.26	20240112	6320	8.39	20240530	13490	-49.22	20230821	5880	16.50	20231031	1.03	N	054620	500	101 억		407014	N	N	0	N	00	N
97	20240613	090510	57	100.00	KOSDAQ		금융	N	N	N	N		N	6800	0	3	0.00	22344900	3286	3.73	6800	6820	6800	8840	4760	6800	6800.03	2.05	0	-71	7086	6942	6786	6642	6486	7015	6715	102	2040	500	4620	10	1	19894221	1353	10.85	0.60	12	0.02	627.00	11280.00	13490	20230821	-49.59	5880	20231031	15.65	9290	-26.80	20240112	6320	7.59	20240530	13490	-49.59	20230821	5880	15.65	20231031	1.03	N	054620	500	101 억		407014	N	N	0	N	00	N
98	20240612	160501	57	100.00	KOSDAQ		금융	N	N	N	N		N	6800	160	2	2.41	600732310	88163	297.51	6630	6930	6630	8630	4650	6640	6813.92	1.95	0	18669	6800	6720	6660	6580	6520	6710	6570	102	1990	500	4510	10	1	19894221	1353	10.85	0.60	12	0.44	627.00	11280.00	13490	20230821	-49.59	5880	20231031	15.65	9290	-26.80	20240112	6320	7.59	20240530	13490	-49.59	20230821	5880	15.65	20231031	1.00	N	054620	500	101 억		387948	N	N	0	N	00	N
99	20240612	150508	57	100.00	KOSDAQ		금융	N	N	N	N		N	6780	140	2	2.11	590129980	86603	292.24	6630	6930	6630	8630	4650	6640	6814.20	1.95	0	18774	6800	6720	6660	6580	6520	6710	6570	102	1990	500	4510	10	1	19894221	1349	10.81	0.60	12	0.44	627.00	11280.00	13490	20230821	-49.74	5880	20231031	15.31	9290	-27.02	20240112	6320	7.28	20240530	13490	-49.74	20230821	5880	15.31	20231031	1.00	N	054620	500	101 억		387948	N	N	0	N	00	N
100	20240612	140505	57	100.00	KOSDAQ		금융	N	N	N	N		N	6790	150	2	2.26	544503890	79853	269.46	6630	6930	6630	8630	4650	6640	6818.83	1.95	0	18338	6800	6720	6660	6580	6520	6710	6570	102	1990	500	4510	10	1	19894221	1351	10.83	0.60	12	0.40	627.00	11280.00	13490	20230821	-49.67	5880	20231031	15.48	9290	-26.91	20240112	6320	7.44	20240530	13490	-49.67	20230821	5880	15.48	20231031	1.00	N	054620	500	101 억		387948	N	N	0	N	00	N
101	20240612	130503	57	100.00	KOSDAQ		금융	N	N	N	N		N	6820	180	2	2.71	523437970	76759	259.02	6630	6930	6630	8630	4650	6640	6819.24	1.95	0	19251	6800	6720	6660	6580	6520	6710	6570	102	1990	500	4510	10	1	19894221	1357	10.88	0.60	12	0.39	627.00	11280.00	13490	20230821	-49.44	5880	20231031	15.99	9290	-26.59	20240112	6320	7.91	20240530	13490	-49.44	20230821	5880	15.99	20231031	1.00	N	054620	500	101 억		387948	N	N	0	N	00	N
102	20240612	120502	57	100.00	KOSDAQ		금융	N	N	N	N		N	6860	220	2	3.31	515363900	75579	255.04	6630	6930	6630	8630	4650	6640	6818.88	1.95	0	19374	6800	6720	6660	6580	6520	6710	6570	102	1990	500	4510	10	1	19894221	1365	10.94	0.61	12	0.38	627.00	11280.00	13490	20230821	-49.15	5880	20231031	16.67	9290	-26.16	20240112	6320	8.54	20240530	13490	-49.15	20230821	5880	16.67	20231031	1.00	N	054620	500	101 억		387948	N	N	0	N	00	N
103	20240612	110500	57	100.00	KOSDAQ		금융	N	N	N	N		N	6880	240	2	3.61	301289840	44406	149.85	6630	6890	6630	8630	4650	6640	6784.89	1.95	0	13006	6800	6720	6660	6580	6520	6710	6570	102	1990	500	4510	10	1	19894221	1369	10.97	0.61	12	0.22	627.00	11280.00	13490	20230821	-49.00	5880	20231031	17.01	9290	-25.94	20240112	6320	8.86	20240530	13490	-49.00	20230821	5880	17.01	20231031	1.00	N	054620	500	101 억		387948	N	N	0	N	00	N
104	20240612	100503	57	100.00	KOSDAQ		금융	N	N	N	N		N	6670	30	2	0.45	50399360	7563	25.52	6630	6700	6630	8630	4650	6640	6663.94	1.95	0	2052	6800	6720	6660	6580	6520	6710	6570	102	1990	500	4510	10	1	19894221	1327	10.64	0.59	12	0.04	627.00	11280.00	13490	20230821	-50.56	5880	20231031	13.44	9290	-28.20	20240112	6320	5.54	20240530	13490	-50.56	20230821	5880	13.44	20231031	1.00	N	054620	500	101 억		387948	N	N	0	N	00	N
105	20240612	090503	57	100.00	KOSDAQ		금융	N	N	N	N		N	6630	-10	5	-0.15	53040	8	0.03	6630	6630	6630	8630	4650	6640	6630.00	1.95	0	4	6800	6720	6660	6580	6520	6710	6570	102	1990	500	4510	10	1	19894221	1319	10.57	0.59	12	0.00	627.00	11280.00	13490	20230821	-50.85	5880	20231031	12.76	9290	-28.63	20240112	6320	4.91	20240530	13490	-50.85	20230821	5880	12.76	20231031	1.00	N	054620	500	101 억		387948	N	N	0	N	00	N
106	20240610	160458	57	100.00	KOSDAQ		금융	N	N	N	N		N	6640	-220	5	-3.21	337937260	50784	77.52	6840	6870	6600	8910	4810	6860	6654.40	2.03	0	-5395	7053	6956	6783	6686	6513	7005	6735	102	2050	500	4660	10	1	19894221	1321	10.59	0.59	12	0.26	627.00	11280.00	13490	20230821	-50.78	5880	20231031	12.93	9290	-28.53	20240112	6320	5.06	20240530	13490	-50.78	20230821	5880	12.93	20231031	1.00	N	054620	500	101 억		403375	N	N	0	N	00	N
107	20240610	150504	57	100.00	KOSDAQ		금융	N	N	N	N		N	6600	-260	5	-3.79	323151880	48548	74.11	6840	6870	6600	8910	4810	6860	6656.34	2.03	0	-4314	7053	6956	6783	6686	6513	7005	6735	102	2050	500	4660	10	1	19894221	1313	10.53	0.59	12	0.24	627.00	11280.00	13490	20230821	-51.07	5880	20231031	12.24	9290	-28.96	20240112	6320	4.43	20240530	13490	-51.07	20230821	5880	12.24	20231031	1.00	N	054620	500	101 억		403375	N	N	0	N	00	N
108	20240610	140500	57	100.00	KOSDAQ		금융	N	N	N	N		N	6640	-220	5	-3.21	266956590	40057	61.15	6840	6870	6610	8910	4810	6860	6664.42	2.03	0	-1018	7053	6956	6783	6686	6513	7005	6735	102	2050	500	4660	10	1	19894221	1321	10.59	0.59	12	0.20	627.00	11280.00	13490	20230821	-50.78	5880	20231031	12.93	9290	-28.53	20240112	6320	5.06	20240530	13490	-50.78	20230821	5880	12.93	20231031	1.00	N	054620	500	101 억		403375	N	N	0	N	00	N
109	20240610	130458	57	100.00	KOSDAQ		금융	N	N	N	N		N	6680	-180	5	-2.62	171205510	25628	39.12	6840	6870	6630	8910	4810	6860	6680.41	2.03	0	2200	7053	6956	6783	6686	6513	7005	6735	102	2050	500	4660	10	1	19894221	1329	10.65	0.59	12	0.13	627.00	11280.00	13490	20230821	-50.48	5880	20231031	13.61	9290	-28.09	20240112	6320	5.70	20240530	13490	-50.48	20230821	5880	13.61	20231031	1.00	N	054620	500	101 억		403375	N	N	0	N	00	N
110	20240610	120500	57	100.00	KOSDAQ		금융	N	N	N	N		N	6670	-190	5	-2.77	149548700	22379	34.16	6840	6870	6630	8910	4810	6860	6682.55	2.03	0	3046	7053	6956	6783	6686	6513	7005	6735	102	2050	500	4660	10	1	19894221	1327	10.64	0.59	12	0.11	627.00	11280.00	13490	20230821	-50.56	5880	20231031	13.44	9290	-28.20	20240112	6320	5.54	20240530	13490	-50.56	20230821	5880	13.44	20231031	1.00	N	054620	500	101 억		403375	N	N	0	N	00	N
111	20240610	110502	57	100.00	KOSDAQ		금융	N	N	N	N		N	6710	-150	5	-2.19	138558250	20738	31.66	6840	6870	6630	8910	4810	6860	6681.37	2.03	0	4076	7053	6956	6783	6686	6513	7005	6735	102	2050	500	4660	10	1	19894221	1335	10.70	0.59	12	0.10	627.00	11280.00	13490	20230821	-50.26	5880	20231031	14.12	9290	-27.77	20240112	6320	6.17	20240530	13490	-50.26	20230821	5880	14.12	20231031	1.00	N	054620	500	101 억		403375	N	N	0	N	00	N
112	20240610	100458	57	100.00	KOSDAQ		금융	N	N	N	N		N	6720	-140	5	-2.04	63422580	9436	14.40	6840	6870	6640	8910	4810	6860	6721.34	2.03	0	1223	7053	6956	6783	6686	6513	7005	6735	102	2050	500	4660	10	1	19894221	1337	10.72	0.60	12	0.05	627.00	11280.00	13490	20230821	-50.19	5880	20231031	14.29	9290	-27.66	20240112	6320	6.33	20240530	13490	-50.19	20230821	5880	14.29	20231031	1.00	N	054620	500	101 억		403375	N	N	0	N	00	N
113	20240610	090504	57	100.00	KOSDAQ		금융	N	N	N	N		N	6790	-70	5	-1.02	12539760	1841	2.81	6840	6870	6790	8910	4810	6860	6811.39	2.03	0	8	7053	6956	6783	6686	6513	7005	6735	102	2050	500	4660	10	1	19894221	1351	10.83	0.60	12	0.01	627.00	11280.00	13490	20230821	-49.67	5880	20231031	15.48	9290	-26.91	20240112	6320	7.44	20240530	13490	-49.67	20230821	5880	15.48	20231031	1.00	N	054620	500	101 억		403375	N	N	0	N	00	N
114	20240607	160514	57	100.00	KOSDAQ		금융	N	N	N	N		N	6860	240	2	3.63	443789790	65510	122.09	6610	6880	6610	8600	4640	6620	6774.75	1.94	0	14434	6860	6740	6550	6430	6240	6800	6490	102	1980	500	4500	10	1	19894221	1365	10.94	0.61	12	0.33	627.00	11280.00	13490	20230821	-49.15	5880	20231031	16.67	9290	-26.16	20240112	6320	8.54	20240530	13490	-49.15	20230821	5880	16.67	20231031	0.98	N	054620	500	101 억		386168	N	N	0	N	00	N
115	20240607	150519	57	100.00	KOSDAQ		금융	N	N	N	N		N	6810	190	2	2.87	374276040	55345	103.14	6610	6880	6610	8600	4640	6620	6763.25	1.94	0	9945	6860	6740	6550	6430	6240	6800	6490	102	1980	500	4500	10	1	19894221	1355	10.86	0.60	12	0.28	627.00	11280.00	13490	20230821	-49.52	5880	20231031	15.82	9290	-26.70	20240112	6320	7.75	20240530	13490	-49.52	20230821	5880	15.82	20231031	0.98	N	054620	500	101 억		386168	N	N	0	N	00	N
116	20240607	140516	57	100.00	KOSDAQ		금융	N	N	N	N		N	6730	110	2	1.66	246855140	36630	68.26	6610	6840	6610	8600	4640	6620	6739.97	1.94	0	325	6860	6740	6550	6430	6240	6800	6490	102	1980	500	4500	10	1	19894221	1339	10.73	0.60	12	0.18	627.00	11280.00	13490	20230821	-50.11	5880	20231031	14.46	9290	-27.56	20240112	6320	6.49	20240530	13490	-50.11	20230821	5880	14.46	20231031	0.98	N	054620	500	101 억		386168	N	N	0	N	00	N
117	20240607	130512	57	100.00	KOSDAQ		금융	N	N	N	N		N	6730	110	2	1.66	224665490	33335	62.12	6610	6840	6610	8600	4640	6620	6740.53	1.94	0	950	6860	6740	6550	6430	6240	6800	6490	102	1980	500	4500	10	1	19894221	1339	10.73	0.60	12	0.17	627.00	11280.00	13490	20230821	-50.11	5880	20231031	14.46	9290	-27.56	20240112	6320	6.49	20240530	13490	-50.11	20230821	5880	14.46	20231031	0.98	N	054620	500	101 억		386168	N	N	0	N	00	N
118	20240607	120515	57	100.00	KOSDAQ		금융	N	N	N	N		N	6710	90	2	1.36	196143160	29115	54.26	6610	6840	6610	8600	4640	6620	6737.85	1.94	0	1993	6860	6740	6550	6430	6240	6800	6490	102	1980	500	4500	10	1	19894221	1335	10.70	0.59	12	0.15	627.00	11280.00	13490	20230821	-50.26	5880	20231031	14.12	9290	-27.77	20240112	6320	6.17	20240530	13490	-50.26	20230821	5880	14.12	20231031	0.98	N	054620	500	101 억		386168	N	N	0	N	00	N
119	20240607	110513	57	100.00	KOSDAQ		금융	N	N	N	N		N	6750	130	2	1.96	176528360	26192	48.81	6610	6840	6610	8600	4640	6620	6740.94	1.94	0	1993	6860	6740	6550	6430	6240	6800	6490	102	1980	500	4500	10	1	19894221	1343	10.77	0.60	12	0.13	627.00	11280.00	13490	20230821	-49.96	5880	20231031	14.80	9290	-27.34	20240112	6320	6.80	20240530	13490	-49.96	20230821	5880	14.80	20231031	0.98	N	054620	500	101 억		386168	N	N	0	N	00	N
120	20240607	100514	57	100.00	KOSDAQ		금융	N	N	N	N		N	6790	170	2	2.57	159559010	23675	44.12	6610	6840	6610	8600	4640	6620	6740.83	1.94	0	2385	6860	6740	6550	6430	6240	6800	6490	102	1980	500	4500	10	1	19894221	1351	10.83	0.60	12	0.12	627.00	11280.00	13490	20230821	-49.67	5880	20231031	15.48	9290	-26.91	20240112	6320	7.44	20240530	13490	-49.67	20230821	5880	15.48	20231031	0.98	N	054620	500	101 억		386168	N	N	0	N	00	N
121	20240607	090512	57	100.00	KOSDAQ		금융	N	N	N	N		N	6740	120	2	1.81	50291400	7530	14.03	6610	6740	6610	8600	4640	6620	6680.82	1.94	0	-1712	6860	6740	6550	6430	6240	6800	6490	102	1980	500	4500	10	1	19894221	1341	10.75	0.60	12	0.04	627.00	11280.00	13490	20230821	-50.04	5880	20231031	14.63	9290	-27.45	20240112	6320	6.65	20240530	13490	-50.04	20230821	5880	14.63	20231031	0.98	N	054620	500	101 억		386168	N	N	0	N	00	N
122	20240605	160511	57	100.00	KOSDAQ		금융	N	N	N	N		N	6620	200	2	3.12	347824290	53654	144.42	6500	6670	6360	8340	4500	6420	6481.95	1.89	0	10816	6620	6520	6470	6370	6320	6495	6345	102	1920	500	4360	10	1	19894221	1317	10.56	0.59	12	0.27	627.00	11280.00	13490	20230821	-50.93	5880	20231031	12.59	9290	-28.74	20240112	6320	4.75	20240530	13490	-50.93	20230821	5880	12.59	20231031	0.97	N	054620	500	101 억		376372	N	N	0	N	00	N
123	20240605	150509	57	100.00	KOSDAQ		금융	N	N	N	N		N	6530	110	2	1.71	336007230	51867	139.61	6500	6670	6360	8340	4500	6420	6478.25	1.89	0	10690	6620	6520	6470	6370	6320	6495	6345	102	1920	500	4360	10	1	19894221	1299	10.41	0.58	12	0.26	627.00	11280.00	13490	20230821	-51.59	5880	20231031	11.05	9290	-29.71	20240112	6320	3.32	20240530	13490	-51.59	20230821	5880	11.05	20231031	0.97	N	054620	500	101 억		376372	N	N	0	N	00	N
124	20240605	140511	57	100.00	KOSDAQ		금융	N	N	N	N		N	6630	210	2	3.27	285690030	44234	119.06	6500	6670	6360	8340	4500	6420	6458.61	1.89	0	9992	6620	6520	6470	6370	6320	6495	6345	102	1920	500	4360	10	1	19894221	1319	10.57	0.59	12	0.22	627.00	11280.00	13490	20230821	-50.85	5880	20231031	12.76	9290	-28.63	20240112	6320	4.91	20240530	13490	-50.85	20230821	5880	12.76	20231031	0.97	N	054620	500	101 억		376372	N	N	0	N	00	N
125	20240605	130513	57	100.00	KOSDAQ		금융	N	N	N	N		N	6380	-40	5	-0.62	176029680	27480	73.97	6500	6500	6360	8340	4500	6420	6405.74	1.89	0	3258	6620	6520	6470	6370	6320	6495	6345	102	1920	500	4360	10	1	19894221	1269	10.18	0.57	12	0.14	627.00	11280.00	13490	20230821	-52.71	5880	20231031	8.50	9290	-31.32	20240112	6320	0.95	20240530	13490	-52.71	20230821	5880	8.50	20231031	0.97	N	054620	500	101 억		376372	N	N	0	N	00	N
126	20240605	120510	57	100.00	KOSDAQ		금융	N	N	N	N		N	6390	-30	5	-0.47	150561930	23494	63.24	6500	6500	6360	8340	4500	6420	6408.53	1.89	0	3378	6620	6520	6470	6370	6320	6495	6345	102	1920	500	4360	10	1	19894221	1271	10.19	0.57	12	0.12	627.00	11280.00	13490	20230821	-52.63	5880	20231031	8.67	9290	-31.22	20240112	6320	1.11	20240530	13490	-52.63	20230821	5880	8.67	20231031	0.97	N	054620	500	101 억		376372	N	N	0	N	00	N
127	20240605	110512	57	100.00	KOSDAQ		금융	N	N	N	N		N	6460	40	2	0.62	123761290	19315	51.99	6500	6500	6360	8340	4500	6420	6407.52	1.89	0	4281	6620	6520	6470	6370	6320	6495	6345	102	1920	500	4360	10	1	19894221	1285	10.30	0.57	12	0.10	627.00	11280.00	13490	20230821	-52.11	5880	20231031	9.86	9290	-30.46	20240112	6320	2.22	20240530	13490	-52.11	20230821	5880	9.86	20231031	0.97	N	054620	500	101 억		376372	N	N	0	N	00	N
128	20240605	100512	57	100.00	KOSDAQ		금융	N	N	N	N		N	6370	-50	5	-0.78	117797270	18387	49.49	6500	6500	6360	8340	4500	6420	6406.55	1.89	0	4497	6620	6520	6470	6370	6320	6495	6345	102	1920	500	4360	10	1	19894221	1267	10.16	0.56	12	0.09	627.00	11280.00	13490	20230821	-52.78	5880	20231031	8.33	9290	-31.43	20240112	6320	0.79	20240530	13490	-52.78	20230821	5880	8.33	20231031	0.97	N	054620	500	101 억		376372	N	N	0	N	00	N
129	20240605	090511	57	100.00	KOSDAQ		금융	N	N	N	N		N	6430	10	2	0.16	3142300	488	1.31	6500	6500	6420	8340	4500	6420	6439.14	1.89	0	-164	6620	6520	6470	6370	6320	6495	6345	102	1920	500	4360	10	1	19894221	1279	10.26	0.57	12	0.00	627.00	11280.00	13490	20230821	-52.34	5880	20231031	9.35	9290	-30.79	20240112	6320	1.74	20240530	13490	-52.34	20230821	5880	9.35	20231031	0.97	N	054620	500	101 억		376372	N	N	0	N	00	N
130	20240604	160508	57	100.00	KOSDAQ		금융	N	N	N	N		N	6420	-150	5	-2.28	238041850	36960	212.23	6480	6570	6420	8540	4600	6570	6440.53	1.90	0	-2480	6716	6642	6536	6462	6356	6680	6500	102	1970	500	4460	10	1	19894221	1277	10.24	0.57	12	0.19	627.00	11280.00	13490	20230821	-52.41	5880	20231031	9.18	9290	-30.89	20240112	6320	1.58	20240530	13490	-52.41	20230821	5880	9.18	20231031	0.99	N	054620	500	101 억		378852	N	N	0	N	00	N
131	20240604	150507	57	100.00	KOSDAQ		금융	N	N	N	N		N	6430	-140	5	-2.13	220376540	34211	196.45	6480	6570	6420	8540	4600	6570	6441.69	1.90	0	-1574	6716	6642	6536	6462	6356	6680	6500	102	1970	500	4460	10	1	19894221	1279	10.26	0.57	12	0.17	627.00	11280.00	13490	20230821	-52.34	5880	20231031	9.35	9290	-30.79	20240112	6320	1.74	20240530	13490	-52.34	20230821	5880	9.35	20231031	0.99	N	054620	500	101 억		378852	N	N	0	N	00	N
132	20240604	140509	57	100.00	KOSDAQ		금융	N	N	N	N		N	6420	-150	5	-2.28	194199430	30140	173.07	6480	6570	6420	8540	4600	6570	6443.25	1.90	0	614	6716	6642	6536	6462	6356	6680	6500	102	1970	500	4460	10	1	19894221	1277	10.24	0.57	12	0.15	627.00	11280.00	13490	20230821	-52.41	5880	20231031	9.18	9290	-30.89	20240112	6320	1.58	20240530	13490	-52.41	20230821	5880	9.18	20231031	0.99	N	054620	500	101 억		378852	N	N	0	N	00	N
133	20240604	130507	57	100.00	KOSDAQ		금융	N	N	N	N		N	6430	-140	5	-2.13	167459390	25988	149.23	6480	6570	6420	8540	4600	6570	6443.72	1.90	0	3562	6716	6642	6536	6462	6356	6680	6500	102	1970	500	4460	10	1	19894221	1279	10.26	0.57	12	0.13	627.00	11280.00	13490	20230821	-52.34	5880	20231031	9.35	9290	-30.79	20240112	6320	1.74	20240530	13490	-52.34	20230821	5880	9.35	20231031	0.99	N	054620	500	101 억		378852	N	N	0	N	00	N
134	20240604	120506	57	100.00	KOSDAQ		금융	N	N	N	N		N	6450	-120	5	-1.83	147836860	22939	131.72	6480	6570	6420	8540	4600	6570	6444.78	1.90	0	4889	6716	6642	6536	6462	6356	6680	6500	102	1970	500	4460	10	1	19894221	1283	10.29	0.57	12	0.12	627.00	11280.00	13490	20230821	-52.19	5880	20231031	9.69	9290	-30.57	20240112	6320	2.06	20240530	13490	-52.19	20230821	5880	9.69	20231031	0.99	N	054620	500	101 억		378852	N	N	0	N	00	N
135	20240604	110503	57	100.00	KOSDAQ		금융	N	N	N	N		N	6440	-130	5	-1.98	135194720	20979	120.47	6480	6570	6420	8540	4600	6570	6444.29	1.90	0	5272	6716	6642	6536	6462	6356	6680	6500	102	1970	500	4460	10	1	19894221	1281	10.27	0.57	12	0.11	627.00	11280.00	13490	20230821	-52.26	5880	20231031	9.52	9290	-30.68	20240112	6320	1.90	20240530	13490	-52.26	20230821	5880	9.52	20231031	0.99	N	054620	500	101 억		378852	N	N	0	N	00	N
136	20240604	100505	57	100.00	KOSDAQ		금융	N	N	N	N		N	6420	-150	5	-2.28	103988420	16144	92.70	6480	6570	6420	8540	4600	6570	6441.30	1.90	0	6965	6716	6642	6536	6462	6356	6680	6500	102	1970	500	4460	10	1	19894221	1277	10.24	0.57	12	0.08	627.00	11280.00	13490	20230821	-52.41	5880	20231031	9.18	9290	-30.89	20240112	6320	1.58	20240530	13490	-52.41	20230821	5880	9.18	20231031	0.99	N	054620	500	101 억		378852	N	N	0	N	00	N
137	20240604	090507	57	100.00	KOSDAQ		금융	N	N	N	N		N	6500	-70	5	-1.07	1137400	175	1.00	6480	6500	6480	8540	4600	6570	6499.43	1.90	0	-5	6716	6642	6536	6462	6356	6680	6500	102	1970	500	4460	10	1	19894221	1293	10.37	0.58	12	0.00	627.00	11280.00	13490	20230821	-51.82	5880	20231031	10.54	9290	-30.03	20240112	6320	2.85	20240530	13490	-51.82	20230821	5880	10.54	20231031	0.99	N	054620	500	101 억		378852	N	N	0	N	00	N
138	20240603	160500	57	100.00	KOSDAQ		금융	N	N	N	N		N	6570	50	2	0.77	113087540	17349	98.61	6430	6610	6430	8470	4570	6520	6518.38	1.88	0	5089	6646	6582	6506	6442	6366	6615	6475	102	1950	500	4430	10	1	19894221	1307	10.48	0.58	12	0.09	627.00	11280.00	13490	20230821	-51.30	5880	20231031	11.73	9290	-29.28	20240112	6320	3.96	20240530	13490	-51.30	20230821	5880	11.73	20231031	0.99	N	054620	500	101 억		373512	N	N	0	N	00	N
139	20240603	150502	57	100.00	KOSDAQ		금융	N	N	N	N		N	6540	20	2	0.31	108897340	16710	94.98	6430	6610	6430	8470	4570	6520	6516.90	1.88	0	5025	6646	6582	6506	6442	6366	6615	6475	102	1950	500	4430	10	1	19894221	1301	10.43	0.58	12	0.08	627.00	11280.00	13490	20230821	-51.52	5880	20231031	11.22	9290	-29.60	20240112	6320	3.48	20240530	13490	-51.52	20230821	5880	11.22	20231031	0.99	N	054620	500	101 억		373512	N	N	0	N	00	N
140	20240603	140500	57	100.00	KOSDAQ		금융	N	N	N	N		N	6560	40	2	0.61	99420110	15261	86.74	6430	6610	6430	8470	4570	6520	6514.65	1.88	0	4967	6646	6582	6506	6442	6366	6615	6475	102	1950	500	4430	10	1	19894221	1305	10.46	0.58	12	0.08	627.00	11280.00	13490	20230821	-51.37	5880	20231031	11.56	9290	-29.39	20240112	6320	3.80	20240530	13490	-51.37	20230821	5880	11.56	20231031	0.99	N	054620	500	101 억		373512	N	N	0	N	00	N
141	20240603	130501	57	100.00	KOSDAQ		금융	N	N	N	N		N	6530	10	2	0.15	74696030	11491	65.32	6430	6550	6430	8470	4570	6520	6500.39	1.88	0	3612	6646	6582	6506	6442	6366	6615	6475	102	1950	500	4430	10	1	19894221	1299	10.41	0.58	12	0.06	627.00	11280.00	13490	20230821	-51.59	5880	20231031	11.05	9290	-29.71	20240112	6320	3.32	20240530	13490	-51.59	20230821	5880	11.05	20231031	0.99	N	054620	500	101 억		373512	N	N	0	N	00	N
142	20240603	120501	57	100.00	KOSDAQ		금융	N	N	N	N		N	6520	0	3	0.00	56119310	8639	49.10	6430	6550	6430	8470	4570	6520	6496.04	1.88	0	2600	6646	6582	6506	6442	6366	6615	6475	102	1950	500	4430	10	1	19894221	1297	10.40	0.58	12	0.04	627.00	11280.00	13490	20230821	-51.67	5880	20231031	10.88	9290	-29.82	20240112	6320	3.16	20240530	13490	-51.67	20230821	5880	10.88	20231031	0.99	N	054620	500	101 억		373512	N	N	0	N	00	N
143	20240603	110459	57	100.00	KOSDAQ		금융	N	N	N	N		N	6530	10	2	0.15	55350260	8521	48.43	6430	6550	6430	8470	4570	6520	6495.75	1.88	0	2600	6646	6582	6506	6442	6366	6615	6475	102	1950	500	4430	10	1	19894221	1299	10.41	0.58	12	0.04	627.00	11280.00	13490	20230821	-51.59	5880	20231031	11.05	9290	-29.71	20240112	6320	3.32	20240530	13490	-51.59	20230821	5880	11.05	20231031	0.99	N	054620	500	101 억		373512	N	N	0	N	00	N
144	20240603	100456	57	100.00	KOSDAQ		금융	N	N	N	N		N	6500	-20	5	-0.31	24078150	3713	21.10	6430	6550	6430	8470	4570	6520	6484.82	1.88	0	1094	6646	6582	6506	6442	6366	6615	6475	102	1950	500	4430	10	1	19894221	1293	10.37	0.58	12	0.02	627.00	11280.00	13490	20230821	-51.82	5880	20231031	10.54	9290	-30.03	20240112	6320	2.85	20240530	13490	-51.82	20230821	5880	10.54	20231031	0.99	N	054620	500	101 억		373512	N	N	0	N	00	N
145	20240603	090456	57	100.00	KOSDAQ		금융	N	N	N	N		N	6460	-60	5	-0.92	1687720	262	1.49	6430	6460	6430	8470	4570	6520	6441.68	1.88	0	51	6646	6582	6506	6442	6366	6615	6475	102	1950	500	4430	10	1	19894221	1285	10.30	0.57	12	0.00	627.00	11280.00	13490	20230821	-52.11	5880	20231031	9.86	9290	-30.46	20240112	6320	2.22	20240530	13490	-52.11	20230821	5880	9.86	20231031	0.99	N	054620	500	101 억		373512	N	N	0	N	00	N