KissMeData/430230/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	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	-90	5	-3.15	264211890	95195	25.87	2860	2860	2745	3715	2005	2860	2775.48	1.68	0	-7937	3006	2932	2816	2742	2626	2875	2685	8	855	100	2000	5	1	8004000	222	60.22	1.43	12	1.19	46.00	1931.00	3435	20240605	-19.36	2605	20240531	6.33	3435	-19.36	20240605	2605	6.33	20240531	3435	-19.36	20240605	2035	36.12	20231127	1.11	N	430230	100	8 억		134650	N	N	0	N	00	N
3	20240628	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	-100	5	-3.50	246841020	88900	24.16	2860	2860	2745	3715	2005	2860	2776.61	1.68	0	-7150	3006	2932	2816	2742	2626	2875	2685	8	855	100	2000	5	1	8004000	221	60.00	1.43	12	1.11	46.00	1931.00	3435	20240605	-19.65	2605	20240531	5.95	3435	-19.65	20240605	2605	5.95	20240531	3435	-19.65	20240605	2035	35.63	20231127	1.11	N	430230	100	8 억		134650	N	N	0	N	00	N
4	20240628	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2775	-85	5	-2.97	186761625	67194	18.26	2860	2860	2745	3715	2005	2860	2779.44	1.68	0	-5378	3006	2932	2816	2742	2626	2875	2685	8	855	100	2000	5	1	8004000	222	60.33	1.44	12	0.84	46.00	1931.00	3435	20240605	-19.21	2605	20240531	6.53	3435	-19.21	20240605	2605	6.53	20240531	3435	-19.21	20240605	2035	36.36	20231127	1.11	N	430230	100	8 억		134650	N	N	0	N	00	N
5	20240628	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2775	-85	5	-2.97	169139420	60841	16.53	2860	2860	2745	3715	2005	2860	2780.02	1.68	0	-4193	3006	2932	2816	2742	2626	2875	2685	8	855	100	2000	5	1	8004000	222	60.33	1.44	12	0.76	46.00	1931.00	3435	20240605	-19.21	2605	20240531	6.53	3435	-19.21	20240605	2605	6.53	20240531	3435	-19.21	20240605	2035	36.36	20231127	1.11	N	430230	100	8 억		134650	N	N	0	N	00	N
6	20240628	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2780	-80	5	-2.80	148915650	53572	14.56	2860	2860	2745	3715	2005	2860	2779.73	1.68	0	-2928	3006	2932	2816	2742	2626	2875	2685	8	855	100	2000	5	1	8004000	223	60.43	1.44	12	0.67	46.00	1931.00	3435	20240605	-19.07	2605	20240531	6.72	3435	-19.07	20240605	2605	6.72	20240531	3435	-19.07	20240605	2035	36.61	20231127	1.11	N	430230	100	8 억		134650	N	N	0	N	00	N
7	20240628	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	-100	5	-3.50	140675915	50608	13.75	2860	2860	2745	3715	2005	2860	2779.72	1.68	0	-2185	3006	2932	2816	2742	2626	2875	2685	8	855	100	2000	5	1	8004000	221	60.00	1.43	12	0.63	46.00	1931.00	3435	20240605	-19.65	2605	20240531	5.95	3435	-19.65	20240605	2605	5.95	20240531	3435	-19.65	20240605	2035	35.63	20231127	1.11	N	430230	100	8 억		134650	N	N	0	N	00	N
8	20240628	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	-75	5	-2.62	47382495	16848	4.58	2860	2860	2785	3715	2005	2860	2812.35	1.68	0	-4228	3006	2932	2816	2742	2626	2875	2685	8	855	100	2000	5	1	8004000	223	60.54	1.44	12	0.21	46.00	1931.00	3435	20240605	-18.92	2605	20240531	6.91	3435	-18.92	20240605	2605	6.91	20240531	3435	-18.92	20240605	2035	36.86	20231127	1.11	N	430230	100	8 억		134650	N	N	0	N	00	N
9	20240628	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2845	-15	5	-0.52	6312035	2215	0.60	2860	2860	2840	3715	2005	2860	2849.68	1.68	0	-1192	3006	2932	2816	2742	2626	2875	2685	8	855	100	2000	5	1	8004000	228	61.85	1.47	12	0.03	46.00	1931.00	3435	20240605	-17.18	2605	20240531	9.21	3435	-17.18	20240605	2605	9.21	20240531	3435	-17.18	20240605	2035	39.80	20231127	1.11	N	430230	100	8 억		134650	N	N	0	N	00	N
10	20240627	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2860	-20	5	-0.69	1021904585	368015	183.31	2890	2890	2700	3740	2020	2880	2776.80	1.44	0	19339	3043	2961	2893	2811	2743	2927	2777	8	860	100	2010	5	1	8004000	229	62.17	1.48	12	4.60	46.00	1931.00	3435	20240605	-16.74	2605	20240531	9.79	3435	-16.74	20240605	2605	9.79	20240531	3435	-16.74	20240605	2035	40.54	20231127	1.11	N	430230	100	8 억		115653	N	N	0	N	00	N
11	20240627	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2860	-20	5	-0.69	1013330550	365018	181.82	2890	2890	2700	3740	2020	2880	2776.11	1.44	0	19667	3043	2961	2893	2811	2743	2927	2777	8	860	100	2010	5	1	8004000	229	62.17	1.48	12	4.56	46.00	1931.00	3435	20240605	-16.74	2605	20240531	9.79	3435	-16.74	20240605	2605	9.79	20240531	3435	-16.74	20240605	2035	40.54	20231127	1.11	N	430230	100	8 억		115653	N	N	0	N	00	N
12	20240627	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	-30	5	-1.04	949073115	342499	170.60	2890	2890	2700	3740	2020	2880	2771.02	1.44	0	20648	3043	2961	2893	2811	2743	2927	2777	8	860	100	2010	5	1	8004000	228	61.96	1.48	12	4.28	46.00	1931.00	3435	20240605	-17.03	2605	20240531	9.40	3435	-17.03	20240605	2605	9.40	20240531	3435	-17.03	20240605	2035	40.05	20231127	1.11	N	430230	100	8 억		115653	N	N	0	N	00	N
13	20240627	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2860	-20	5	-0.69	874513035	316363	157.58	2890	2890	2700	3740	2020	2880	2764.27	1.44	0	25916	3043	2961	2893	2811	2743	2927	2777	8	860	100	2010	5	1	8004000	229	62.17	1.48	12	3.95	46.00	1931.00	3435	20240605	-16.74	2605	20240531	9.79	3435	-16.74	20240605	2605	9.79	20240531	3435	-16.74	20240605	2035	40.54	20231127	1.11	N	430230	100	8 억		115653	N	N	0	N	00	N
14	20240627	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2840	-40	5	-1.39	808603345	293220	146.05	2890	2890	2700	3740	2020	2880	2757.67	1.44	0	27753	3043	2961	2893	2811	2743	2927	2777	8	860	100	2010	5	1	8004000	227	61.74	1.47	12	3.66	46.00	1931.00	3435	20240605	-17.32	2605	20240531	9.02	3435	-17.32	20240605	2605	9.02	20240531	3435	-17.32	20240605	2035	39.56	20231127	1.11	N	430230	100	8 억		115653	N	N	0	N	00	N
15	20240627	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	-120	5	-4.17	711427495	258558	128.79	2890	2890	2700	3740	2020	2880	2751.52	1.44	0	31521	3043	2961	2893	2811	2743	2927	2777	8	860	100	2010	5	1	8004000	221	60.00	1.43	12	3.23	46.00	1931.00	3435	20240605	-19.65	2605	20240531	5.95	3435	-19.65	20240605	2605	5.95	20240531	3435	-19.65	20240605	2035	35.63	20231127	1.11	N	430230	100	8 억		115653	N	N	0	N	00	N
16	20240627	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2750	-130	5	-4.51	530757015	192493	95.88	2890	2890	2700	3740	2020	2880	2757.28	1.44	0	27114	3043	2961	2893	2811	2743	2927	2777	8	860	100	2010	5	1	8004000	220	59.78	1.42	12	2.40	46.00	1931.00	3435	20240605	-19.94	2605	20240531	5.57	3435	-19.94	20240605	2605	5.57	20240531	3435	-19.94	20240605	2035	35.14	20231127	1.11	N	430230	100	8 억		115653	N	N	0	N	00	N
17	20240627	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2810	-70	5	-2.43	83152460	29543	14.72	2890	2890	2800	3740	2020	2880	2814.62	1.44	0	7061	3043	2961	2893	2811	2743	2927	2777	8	860	100	2010	5	1	8004000	225	61.09	1.46	12	0.37	46.00	1931.00	3435	20240605	-18.20	2605	20240531	7.87	3435	-18.20	20240605	2605	7.87	20240531	3435	-18.20	20240605	2035	38.08	20231127	1.11	N	430230	100	8 억		115653	N	N	0	N	00	N
18	20240626	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2880	-75	5	-2.54	573275435	200760	144.12	2965	2975	2825	3840	2070	2955	2855.49	1.38	0	2334	3048	3001	2923	2876	2798	3025	2900	8	885	100	2060	5	1	8004000	231	62.61	1.49	12	2.51	46.00	1931.00	3435	20240605	-16.16	2605	20240531	10.56	3435	-16.16	20240605	2605	10.56	20240531	3435	-16.16	20240605	2035	41.52	20231127	1.02	N	430230	100	8 억		110718	N	N	0	N	00	N
19	20240626	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2845	-110	5	-3.72	558506770	195607	140.42	2965	2975	2825	3840	2070	2955	2855.25	1.38	0	2538	3048	3001	2923	2876	2798	3025	2900	8	885	100	2060	5	1	8004000	228	61.85	1.47	12	2.44	46.00	1931.00	3435	20240605	-17.18	2605	20240531	9.21	3435	-17.18	20240605	2605	9.21	20240531	3435	-17.18	20240605	2035	39.80	20231127	1.02	N	430230	100	8 억		110718	N	N	0	N	00	N
20	20240626	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2845	-110	5	-3.72	533562230	186845	134.13	2965	2975	2825	3840	2070	2955	2855.64	1.38	0	3019	3048	3001	2923	2876	2798	3025	2900	8	885	100	2060	5	1	8004000	228	61.85	1.47	12	2.33	46.00	1931.00	3435	20240605	-17.18	2605	20240531	9.21	3435	-17.18	20240605	2605	9.21	20240531	3435	-17.18	20240605	2035	39.80	20231127	1.02	N	430230	100	8 억		110718	N	N	0	N	00	N
21	20240626	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	-105	5	-3.55	480837825	168340	120.85	2965	2975	2825	3840	2070	2955	2856.35	1.38	0	6242	3048	3001	2923	2876	2798	3025	2900	8	885	100	2060	5	1	8004000	228	61.96	1.48	12	2.10	46.00	1931.00	3435	20240605	-17.03	2605	20240531	9.40	3435	-17.03	20240605	2605	9.40	20240531	3435	-17.03	20240605	2035	40.05	20231127	1.02	N	430230	100	8 억		110718	N	N	0	N	00	N
22	20240626	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2855	-100	5	-3.38	432310620	151326	108.63	2965	2975	2825	3840	2070	2955	2856.82	1.38	0	6137	3048	3001	2923	2876	2798	3025	2900	8	885	100	2060	5	1	8004000	229	62.07	1.48	12	1.89	46.00	1931.00	3435	20240605	-16.89	2605	20240531	9.60	3435	-16.89	20240605	2605	9.60	20240531	3435	-16.89	20240605	2035	40.29	20231127	1.02	N	430230	100	8 억		110718	N	N	0	N	00	N
23	20240626	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2860	-95	5	-3.21	307756115	107473	77.15	2965	2975	2840	3840	2070	2955	2863.57	1.38	0	7135	3048	3001	2923	2876	2798	3025	2900	8	885	100	2060	5	1	8004000	229	62.17	1.48	12	1.34	46.00	1931.00	3435	20240605	-16.74	2605	20240531	9.79	3435	-16.74	20240605	2605	9.79	20240531	3435	-16.74	20240605	2035	40.54	20231127	1.02	N	430230	100	8 억		110718	N	N	0	N	00	N
24	20240626	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2850	-105	5	-3.55	235981525	82388	59.14	2965	2975	2840	3840	2070	2955	2864.27	1.38	0	4135	3048	3001	2923	2876	2798	3025	2900	8	885	100	2060	5	1	8004000	228	61.96	1.48	12	1.03	46.00	1931.00	3435	20240605	-17.03	2605	20240531	9.40	3435	-17.03	20240605	2605	9.40	20240531	3435	-17.03	20240605	2035	40.05	20231127	1.02	N	430230	100	8 억		110718	N	N	0	N	00	N
25	20240626	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2935	-20	5	-0.68	6697445	2256	1.62	2965	2975	2935	3840	2070	2955	2968.73	1.38	0	-1362	3048	3001	2923	2876	2798	3025	2900	8	885	100	2060	5	1	8004000	235	63.80	1.52	12	0.03	46.00	1931.00	3435	20240605	-14.56	2605	20240531	12.67	3435	-14.56	20240605	2605	12.67	20240531	3435	-14.56	20240605	2035	44.23	20231127	1.02	N	430230	100	8 억		110718	N	N	0	N	00	N
26	20240625	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2955	45	2	1.55	403222990	139071	62.06	2895	2970	2845	3780	2040	2910	2899.37	1.29	0	10027	3150	3030	2970	2850	2790	3000	2820	8	870	100	2030	5	1	8004000	237	64.24	1.53	12	1.74	46.00	1931.00	3435	20240605	-13.97	2605	20240531	13.44	3435	-13.97	20240605	2605	13.44	20240531	3435	-13.97	20240605	2035	45.21	20231127	0.93	N	430230	100	8 억		103163	N	N	0	N	00	N
27	20240625	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2925	15	2	0.52	387398670	133691	59.66	2895	2970	2845	3780	2040	2910	2897.72	1.29	0	10576	3150	3030	2970	2850	2790	3000	2820	8	870	100	2030	5	1	8004000	234	63.59	1.51	12	1.67	46.00	1931.00	3435	20240605	-14.85	2605	20240531	12.28	3435	-14.85	20240605	2605	12.28	20240531	3435	-14.85	20240605	2035	43.73	20231127	0.93	N	430230	100	8 억		103163	N	N	0	N	00	N
28	20240625	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2935	25	2	0.86	366141635	126434	56.42	2895	2970	2845	3780	2040	2910	2895.91	1.29	0	12154	3150	3030	2970	2850	2790	3000	2820	8	870	100	2030	5	1	8004000	235	63.80	1.52	12	1.58	46.00	1931.00	3435	20240605	-14.56	2605	20240531	12.67	3435	-14.56	20240605	2605	12.67	20240531	3435	-14.56	20240605	2035	44.23	20231127	0.93	N	430230	100	8 억		103163	N	N	0	N	00	N
29	20240625	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2855	-55	5	-1.89	281736730	97401	43.46	2895	2970	2845	3780	2040	2910	2892.54	1.29	0	8524	3150	3030	2970	2850	2790	3000	2820	8	870	100	2030	5	1	8004000	229	62.07	1.48	12	1.22	46.00	1931.00	3435	20240605	-16.89	2605	20240531	9.60	3435	-16.89	20240605	2605	9.60	20240531	3435	-16.89	20240605	2035	40.29	20231127	0.93	N	430230	100	8 억		103163	N	N	0	N	00	N
30	20240625	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2880	-30	5	-1.03	212646750	73289	32.70	2895	2970	2850	3780	2040	2910	2901.48	1.29	0	7818	3150	3030	2970	2850	2790	3000	2820	8	870	100	2030	5	1	8004000	231	62.61	1.49	12	0.92	46.00	1931.00	3435	20240605	-16.16	2605	20240531	10.56	3435	-16.16	20240605	2605	10.56	20240531	3435	-16.16	20240605	2035	41.52	20231127	0.93	N	430230	100	8 억		103163	N	N	0	N	00	N
31	20240625	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2905	-5	5	-0.17	162522495	55826	24.91	2895	2970	2870	3780	2040	2910	2911.23	1.29	0	5197	3150	3030	2970	2850	2790	3000	2820	8	870	100	2030	5	1	8004000	233	63.15	1.50	12	0.70	46.00	1931.00	3435	20240605	-15.43	2605	20240531	11.52	3435	-15.43	20240605	2605	11.52	20240531	3435	-15.43	20240605	2035	42.75	20231127	0.93	N	430230	100	8 억		103163	N	N	0	N	00	N
32	20240625	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2915	5	2	0.17	109027650	37349	16.67	2895	2970	2895	3780	2040	2910	2919.16	1.29	0	4639	3150	3030	2970	2850	2790	3000	2820	8	870	100	2030	5	1	8004000	233	63.37	1.51	12	0.47	46.00	1931.00	3435	20240605	-15.14	2605	20240531	11.90	3435	-15.14	20240605	2605	11.90	20240531	3435	-15.14	20240605	2035	43.24	20231127	0.93	N	430230	100	8 억		103163	N	N	0	N	00	N
33	20240625	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2950	40	2	1.37	13626990	4636	2.07	2895	2970	2895	3780	2040	2910	2939.39	1.29	0	1949	3150	3030	2970	2850	2790	3000	2820	8	870	100	2030	5	1	8004000	236	64.13	1.53	12	0.06	46.00	1931.00	3435	20240605	-14.12	2605	20240531	13.24	3435	-14.12	20240605	2605	13.24	20240531	3435	-14.12	20240605	2035	44.96	20231127	0.93	N	430230	100	8 억		103163	N	N	0	N	00	N
34	20240624	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2910	-140	5	-4.59	661394120	223739	159.04	3050	3090	2910	3965	2135	3050	2956.11	1.25	0	3297	3210	3130	3060	2980	2910	3095	2945	8	915	100	2130	5	1	8004000	233	63.26	1.51	12	2.80	46.00	1931.00	3435	20240605	-15.28	2605	20240531	11.71	3435	-15.28	20240605	2605	11.71	20240531	3435	-15.28	20240605	2035	43.00	20231127	0.96	N	430230	100	8 억		99685	N	N	0	N	00	N
35	20240624	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2940	-110	5	-3.61	571323335	192875	137.10	3050	3090	2920	3965	2135	3050	2962.14	1.25	0	2307	3210	3130	3060	2980	2910	3095	2945	8	915	100	2130	5	1	8004000	235	63.91	1.52	12	2.41	46.00	1931.00	3435	20240605	-14.41	2605	20240531	12.86	3435	-14.41	20240605	2605	12.86	20240531	3435	-14.41	20240605	2035	44.47	20231127	0.96	N	430230	100	8 억		99685	N	N	0	N	00	N
36	20240624	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2960	-90	5	-2.95	495655140	167159	118.82	3050	3090	2920	3965	2135	3050	2965.17	1.25	0	5365	3210	3130	3060	2980	2910	3095	2945	8	915	100	2130	5	1	8004000	237	64.35	1.53	12	2.09	46.00	1931.00	3435	20240605	-13.83	2605	20240531	13.63	3435	-13.83	20240605	2605	13.63	20240531	3435	-13.83	20240605	2035	45.45	20231127	0.96	N	430230	100	8 억		99685	N	N	0	N	00	N
37	20240624	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2975	-75	5	-2.46	478207830	161284	114.65	3050	3090	2920	3965	2135	3050	2965.00	1.25	0	7682	3210	3130	3060	2980	2910	3095	2945	8	915	100	2130	5	1	8004000	238	64.67	1.54	12	2.02	46.00	1931.00	3435	20240605	-13.39	2605	20240531	14.20	3435	-13.39	20240605	2605	14.20	20240531	3435	-13.39	20240605	2035	46.19	20231127	0.96	N	430230	100	8 억		99685	N	N	0	N	00	N
38	20240624	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2970	-80	5	-2.62	469275435	158278	112.51	3050	3090	2920	3965	2135	3050	2964.88	1.25	0	8317	3210	3130	3060	2980	2910	3095	2945	8	915	100	2130	5	1	8004000	238	64.57	1.54	12	1.98	46.00	1931.00	3435	20240605	-13.54	2605	20240531	14.01	3435	-13.54	20240605	2605	14.01	20240531	3435	-13.54	20240605	2035	45.95	20231127	0.96	N	430230	100	8 억		99685	N	N	0	N	00	N
39	20240624	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2955	-95	5	-3.11	424424275	143175	101.77	3050	3090	2920	3965	2135	3050	2964.37	1.25	0	7803	3210	3130	3060	2980	2910	3095	2945	8	915	100	2130	5	1	8004000	237	64.24	1.53	12	1.79	46.00	1931.00	3435	20240605	-13.97	2605	20240531	13.44	3435	-13.97	20240605	2605	13.44	20240531	3435	-13.97	20240605	2035	45.21	20231127	0.96	N	430230	100	8 억		99685	N	N	0	N	00	N
40	20240624	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2985	-65	5	-2.13	216049645	72423	51.48	3050	3090	2960	3965	2135	3050	2983.16	1.25	0	1069	3210	3130	3060	2980	2910	3095	2945	8	915	100	2130	5	1	8004000	239	64.89	1.55	12	0.90	46.00	1931.00	3435	20240605	-13.10	2605	20240531	14.59	3435	-13.10	20240605	2605	14.59	20240531	3435	-13.10	20240605	2035	46.68	20231127	0.96	N	430230	100	8 억		99685	N	N	0	N	00	N
41	20240624	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	3040	-10	5	-0.33	19239010	6387	4.54	3050	3090	3000	3965	2135	3050	3012.21	1.25	0	62	3210	3130	3060	2980	2910	3095	2945	8	915	100	2130	5	1	8004000	243	66.09	1.57	12	0.08	46.00	1931.00	3435	20240605	-11.50	2605	20240531	16.70	3435	-11.50	20240605	2605	16.70	20240531	3435	-11.50	20240605	2035	49.39	20231127	0.96	N	430230	100	8 억		99685	N	N	0	N	00	N
42	20240621	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	3050	-65	5	-2.09	425972695	140678	139.88	3080	3140	2990	4045	2185	3115	3027.76	1.27	0	-12343	3271	3192	3131	3052	2991	3162	3022	8	930	100	2180	5	1	8004000	244	66.30	1.58	12	1.76	46.00	1931.00	3435	20240605	-11.21	2605	20240531	17.08	3435	-11.21	20240605	2605	17.08	20240531	3435	-11.21	20240605	2035	49.88	20231127	0.93	N	430230	100	8 억		101876	N	N	0	N	00	N
43	20240621	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	3060	-55	5	-1.77	412784940	136350	135.58	3080	3140	2990	4045	2185	3115	3027.39	1.27	0	-11985	3271	3192	3131	3052	2991	3162	3022	8	930	100	2180	5	1	8004000	245	66.52	1.58	12	1.70	46.00	1931.00	3435	20240605	-10.92	2605	20240531	17.47	3435	-10.92	20240605	2605	17.47	20240531	3435	-10.92	20240605	2035	50.37	20231127	0.93	N	430230	100	8 억		101876	N	N	0	N	00	N
44	20240621	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	3020	-95	5	-3.05	361813935	119626	118.95	3080	3140	2990	4045	2185	3115	3024.54	1.27	0	-9098	3271	3192	3131	3052	2991	3162	3022	8	930	100	2180	5	1	8004000	242	65.65	1.56	12	1.49	46.00	1931.00	3435	20240605	-12.08	2605	20240531	15.93	3435	-12.08	20240605	2605	15.93	20240531	3435	-12.08	20240605	2035	48.40	20231127	0.93	N	430230	100	8 억		101876	N	N	0	N	00	N
45	20240621	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	3010	-105	5	-3.37	333638310	110352	109.73	3080	3140	2990	4045	2185	3115	3023.40	1.27	0	-5778	3271	3192	3131	3052	2991	3162	3022	8	930	100	2180	5	1	8004000	241	65.43	1.56	12	1.38	46.00	1931.00	3435	20240605	-12.37	2605	20240531	15.55	3435	-12.37	20240605	2605	15.55	20240531	3435	-12.37	20240605	2035	47.91	20231127	0.93	N	430230	100	8 억		101876	N	N	0	N	00	N
46	20240621	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	3010	-105	5	-3.37	233777350	77081	76.65	3080	3140	3000	4045	2185	3115	3032.88	1.27	0	-3367	3271	3192	3131	3052	2991	3162	3022	8	930	100	2180	5	1	8004000	241	65.43	1.56	12	0.96	46.00	1931.00	3435	20240605	-12.37	2605	20240531	15.55	3435	-12.37	20240605	2605	15.55	20240531	3435	-12.37	20240605	2035	47.91	20231127	0.93	N	430230	100	8 억		101876	N	N	0	N	00	N
47	20240621	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	3020	-95	5	-3.05	152871765	50170	49.89	3080	3140	3010	4045	2185	3115	3047.08	1.27	0	-1294	3271	3192	3131	3052	2991	3162	3022	8	930	100	2180	5	1	8004000	242	65.65	1.56	12	0.63	46.00	1931.00	3435	20240605	-12.08	2605	20240531	15.93	3435	-12.08	20240605	2605	15.93	20240531	3435	-12.08	20240605	2035	48.40	20231127	0.93	N	430230	100	8 억		101876	N	N	0	N	00	N
48	20240621	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	3045	-70	5	-2.25	105271095	34462	34.27	3080	3140	3040	4045	2185	3115	3054.70	1.27	0	-222	3271	3192	3131	3052	2991	3162	3022	8	930	100	2180	5	1	8004000	244	66.20	1.58	12	0.43	46.00	1931.00	3435	20240605	-11.35	2605	20240531	16.89	3435	-11.35	20240605	2605	16.89	20240531	3435	-11.35	20240605	2035	49.63	20231127	0.93	N	430230	100	8 억		101876	N	N	0	N	00	N
49	20240621	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	3065	-50	5	-1.61	22734485	7385	7.34	3080	3140	3065	4045	2185	3115	3078.47	1.27	0	-754	3271	3192	3131	3052	2991	3162	3022	8	930	100	2180	5	1	8004000	245	66.63	1.59	12	0.09	46.00	1931.00	3435	20240605	-10.77	2605	20240531	17.66	3435	-10.77	20240605	2605	17.66	20240531	3435	-10.77	20240605	2035	50.61	20231127	0.93	N	430230	100	8 억		101876	N	N	0	N	00	N
50	20240620	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	3115	-40	5	-1.27	313373135	100568	95.91	3170	3210	3070	4100	2210	3155	3116.03	1.48	0	-16772	3271	3212	3166	3107	3061	3190	3085	8	945	100	2200	5	1	8004000	249	67.72	1.61	12	1.26	46.00	1931.00	3435	20240605	-9.32	2605	20240531	19.58	3435	-9.32	20240605	2605	19.58	20240531	3435	-9.32	20240605	2035	53.07	20231127	0.94	N	430230	100	8 억		118406	N	N	0	N	00	N
51	20240620	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	3085	-70	5	-2.22	309931910	99459	94.86	3170	3210	3070	4100	2210	3155	3116.18	1.48	0	-16729	3271	3212	3166	3107	3061	3190	3085	8	945	100	2200	5	1	8004000	247	67.07	1.60	12	1.24	46.00	1931.00	3435	20240605	-10.19	2605	20240531	18.43	3435	-10.19	20240605	2605	18.43	20240531	3435	-10.19	20240605	2035	51.60	20231127	0.94	N	430230	100	8 억		118406	N	N	0	N	00	N
52	20240620	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	3085	-70	5	-2.22	256040925	82043	78.25	3170	3210	3070	4100	2210	3155	3120.81	1.48	0	-14472	3271	3212	3166	3107	3061	3190	3085	8	945	100	2200	5	1	8004000	247	67.07	1.60	12	1.03	46.00	1931.00	3435	20240605	-10.19	2605	20240531	18.43	3435	-10.19	20240605	2605	18.43	20240531	3435	-10.19	20240605	2035	51.60	20231127	0.94	N	430230	100	8 억		118406	N	N	0	N	00	N
53	20240620	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	3080	-75	5	-2.38	248965180	79756	76.07	3170	3210	3070	4100	2210	3155	3121.59	1.48	0	-14448	3271	3212	3166	3107	3061	3190	3085	8	945	100	2200	5	1	8004000	247	66.96	1.60	12	1.00	46.00	1931.00	3435	20240605	-10.33	2605	20240531	18.23	3435	-10.33	20240605	2605	18.23	20240531	3435	-10.33	20240605	2035	51.35	20231127	0.94	N	430230	100	8 억		118406	N	N	0	N	00	N
54	20240620	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	3080	-75	5	-2.38	214035695	68455	65.29	3170	3210	3070	4100	2210	3155	3126.66	1.48	0	-11340	3271	3212	3166	3107	3061	3190	3085	8	945	100	2200	5	1	8004000	247	66.96	1.60	12	0.86	46.00	1931.00	3435	20240605	-10.33	2605	20240531	18.23	3435	-10.33	20240605	2605	18.23	20240531	3435	-10.33	20240605	2035	51.35	20231127	0.94	N	430230	100	8 억		118406	N	N	0	N	00	N
55	20240620	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	3100	-55	5	-1.74	188108960	60053	57.27	3170	3210	3070	4100	2210	3155	3132.38	1.48	0	-10846	3271	3212	3166	3107	3061	3190	3085	8	945	100	2200	5	1	8004000	248	67.39	1.61	12	0.75	46.00	1931.00	3435	20240605	-9.75	2605	20240531	19.00	3435	-9.75	20240605	2605	19.00	20240531	3435	-9.75	20240605	2035	52.33	20231127	0.94	N	430230	100	8 억		118406	N	N	0	N	00	N
56	20240620	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	3150	-5	5	-0.16	74642370	23471	22.38	3170	3210	3135	4100	2210	3155	3180.20	1.48	0	-7975	3271	3212	3166	3107	3061	3190	3085	8	945	100	2200	5	1	8004000	252	68.48	1.63	12	0.29	46.00	1931.00	3435	20240605	-8.30	2605	20240531	20.92	3435	-8.30	20240605	2605	20.92	20240531	3435	-8.30	20240605	2035	54.79	20231127	0.94	N	430230	100	8 억		118406	N	N	0	N	00	N
57	20240620	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	3180	25	2	0.79	18209010	5749	5.48	3170	3195	3160	4100	2210	3155	3167.34	1.48	0	-1027	3271	3212	3166	3107	3061	3190	3085	8	945	100	2200	5	1	8004000	255	69.13	1.65	12	0.07	46.00	1931.00	3435	20240605	-7.42	2605	20240531	22.07	3435	-7.42	20240605	2605	22.07	20240531	3435	-7.42	20240605	2035	56.27	20231127	0.94	N	430230	100	8 억		118406	N	N	0	N	00	N
58	20240619	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	3155	-35	5	-1.10	331343100	104852	93.08	3190	3225	3120	4145	2235	3190	3160.17	1.68	0	-16765	3296	3242	3196	3142	3096	3270	3170	8	955	100	2230	5	1	8004000	253	68.59	1.63	12	1.31	46.00	1931.00	3435	20240605	-8.15	2605	20240531	21.11	3435	-8.15	20240605	2605	21.11	20240531	3435	-8.15	20240605	2035	55.04	20231127	0.95	N	430230	100	8 억		134513	N	N	0	N	00	N
59	20240619	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	3150	-40	5	-1.25	315375010	99792	88.59	3190	3225	3120	4145	2235	3190	3160.32	1.68	0	-14759	3296	3242	3196	3142	3096	3270	3170	8	955	100	2230	5	1	8004000	252	68.48	1.63	12	1.25	46.00	1931.00	3435	20240605	-8.30	2605	20240531	20.92	3435	-8.30	20240605	2605	20.92	20240531	3435	-8.30	20240605	2035	54.79	20231127	0.95	N	430230	100	8 억		134513	N	N	0	N	00	N
60	20240619	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	3140	-50	5	-1.57	311050040	98419	87.37	3190	3225	3120	4145	2235	3190	3160.47	1.68	0	-14320	3296	3242	3196	3142	3096	3270	3170	8	955	100	2230	5	1	8004000	251	68.26	1.63	12	1.23	46.00	1931.00	3435	20240605	-8.59	2605	20240531	20.54	3435	-8.59	20240605	2605	20.54	20240531	3435	-8.59	20240605	2035	54.30	20231127	0.95	N	430230	100	8 억		134513	N	N	0	N	00	N
61	20240619	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	3160	-30	5	-0.94	252905880	79981	71.00	3190	3225	3120	4145	2235	3190	3162.07	1.68	0	-9793	3296	3242	3196	3142	3096	3270	3170	8	955	100	2230	5	1	8004000	253	68.70	1.64	12	1.00	46.00	1931.00	3435	20240605	-8.01	2605	20240531	21.31	3435	-8.01	20240605	2605	21.31	20240531	3435	-8.01	20240605	2035	55.28	20231127	0.95	N	430230	100	8 억		134513	N	N	0	N	00	N
62	20240619	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	3145	-45	5	-1.41	215690895	68236	60.57	3190	3225	3120	4145	2235	3190	3160.95	1.68	0	-8898	3296	3242	3196	3142	3096	3270	3170	8	955	100	2230	5	1	8004000	252	68.37	1.63	12	0.85	46.00	1931.00	3435	20240605	-8.44	2605	20240531	20.73	3435	-8.44	20240605	2605	20.73	20240531	3435	-8.44	20240605	2035	54.55	20231127	0.95	N	430230	100	8 억		134513	N	N	0	N	00	N
63	20240619	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	3150	-40	5	-1.25	203541500	64372	57.14	3190	3225	3120	4145	2235	3190	3161.96	1.68	0	-7819	3296	3242	3196	3142	3096	3270	3170	8	955	100	2230	5	1	8004000	252	68.48	1.63	12	0.80	46.00	1931.00	3435	20240605	-8.30	2605	20240531	20.92	3435	-8.30	20240605	2605	20.92	20240531	3435	-8.30	20240605	2035	54.79	20231127	0.95	N	430230	100	8 억		134513	N	N	0	N	00	N
64	20240619	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	3160	-30	5	-0.94	163497660	51626	45.83	3190	3225	3140	4145	2235	3190	3166.96	1.68	0	-3245	3296	3242	3196	3142	3096	3270	3170	8	955	100	2230	5	1	8004000	253	68.70	1.64	12	0.65	46.00	1931.00	3435	20240605	-8.01	2605	20240531	21.31	3435	-8.01	20240605	2605	21.31	20240531	3435	-8.01	20240605	2035	55.28	20231127	0.95	N	430230	100	8 억		134513	N	N	0	N	00	N
65	20240619	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	3185	-5	5	-0.16	19405360	6072	5.39	3190	3225	3180	4145	2235	3190	3195.88	1.68	0	-555	3296	3242	3196	3142	3096	3270	3170	8	955	100	2230	5	1	8004000	255	69.24	1.65	12	0.08	46.00	1931.00	3435	20240605	-7.28	2605	20240531	22.26	3435	-7.28	20240605	2605	22.26	20240531	3435	-7.28	20240605	2035	56.51	20231127	0.95	N	430230	100	8 억		134513	N	N	0	N	00	N
66	20240618	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	3190	25	2	0.79	360910985	112646	51.21	3170	3250	3150	4110	2220	3165	3203.94	1.63	0	2838	3335	3250	3125	3040	2915	3292	3082	8	945	100	2210	5	1	8004000	255	69.35	1.65	12	1.41	46.00	1931.00	3435	20240605	-7.13	2605	20240531	22.46	3435	-7.13	20240605	2605	22.46	20240531	3435	-7.13	20240605	2035	56.76	20231127	0.87	N	430230	100	8 억		130112	N	N	0	N	00	N
67	20240618	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	3205	40	2	1.26	343728810	107261	48.76	3170	3250	3150	4110	2220	3165	3204.60	1.63	0	2702	3335	3250	3125	3040	2915	3292	3082	8	945	100	2210	5	1	8004000	257	69.67	1.66	12	1.34	46.00	1931.00	3435	20240605	-6.70	2605	20240531	23.03	3435	-6.70	20240605	2605	23.03	20240531	3435	-6.70	20240605	2035	57.49	20231127	0.87	N	430230	100	8 억		130112	N	N	0	N	00	N
68	20240618	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	3200	35	2	1.11	314190145	98012	44.56	3170	3250	3150	4110	2220	3165	3205.63	1.63	0	3639	3335	3250	3125	3040	2915	3292	3082	8	945	100	2210	5	1	8004000	256	69.57	1.66	12	1.22	46.00	1931.00	3435	20240605	-6.84	2605	20240531	22.84	3435	-6.84	20240605	2605	22.84	20240531	3435	-6.84	20240605	2035	57.25	20231127	0.87	N	430230	100	8 억		130112	N	N	0	N	00	N
69	20240618	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	3210	45	2	1.42	299135925	93312	42.42	3170	3250	3150	4110	2220	3165	3205.76	1.63	0	4510	3335	3250	3125	3040	2915	3292	3082	8	945	100	2210	5	1	8004000	257	69.78	1.66	12	1.17	46.00	1931.00	3435	20240605	-6.55	2605	20240531	23.22	3435	-6.55	20240605	2605	23.22	20240531	3435	-6.55	20240605	2035	57.74	20231127	0.87	N	430230	100	8 억		130112	N	N	0	N	00	N
70	20240618	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	3210	45	2	1.42	274800860	85742	38.98	3170	3250	3150	4110	2220	3165	3204.97	1.63	0	5058	3335	3250	3125	3040	2915	3292	3082	8	945	100	2210	5	1	8004000	257	69.78	1.66	12	1.07	46.00	1931.00	3435	20240605	-6.55	2605	20240531	23.22	3435	-6.55	20240605	2605	23.22	20240531	3435	-6.55	20240605	2035	57.74	20231127	0.87	N	430230	100	8 억		130112	N	N	0	N	00	N
71	20240618	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	3210	45	2	1.42	263538340	82239	37.39	3170	3250	3150	4110	2220	3165	3204.54	1.63	0	6013	3335	3250	3125	3040	2915	3292	3082	8	945	100	2210	5	1	8004000	257	69.78	1.66	12	1.03	46.00	1931.00	3435	20240605	-6.55	2605	20240531	23.22	3435	-6.55	20240605	2605	23.22	20240531	3435	-6.55	20240605	2035	57.74	20231127	0.87	N	430230	100	8 억		130112	N	N	0	N	00	N
72	20240618	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	3235	70	2	2.21	209284370	65370	29.72	3170	3250	3150	4110	2220	3165	3201.54	1.63	0	4677	3335	3250	3125	3040	2915	3292	3082	8	945	100	2210	5	1	8004000	259	70.33	1.68	12	0.82	46.00	1931.00	3435	20240605	-5.82	2605	20240531	24.18	3435	-5.82	20240605	2605	24.18	20240531	3435	-5.82	20240605	2035	58.97	20231127	0.87	N	430230	100	8 억		130112	N	N	0	N	00	N
73	20240618	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	3190	25	2	0.79	41588585	13098	5.95	3170	3190	3150	4110	2220	3165	3175.19	1.63	0	827	3335	3250	3125	3040	2915	3292	3082	8	945	100	2210	5	1	8004000	255	69.35	1.65	12	0.16	46.00	1931.00	3435	20240605	-7.13	2605	20240531	22.46	3435	-7.13	20240605	2605	22.46	20240531	3435	-7.13	20240605	2035	56.76	20231127	0.87	N	430230	100	8 억		130112	N	N	0	N	00	N
74	20240617	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	3165	145	2	4.80	683731295	219791	92.75	3040	3210	3000	3925	2115	3020	3110.82	1.40	0	16830	3286	3152	3061	2927	2836	3107	2882	8	905	100	2110	5	1	8004000	253	68.80	1.64	12	2.75	46.00	1931.00	3435	20240605	-7.86	2605	20240531	21.50	3435	-7.86	20240605	2605	21.50	20240531	3435	-7.86	20240605	2035	55.53	20231127	0.87	N	430230	100	8 억		111825	N	N	0	N	00	N
75	20240617	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	3150	130	2	4.30	670136670	215492	90.94	3040	3210	3000	3925	2115	3020	3109.80	1.40	0	16830	3286	3152	3061	2927	2836	3107	2882	8	905	100	2110	5	1	8004000	252	68.48	1.63	12	2.69	46.00	1931.00	3435	20240605	-8.30	2605	20240531	20.92	3435	-8.30	20240605	2605	20.92	20240531	3435	-8.30	20240605	2035	54.79	20231127	0.87	N	430230	100	8 억		111825	N	N	0	N	00	N
76	20240617	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	3135	115	2	3.81	606379180	195262	82.40	3040	3210	3000	3925	2115	3020	3105.46	1.40	0	16684	3286	3152	3061	2927	2836	3107	2882	8	905	100	2110	5	1	8004000	251	68.15	1.62	12	2.44	46.00	1931.00	3435	20240605	-8.73	2605	20240531	20.35	3435	-8.73	20240605	2605	20.35	20240531	3435	-8.73	20240605	2035	54.05	20231127	0.87	N	430230	100	8 억		111825	N	N	0	N	00	N
77	20240617	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	3120	100	2	3.31	582426775	187621	79.18	3040	3210	3000	3925	2115	3020	3104.27	1.40	0	15446	3286	3152	3061	2927	2836	3107	2882	8	905	100	2110	5	1	8004000	250	67.83	1.62	12	2.34	46.00	1931.00	3435	20240605	-9.17	2605	20240531	19.77	3435	-9.17	20240605	2605	19.77	20240531	3435	-9.17	20240605	2035	53.32	20231127	0.87	N	430230	100	8 억		111825	N	N	0	N	00	N
78	20240617	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	3130	110	2	3.64	551150745	177621	74.96	3040	3210	3000	3925	2115	3020	3102.96	1.40	0	13590	3286	3152	3061	2927	2836	3107	2882	8	905	100	2110	5	1	8004000	251	68.04	1.62	12	2.22	46.00	1931.00	3435	20240605	-8.88	2605	20240531	20.15	3435	-8.88	20240605	2605	20.15	20240531	3435	-8.88	20240605	2035	53.81	20231127	0.87	N	430230	100	8 억		111825	N	N	0	N	00	N
79	20240617	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	3130	110	2	3.64	349971710	114254	48.22	3040	3135	3000	3925	2115	3020	3063.10	1.40	0	10808	3286	3152	3061	2927	2836	3107	2882	8	905	100	2110	5	1	8004000	251	68.04	1.62	12	1.43	46.00	1931.00	3435	20240605	-8.88	2605	20240531	20.15	3435	-8.88	20240605	2605	20.15	20240531	3435	-8.88	20240605	2035	53.81	20231127	0.87	N	430230	100	8 억		111825	N	N	0	N	00	N
80	20240617	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	3085	65	2	2.15	224579665	73841	31.16	3040	3095	3000	3925	2115	3020	3041.40	1.40	0	12524	3286	3152	3061	2927	2836	3107	2882	8	905	100	2110	5	1	8004000	247	67.07	1.60	12	0.92	46.00	1931.00	3435	20240605	-10.19	2605	20240531	18.43	3435	-10.19	20240605	2605	18.43	20240531	3435	-10.19	20240605	2035	51.60	20231127	0.87	N	430230	100	8 억		111825	N	N	0	N	00	N
81	20240617	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	3035	15	2	0.50	37725680	12438	5.25	3040	3045	3020	3925	2115	3020	3033.10	1.40	0	550	3286	3152	3061	2927	2836	3107	2882	8	905	100	2110	5	1	8004000	243	65.98	1.57	12	0.16	46.00	1931.00	3435	20240605	-11.64	2605	20240531	16.51	3435	-11.64	20240605	2605	16.51	20240531	3435	-11.64	20240605	2035	49.14	20231127	0.87	N	430230	100	8 억		111825	N	N	0	N	00	N
82	20240614	161003	57	100.00	KOSDAQ		금융	N	N	N	N		N	3020	-115	5	-3.67	718224375	236910	114.64	3170	3195	2970	4075	2195	3135	3031.64	1.83	0	-35018	3328	3231	3083	2986	2838	3280	3035	8	940	100	2190	5	1	8004000	242	65.65	1.56	12	2.96	46.00	1931.00	3435	20240605	-12.08	2605	20240531	15.93	3435	-12.08	20240605	2605	15.93	20240531	3435	-12.08	20240605	2035	48.40	20231127	0.87	N	430230	100	8 억		146590	N	N	0	N	00	N
83	20240614	151007	57	100.00	KOSDAQ		금융	N	N	N	N		N	3000	-135	5	-4.31	701733525	231427	111.99	3170	3195	2970	4075	2195	3135	3032.20	1.83	0	-34714	3328	3231	3083	2986	2838	3280	3035	8	940	100	2190	5	1	8004000	240	65.22	1.55	12	2.89	46.00	1931.00	3435	20240605	-12.66	2605	20240531	15.16	3435	-12.66	20240605	2605	15.16	20240531	3435	-12.66	20240605	2035	47.42	20231127	0.87	N	430230	100	8 억		146590	N	N	0	N	00	N
84	20240614	141005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2995	-140	5	-4.47	654776260	215713	104.38	3170	3195	2970	4075	2195	3135	3035.40	1.83	0	-33852	3328	3231	3083	2986	2838	3280	3035	8	940	100	2190	5	1	8004000	240	65.11	1.55	12	2.70	46.00	1931.00	3435	20240605	-12.81	2605	20240531	14.97	3435	-12.81	20240605	2605	14.97	20240531	3435	-12.81	20240605	2035	47.17	20231127	0.87	N	430230	100	8 억		146590	N	N	0	N	00	N
85	20240614	131007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2975	-160	5	-5.10	580354940	190749	92.30	3170	3195	2975	4075	2195	3135	3042.51	1.83	0	-32950	3328	3231	3083	2986	2838	3280	3035	8	940	100	2190	5	1	8004000	238	64.67	1.54	12	2.38	46.00	1931.00	3435	20240605	-13.39	2605	20240531	14.20	3435	-13.39	20240605	2605	14.20	20240531	3435	-13.39	20240605	2035	46.19	20231127	0.87	N	430230	100	8 억		146590	N	N	0	N	00	N
86	20240614	121014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2985	-150	5	-4.78	536047165	175895	85.12	3170	3195	2975	4075	2195	3135	3047.54	1.83	0	-31408	3328	3231	3083	2986	2838	3280	3035	8	940	100	2190	5	1	8004000	239	64.89	1.55	12	2.20	46.00	1931.00	3435	20240605	-13.10	2605	20240531	14.59	3435	-13.10	20240605	2605	14.59	20240531	3435	-13.10	20240605	2035	46.68	20231127	0.87	N	430230	100	8 억		146590	N	N	0	N	00	N
87	20240614	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2980	-155	5	-4.94	500921645	164147	79.43	3170	3195	2975	4075	2195	3135	3051.66	1.83	0	-30125	3328	3231	3083	2986	2838	3280	3035	8	940	100	2190	5	1	8004000	239	64.78	1.54	12	2.05	46.00	1931.00	3435	20240605	-13.25	2605	20240531	14.40	3435	-13.25	20240605	2605	14.40	20240531	3435	-13.25	20240605	2035	46.44	20231127	0.87	N	430230	100	8 억		146590	N	N	0	N	00	N
88	20240614	101130	57	100.00	KOSDAQ		금융	N	N	N	N		N	3020	-115	5	-3.67	333229430	108122	52.32	3170	3195	2990	4075	2195	3135	3081.98	1.83	0	-10300	3328	3231	3083	2986	2838	3280	3035	8	940	100	2190	5	1	8004000	242	65.65	1.56	12	1.35	46.00	1931.00	3435	20240605	-12.08	2605	20240531	15.93	3435	-12.08	20240605	2605	15.93	20240531	3435	-12.08	20240605	2035	48.40	20231127	0.87	N	430230	100	8 억		146590	N	N	0	N	00	N
89	20240614	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	3140	5	2	0.16	90129090	28492	13.79	3170	3195	3140	4075	2195	3135	3163.31	1.83	0	2816	3328	3231	3083	2986	2838	3280	3035	8	940	100	2190	5	1	8004000	251	68.26	1.63	12	0.36	46.00	1931.00	3435	20240605	-8.59	2605	20240531	20.54	3435	-8.59	20240605	2605	20.54	20240531	3435	-8.59	20240605	2035	54.30	20231127	0.87	N	430230	100	8 억		146590	N	N	0	N	00	N
90	20240613	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	3135	135	2	4.50	613475820	202879	207.78	3000	3180	2935	3900	2100	3000	3023.84	1.65	0	15026	3126	3062	3031	2967	2936	3047	2952	8	900	100	2100	5	1	8004000	251	68.15	1.62	12	2.53	46.00	1931.00	3435	20240605	-8.73	2605	20240531	20.35	3435	-8.73	20240605	2605	20.35	20240531	3435	-8.73	20240605	2035	54.05	20231127	0.81	N	430230	100	8 억		131761	N	N	0	N	00	N
91	20240613	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	3120	120	2	4.00	547107300	181751	186.15	3000	3120	2935	3900	2100	3000	3010.20	1.65	0	14253	3126	3062	3031	2967	2936	3047	2952	8	900	100	2100	5	1	8004000	250	67.83	1.62	12	2.27	46.00	1931.00	3435	20240605	-9.17	2605	20240531	19.77	3435	-9.17	20240605	2605	19.77	20240531	3435	-9.17	20240605	2035	53.32	20231127	0.81	N	430230	100	8 억		131761	N	N	0	N	00	N
92	20240613	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2960	-40	5	-1.33	263183715	87733	89.85	3000	3050	2955	3900	2100	3000	2999.83	1.65	0	993	3126	3062	3031	2967	2936	3047	2952	8	900	100	2100	5	1	8004000	237	64.35	1.53	12	1.10	46.00	1931.00	3435	20240605	-13.83	2605	20240531	13.63	3435	-13.83	20240605	2605	13.63	20240531	3435	-13.83	20240605	2035	45.45	20231127	0.81	N	430230	100	8 억		131761	N	N	0	N	00	N
93	20240613	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	3000	0	3	0.00	169497865	56258	57.62	3000	3050	2995	3900	2100	3000	3012.87	1.65	0	1727	3126	3062	3031	2967	2936	3047	2952	8	900	100	2100	5	1	8004000	240	65.22	1.55	12	0.70	46.00	1931.00	3435	20240605	-12.66	2605	20240531	15.16	3435	-12.66	20240605	2605	15.16	20240531	3435	-12.66	20240605	2035	47.42	20231127	0.81	N	430230	100	8 억		131761	N	N	0	N	00	N
94	20240613	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	3010	10	2	0.33	142542200	47287	48.43	3000	3050	2995	3900	2100	3000	3014.41	1.65	0	1977	3126	3062	3031	2967	2936	3047	2952	8	900	100	2100	5	1	8004000	241	65.43	1.56	12	0.59	46.00	1931.00	3435	20240605	-12.37	2605	20240531	15.55	3435	-12.37	20240605	2605	15.55	20240531	3435	-12.37	20240605	2035	47.91	20231127	0.81	N	430230	100	8 억		131761	N	N	0	N	00	N
95	20240613	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	3000	0	3	0.00	98502990	32632	33.42	3000	3050	3000	3900	2100	3000	3018.60	1.65	0	2398	3126	3062	3031	2967	2936	3047	2952	8	900	100	2100	5	1	8004000	240	65.22	1.55	12	0.41	46.00	1931.00	3435	20240605	-12.66	2605	20240531	15.16	3435	-12.66	20240605	2605	15.16	20240531	3435	-12.66	20240605	2035	47.42	20231127	0.81	N	430230	100	8 억		131761	N	N	0	N	00	N
96	20240613	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	3035	35	2	1.17	67791905	22440	22.98	3000	3050	3000	3900	2100	3000	3021.03	1.65	0	1724	3126	3062	3031	2967	2936	3047	2952	8	900	100	2100	5	1	8004000	243	65.98	1.57	12	0.28	46.00	1931.00	3435	20240605	-11.64	2605	20240531	16.51	3435	-11.64	20240605	2605	16.51	20240531	3435	-11.64	20240605	2035	49.14	20231127	0.81	N	430230	100	8 억		131761	N	N	0	N	00	N
97	20240613	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	3005	5	2	0.17	22405000	7412	7.59	3000	3050	3000	3900	2100	3000	3022.80	1.65	0	-101	3126	3062	3031	2967	2936	3047	2952	8	900	100	2100	5	1	8004000	241	65.33	1.56	12	0.09	46.00	1931.00	3435	20240605	-12.52	2605	20240531	15.36	3435	-12.52	20240605	2605	15.36	20240531	3435	-12.52	20240605	2035	47.67	20231127	0.81	N	430230	100	8 억		131761	N	N	0	N	00	N
98	20240612	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	3000	-50	5	-1.64	295007955	97562	53.30	3050	3095	3000	3965	2135	3050	3023.80	1.63	0	1586	3163	3106	3053	2996	2943	3080	2970	8	915	100	2130	5	1	8004000	240	65.22	1.55	12	1.22	46.00	1931.00	3435	20240605	-12.66	2605	20240531	15.16	3435	-12.66	20240605	2605	15.16	20240531	3435	-12.66	20240605	2035	47.42	20231127	0.84	N	430230	100	8 억		130175	N	N	0	N	00	N
99	20240612	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	3025	-25	5	-0.82	278577035	92090	50.31	3050	3095	3000	3965	2135	3050	3025.05	1.63	0	2632	3163	3106	3053	2996	2943	3080	2970	8	915	100	2130	5	1	8004000	242	65.76	1.57	12	1.15	46.00	1931.00	3435	20240605	-11.94	2605	20240531	16.12	3435	-11.94	20240605	2605	16.12	20240531	3435	-11.94	20240605	2035	48.65	20231127	0.84	N	430230	100	8 억		130175	N	N	0	N	00	N
100	20240612	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	3025	-25	5	-0.82	198659295	65498	35.79	3050	3095	3000	3965	2135	3050	3033.06	1.63	0	5208	3163	3106	3053	2996	2943	3080	2970	8	915	100	2130	5	1	8004000	242	65.76	1.57	12	0.82	46.00	1931.00	3435	20240605	-11.94	2605	20240531	16.12	3435	-11.94	20240605	2605	16.12	20240531	3435	-11.94	20240605	2035	48.65	20231127	0.84	N	430230	100	8 억		130175	N	N	0	N	00	N
101	20240612	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	3020	-30	5	-0.98	182415450	60131	32.85	3050	3095	3000	3965	2135	3050	3033.63	1.63	0	6391	3163	3106	3053	2996	2943	3080	2970	8	915	100	2130	5	1	8004000	242	65.65	1.56	12	0.75	46.00	1931.00	3435	20240605	-12.08	2605	20240531	15.93	3435	-12.08	20240605	2605	15.93	20240531	3435	-12.08	20240605	2035	48.40	20231127	0.84	N	430230	100	8 억		130175	N	N	0	N	00	N
102	20240612	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	3015	-35	5	-1.15	144592470	47558	25.98	3050	3095	3015	3965	2135	3050	3040.34	1.63	0	7363	3163	3106	3053	2996	2943	3080	2970	8	915	100	2130	5	1	8004000	241	65.54	1.56	12	0.59	46.00	1931.00	3435	20240605	-12.23	2605	20240531	15.74	3435	-12.23	20240605	2605	15.74	20240531	3435	-12.23	20240605	2035	48.16	20231127	0.84	N	430230	100	8 억		130175	N	N	0	N	00	N
103	20240612	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	3030	-20	5	-0.66	113344295	37220	20.34	3050	3095	3020	3965	2135	3050	3045.25	1.63	0	7309	3163	3106	3053	2996	2943	3080	2970	8	915	100	2130	5	1	8004000	243	65.87	1.57	12	0.47	46.00	1931.00	3435	20240605	-11.79	2605	20240531	16.31	3435	-11.79	20240605	2605	16.31	20240531	3435	-11.79	20240605	2035	48.89	20231127	0.84	N	430230	100	8 억		130175	N	N	0	N	00	N
104	20240612	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	3040	-10	5	-0.33	92784895	30443	16.63	3050	3095	3020	3965	2135	3050	3047.82	1.63	0	7843	3163	3106	3053	2996	2943	3080	2970	8	915	100	2130	5	1	8004000	243	66.09	1.57	12	0.38	46.00	1931.00	3435	20240605	-11.50	2605	20240531	16.70	3435	-11.50	20240605	2605	16.70	20240531	3435	-11.50	20240605	2035	49.39	20231127	0.84	N	430230	100	8 억		130175	N	N	0	N	00	N
105	20240612	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	3090	40	2	1.31	36190585	11842	6.47	3050	3095	3020	3965	2135	3050	3056.12	1.63	0	8220	3163	3106	3053	2996	2943	3080	2970	8	915	100	2130	5	1	8004000	247	67.17	1.60	12	0.15	46.00	1931.00	3435	20240605	-10.04	2605	20240531	18.62	3435	-10.04	20240605	2605	18.62	20240531	3435	-10.04	20240605	2035	51.84	20231127	0.84	N	430230	100	8 억		130175	N	N	0	N	00	N
106	20240610	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	3100	20	2	0.65	553683900	178628	34.76	3085	3195	3040	4000	2160	3080	3099.65	1.50	0	5447	3416	3247	3126	2957	2836	3187	2897	8	920	100	2150	5	1	8004000	248	67.39	1.61	12	2.23	46.00	1931.00	3435	20240605	-9.75	2605	20240531	19.00	3435	-9.75	20240605	2605	19.00	20240531	3435	-9.75	20240605	2035	52.33	20231127	0.65	N	430230	100	8 억		119982	N	N	0	N	00	N
107	20240610	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	3065	-15	5	-0.49	535808310	172848	33.64	3085	3195	3040	4000	2160	3080	3099.88	1.50	0	5870	3416	3247	3126	2957	2836	3187	2897	8	920	100	2150	5	1	8004000	245	66.63	1.59	12	2.16	46.00	1931.00	3435	20240605	-10.77	2605	20240531	17.66	3435	-10.77	20240605	2605	17.66	20240531	3435	-10.77	20240605	2035	50.61	20231127	0.65	N	430230	100	8 억		119982	N	N	0	N	00	N
108	20240610	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	3060	-20	5	-0.65	473652085	152488	29.68	3085	3195	3040	4000	2160	3080	3106.16	1.50	0	3714	3416	3247	3126	2957	2836	3187	2897	8	920	100	2150	5	1	8004000	245	66.52	1.58	12	1.91	46.00	1931.00	3435	20240605	-10.92	2605	20240531	17.47	3435	-10.92	20240605	2605	17.47	20240531	3435	-10.92	20240605	2035	50.37	20231127	0.65	N	430230	100	8 억		119982	N	N	0	N	00	N
109	20240610	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	3065	-15	5	-0.49	445801245	143377	27.90	3085	3195	3040	4000	2160	3080	3109.29	1.50	0	2705	3416	3247	3126	2957	2836	3187	2897	8	920	100	2150	5	1	8004000	245	66.63	1.59	12	1.79	46.00	1931.00	3435	20240605	-10.77	2605	20240531	17.66	3435	-10.77	20240605	2605	17.66	20240531	3435	-10.77	20240605	2035	50.61	20231127	0.65	N	430230	100	8 억		119982	N	N	0	N	00	N
110	20240610	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	3050	-30	5	-0.97	431590315	138740	27.00	3085	3195	3040	4000	2160	3080	3110.79	1.50	0	1089	3416	3247	3126	2957	2836	3187	2897	8	920	100	2150	5	1	8004000	244	66.30	1.58	12	1.73	46.00	1931.00	3435	20240605	-11.21	2605	20240531	17.08	3435	-11.21	20240605	2605	17.08	20240531	3435	-11.21	20240605	2035	49.88	20231127	0.65	N	430230	100	8 억		119982	N	N	0	N	00	N
111	20240610	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	3100	20	2	0.65	328184375	104945	20.42	3085	3195	3040	4000	2160	3080	3127.20	1.50	0	799	3416	3247	3126	2957	2836	3187	2897	8	920	100	2150	5	1	8004000	248	67.39	1.61	12	1.31	46.00	1931.00	3435	20240605	-9.75	2605	20240531	19.00	3435	-9.75	20240605	2605	19.00	20240531	3435	-9.75	20240605	2035	52.33	20231127	0.65	N	430230	100	8 억		119982	N	N	0	N	00	N
112	20240610	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	3145	65	2	2.11	223741270	71396	13.89	3085	3195	3040	4000	2160	3080	3133.81	1.50	0	1598	3416	3247	3126	2957	2836	3187	2897	8	920	100	2150	5	1	8004000	252	68.37	1.63	12	0.89	46.00	1931.00	3435	20240605	-8.44	2605	20240531	20.73	3435	-8.44	20240605	2605	20.73	20240531	3435	-8.44	20240605	2035	54.55	20231127	0.65	N	430230	100	8 억		119982	N	N	0	N	00	N
113	20240610	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	3070	-10	5	-0.32	28621525	9315	1.81	3085	3085	3040	4000	2160	3080	3072.63	1.50	0	-833	3416	3247	3126	2957	2836	3187	2897	8	920	100	2150	5	1	8004000	246	66.74	1.59	12	0.12	46.00	1931.00	3435	20240605	-10.63	2605	20240531	17.85	3435	-10.63	20240605	2605	17.85	20240531	3435	-10.63	20240605	2035	50.86	20231127	0.65	N	430230	100	8 억		119982	N	N	0	N	00	N
114	20240607	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	3080	-190	5	-5.81	1591466330	513823	109.46	3270	3295	3005	4250	2290	3270	3097.31	1.89	0	-34033	3540	3405	3300	3165	3060	3352	3112	8	980	100	2280	5	1	8004000	247	66.96	1.60	12	6.42	46.00	1931.00	3435	20240605	-10.33	2605	20240531	18.23	3435	-10.33	20240605	2605	18.23	20240531	3435	-10.33	20240605	2035	51.35	20231127	0.65	N	430230	100	8 억		151652	N	N	0	N	00	N
115	20240607	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	3025	-245	5	-7.49	1552668830	501177	106.76	3270	3295	3005	4250	2290	3270	3098.04	1.89	0	-33276	3540	3405	3300	3165	3060	3352	3112	8	980	100	2280	5	1	8004000	242	65.76	1.57	12	6.26	46.00	1931.00	3435	20240605	-11.94	2605	20240531	16.12	3435	-11.94	20240605	2605	16.12	20240531	3435	-11.94	20240605	2035	48.65	20231127	0.65	N	430230	100	8 억		151652	N	N	0	N	00	N
116	20240607	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	3040	-230	5	-7.03	1262242590	405112	86.30	3270	3295	3040	4250	2290	3270	3115.79	1.89	0	-30096	3540	3405	3300	3165	3060	3352	3112	8	980	100	2280	5	1	8004000	243	66.09	1.57	12	5.06	46.00	1931.00	3435	20240605	-11.50	2605	20240531	16.70	3435	-11.50	20240605	2605	16.70	20240531	3435	-11.50	20240605	2035	49.39	20231127	0.65	N	430230	100	8 억		151652	N	N	0	N	00	N
117	20240607	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	3055	-215	5	-6.57	1024462865	327143	69.69	3270	3295	3050	4250	2290	3270	3131.54	1.89	0	-25951	3540	3405	3300	3165	3060	3352	3112	8	980	100	2280	5	1	8004000	245	66.41	1.58	12	4.09	46.00	1931.00	3435	20240605	-11.06	2605	20240531	17.27	3435	-11.06	20240605	2605	17.27	20240531	3435	-11.06	20240605	2035	50.12	20231127	0.65	N	430230	100	8 억		151652	N	N	0	N	00	N
118	20240607	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	3105	-165	5	-5.05	834882885	265686	56.60	3270	3295	3085	4250	2290	3270	3142.37	1.89	0	-23219	3540	3405	3300	3165	3060	3352	3112	8	980	100	2280	5	1	8004000	249	67.50	1.61	12	3.32	46.00	1931.00	3435	20240605	-9.61	2605	20240531	19.19	3435	-9.61	20240605	2605	19.19	20240531	3435	-9.61	20240605	2035	52.58	20231127	0.65	N	430230	100	8 억		151652	N	N	0	N	00	N
119	20240607	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	3135	-135	5	-4.13	776057305	246820	52.58	3270	3295	3085	4250	2290	3270	3144.22	1.89	0	-22641	3540	3405	3300	3165	3060	3352	3112	8	980	100	2280	5	1	8004000	251	68.15	1.62	12	3.08	46.00	1931.00	3435	20240605	-8.73	2605	20240531	20.35	3435	-8.73	20240605	2605	20.35	20240531	3435	-8.73	20240605	2035	54.05	20231127	0.65	N	430230	100	8 억		151652	N	N	0	N	00	N
120	20240607	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	3110	-160	5	-4.89	622982505	197712	42.12	3270	3295	3085	4250	2290	3270	3150.96	1.89	0	-15991	3540	3405	3300	3165	3060	3352	3112	8	980	100	2280	5	1	8004000	249	67.61	1.61	12	2.47	46.00	1931.00	3435	20240605	-9.46	2605	20240531	19.39	3435	-9.46	20240605	2605	19.39	20240531	3435	-9.46	20240605	2035	52.83	20231127	0.65	N	430230	100	8 억		151652	N	N	0	N	00	N
121	20240607	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	3230	-40	5	-1.22	88126195	27521	5.86	3270	3295	3180	4250	2290	3270	3202.14	1.89	0	-1746	3540	3405	3300	3165	3060	3352	3112	8	980	100	2280	5	1	8004000	259	70.22	1.67	12	0.34	46.00	1931.00	3435	20240605	-5.97	2605	20240531	23.99	3435	-5.97	20240605	2605	23.99	20240531	3435	-5.97	20240605	2035	58.72	20231127	0.65	N	430230	100	8 억		151652	N	N	0	N	00	N
122	20240605	161141	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3270	-95	5	-2.82	1559490800	469389	46.55	3365	3435	3195	4370	2360	3365	3322.33	2.12	0	-43651	3591	3477	3281	3167	2971	3535	3225	8	1005	100	2350	5	1	8004000	262	71.09	1.69	12	5.86	46.00	1931.00	3435	20240605	-4.80	2605	20240531	25.53	3435	-4.80	20240605	2605	25.53	20240531	3435	-4.80	20240605	2035	60.69	20231127	0.70	N	430230	100	8 억		169876	N	N	0	N	00	N
123	20240605	151138	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3270	-95	5	-2.82	1544669005	464854	46.10	3365	3435	3195	4370	2360	3365	3322.84	2.12	0	-42629	3591	3477	3281	3167	2971	3535	3225	8	1005	100	2350	5	1	8004000	262	71.09	1.69	12	5.81	46.00	1931.00	3435	20240605	-4.80	2605	20240531	25.53	3435	-4.80	20240605	2605	25.53	20240531	3435	-4.80	20240605	2035	60.69	20231127	0.70	N	430230	100	8 억		169876	N	N	0	N	00	N
124	20240605	141139	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3275	-90	5	-2.67	1421515185	427023	42.34	3365	3435	3195	4370	2360	3365	3328.83	2.12	0	-33561	3591	3477	3281	3167	2971	3535	3225	8	1005	100	2350	5	1	8004000	262	71.20	1.70	12	5.34	46.00	1931.00	3435	20240605	-4.66	2605	20240531	25.72	3435	-4.66	20240605	2605	25.72	20240531	3435	-4.66	20240605	2035	60.93	20231127	0.70	N	430230	100	8 억		169876	N	N	0	N	00	N
125	20240605	131138	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3270	-95	5	-2.82	1304147795	391517	38.82	3365	3435	3195	4370	2360	3365	3330.94	2.12	0	-28221	3591	3477	3281	3167	2971	3535	3225	8	1005	100	2350	5	1	8004000	262	71.09	1.69	12	4.89	46.00	1931.00	3435	20240605	-4.80	2605	20240531	25.53	3435	-4.80	20240605	2605	25.53	20240531	3435	-4.80	20240605	2035	60.69	20231127	0.70	N	430230	100	8 억		169876	N	N	0	N	00	N
126	20240605	121135	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3270	-95	5	-2.82	1052253140	313554	31.09	3365	3435	3255	4370	2360	3365	3355.87	2.12	0	-21830	3591	3477	3281	3167	2971	3535	3225	8	1005	100	2350	5	1	8004000	262	71.09	1.69	12	3.92	46.00	1931.00	3435	20240605	-4.80	2605	20240531	25.53	3435	-4.80	20240605	2605	25.53	20240531	3435	-4.80	20240605	2035	60.69	20231127	0.70	N	430230	100	8 억		169876	N	N	0	N	00	N
127	20240605	111138	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3300	-65	5	-1.93	940173630	279299	27.70	3365	3435	3255	4370	2360	3365	3366.19	2.12	0	-18896	3591	3477	3281	3167	2971	3535	3225	8	1005	100	2350	5	1	8004000	264	71.74	1.71	12	3.49	46.00	1931.00	3435	20240605	-3.93	2605	20240531	26.68	3435	-3.93	20240605	2605	26.68	20240531	3435	-3.93	20240605	2035	62.16	20231127	0.70	N	430230	100	8 억		169876	N	N	0	N	00	N
128	20240605	101133	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3365	0	3	0.00	660775775	195199	19.36	3365	3435	3340	4370	2360	3365	3385.22	2.12	0	-11620	3591	3477	3281	3167	2971	3535	3225	8	1005	100	2350	5	1	8004000	269	73.15	1.74	12	2.44	46.00	1931.00	3435	20240605	-2.04	2605	20240531	29.17	3435	-2.04	20240605	2605	29.17	20240531	3435	-2.04	20240605	2035	65.36	20231127	0.70	N	430230	100	8 억		169876	N	N	0	N	00	N
129	20240605	091134	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3355	-10	5	-0.30	217244185	64325	6.38	3365	3420	3340	4370	2360	3365	3377.44	2.12	0	10560	3591	3477	3281	3167	2971	3535	3225	8	1005	100	2350	5	1	8004000	269	72.93	1.74	12	0.80	46.00	1931.00	3420	20240605	-1.90	2605	20240531	28.79	3420	-1.90	20240605	2605	28.79	20240531	3420	-1.90	20240605	2035	64.86	20231127	0.70	N	430230	100	8 억		169876	N	N	0	N	00	N
130	20240604	161124	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3365	280	2	9.08	3266400520	1007718	94.55	3110	3395	3085	4010	2160	3085	3241.37	0.93	0	92753	3298	3191	2978	2871	2658	3245	2925	8	925	100	2150	5	1	8004000	269	73.15	1.74	12	12.59	46.00	1931.00	3395	20240604	-0.88	2605	20240531	29.17	3395	-0.88	20240604	2605	29.17	20240531	3395	-0.88	20240604	2035	65.36	20231127	0.29	N	430230	100	8 억		74353	N	N	0	N	00	N
131	20240604	151126	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3350	265	2	8.59	3174410620	980298	91.98	3110	3395	3085	4010	2160	3085	3238.21	0.93	0	86253	3298	3191	2978	2871	2658	3245	2925	8	925	100	2150	5	1	8004000	268	72.83	1.73	12	12.25	46.00	1931.00	3395	20240604	-1.33	2605	20240531	28.60	3395	-1.33	20240604	2605	28.60	20240531	3395	-1.33	20240604	2035	64.62	20231127	0.29	N	430230	100	8 억		74353	N	N	0	N	00	N
132	20240604	141128	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3335	250	2	8.10	2869241575	888648	83.38	3110	3395	3085	4010	2160	3085	3228.77	0.93	0	67593	3298	3191	2978	2871	2658	3245	2925	8	925	100	2150	5	1	8004000	267	72.50	1.73	12	11.10	46.00	1931.00	3395	20240604	-1.77	2605	20240531	28.02	3395	-1.77	20240604	2605	28.02	20240531	3395	-1.77	20240604	2035	63.88	20231127	0.29	N	430230	100	8 억		74353	N	N	0	N	00	N
133	20240604	131125	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3330	245	2	7.94	2293316940	716504	67.23	3110	3370	3085	4010	2160	3085	3200.70	0.93	0	51577	3298	3191	2978	2871	2658	3245	2925	8	925	100	2150	5	1	8004000	267	72.39	1.72	12	8.95	46.00	1931.00	3370	20240604	-1.19	2605	20240531	27.83	3370	-1.19	20240604	2605	27.83	20240531	3370	-1.19	20240604	2035	63.64	20231127	0.29	N	430230	100	8 억		74353	N	N	0	N	00	N
134	20240604	121123	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3235	150	2	4.86	1767656940	556626	52.23	3110	3240	3085	4010	2160	3085	3175.66	0.93	0	45132	3298	3191	2978	2871	2658	3245	2925	8	925	100	2150	5	1	8004000	259	70.33	1.68	12	6.95	46.00	1931.00	3240	20240604	-0.15	2605	20240531	24.18	3240	-0.15	20240604	2605	24.18	20240531	3240	-0.15	20240604	2035	58.97	20231127	0.29	N	430230	100	8 억		74353	N	N	0	N	00	N
135	20240604	111119	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3180	95	2	3.08	1536358135	484650	45.47	3110	3225	3085	4010	2160	3085	3170.04	0.93	0	40663	3298	3191	2978	2871	2658	3245	2925	8	925	100	2150	5	1	8004000	255	69.13	1.65	12	6.06	46.00	1931.00	3225	20240604	-1.40	2605	20240531	22.07	3225	-1.40	20240604	2605	22.07	20240531	3225	-1.40	20240604	2035	56.27	20231127	0.29	N	430230	100	8 억		74353	N	N	0	N	00	N
136	20240604	101123	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3165	80	2	2.59	1126500230	355910	33.40	3110	3225	3085	4010	2160	3085	3165.13	0.93	0	42523	3298	3191	2978	2871	2658	3245	2925	8	925	100	2150	5	1	8004000	253	68.80	1.64	12	4.45	46.00	1931.00	3225	20240604	-1.86	2605	20240531	21.50	3225	-1.86	20240604	2605	21.50	20240531	3225	-1.86	20240604	2035	55.53	20231127	0.29	N	430230	100	8 억		74353	N	N	0	N	00	N
137	20240604	091121	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	3165	80	2	2.59	462018860	147159	13.81	3110	3190	3085	4010	2160	3085	3139.59	0.93	0	10688	3298	3191	2978	2871	2658	3245	2925	8	925	100	2150	5	1	8004000	253	68.80	1.64	12	1.84	46.00	1931.00	3190	20240604	-0.78	2605	20240531	21.50	3190	-0.78	20240604	2605	21.50	20240531	3190	-0.78	20240604	2035	55.53	20231127	0.29	N	430230	100	8 억		74353	N	N	0	N	00	N
138	20240603	161109	54	100.00	KOSDAQ		금융	N	N	N	N		N	3085	285	2	10.18	3116314080	1063609	25.08	2810	3085	2765	3640	1960	2800	2930.54	0.17	0	91104	3370	3085	2845	2560	2320	2965	2440	8	840	100	1960	5	1	8004000	247	67.07	1.60	12	13.29	46.00	1931.00	3140	20240117	-1.75	2605	20240531	18.43	3140	-1.75	20240117	2605	18.43	20240531	3130	-1.44	20240531	2035	51.60	20231127	0.29	N	430230	100	8 억		13809	N	N	0	N	01	N
139	20240603	151109	54	100.00	KOSDAQ		금융	N	N	N	N		N	3015	215	2	7.68	2949198200	1008876	23.79	2810	3035	2765	3640	1960	2800	2923.95	0.17	0	78771	3370	3085	2845	2560	2320	2965	2440	8	840	100	1960	5	1	8004000	241	65.54	1.56	12	12.60	46.00	1931.00	3140	20240117	-3.98	2605	20240531	15.74	3140	-3.98	20240117	2605	15.74	20240531	3130	-3.67	20240531	2035	48.16	20231127	0.29	N	430230	100	8 억		13809	N	N	0	N	01	N
140	20240603	141109	54	100.00	KOSDAQ		금융	N	N	N	N		N	2960	160	2	5.71	2624921660	900824	21.24	2810	3035	2765	3640	1960	2800	2914.64	0.17	0	66617	3370	3085	2845	2560	2320	2965	2440	8	840	100	1960	5	1	8004000	237	64.35	1.53	12	11.25	46.00	1931.00	3140	20240117	-5.73	2605	20240531	13.63	3140	-5.73	20240117	2605	13.63	20240531	3130	-5.43	20240531	2035	45.45	20231127	0.29	N	430230	100	8 억		13809	N	N	0	N	01	N
141	20240603	131109	54	100.00	KOSDAQ		금융	N	N	N	N		N	2950	150	2	5.36	2450774500	841840	19.85	2810	3035	2765	3640	1960	2800	2911.97	0.17	0	64916	3370	3085	2845	2560	2320	2965	2440	8	840	100	1960	5	1	8004000	236	64.13	1.53	12	10.52	46.00	1931.00	3140	20240117	-6.05	2605	20240531	13.24	3140	-6.05	20240117	2605	13.24	20240531	3130	-5.75	20240531	2035	44.96	20231127	0.29	N	430230	100	8 억		13809	N	N	0	N	01	N
142	20240603	121108	54	100.00	KOSDAQ		금융	N	N	N	N		N	2975	175	2	6.25	2294998155	789332	18.61	2810	3035	2765	3640	1960	2800	2908.30	0.17	0	62956	3370	3085	2845	2560	2320	2965	2440	8	840	100	1960	5	1	8004000	238	64.67	1.54	12	9.86	46.00	1931.00	3140	20240117	-5.25	2605	20240531	14.20	3140	-5.25	20240117	2605	14.20	20240531	3130	-4.95	20240531	2035	46.19	20231127	0.29	N	430230	100	8 억		13809	N	N	0	N	01	N
143	20240603	111103	54	100.00	KOSDAQ		금융	N	N	N	N		N	2905	105	2	3.75	2050025605	706534	16.66	2810	3035	2765	3640	1960	2800	2902.35	0.17	0	54576	3370	3085	2845	2560	2320	2965	2440	8	840	100	1960	5	1	8004000	233	63.15	1.50	12	8.83	46.00	1931.00	3140	20240117	-7.48	2605	20240531	11.52	3140	-7.48	20240117	2605	11.52	20240531	3130	-7.19	20240531	2035	42.75	20231127	0.29	N	430230	100	8 억		13809	N	N	0	N	01	N
144	20240603	101057	54	100.00	KOSDAQ		금융	N	N	N	N		N	2955	155	2	5.54	1562557850	542856	12.80	2810	2980	2765	3640	1960	2800	2879.23	0.17	0	37726	3370	3085	2845	2560	2320	2965	2440	8	840	100	1960	5	1	8004000	237	64.24	1.53	12	6.78	46.00	1931.00	3140	20240117	-5.89	2605	20240531	13.44	3140	-5.89	20240117	2605	13.44	20240531	3130	-5.59	20240531	2035	45.21	20231127	0.29	N	430230	100	8 억		13809	N	N	0	N	01	N
145	20240603	091056	54	100.00	KOSDAQ		금융	N	N	N	N		N	2865	65	2	2.32	311297885	110891	2.61	2810	2865	2765	3640	1960	2800	2807.63	0.17	0	-1421	3370	3085	2845	2560	2320	2965	2440	8	840	100	1960	5	1	8004000	229	62.28	1.48	12	1.39	46.00	1931.00	3140	20240117	-8.76	2605	20240531	9.98	3140	-8.76	20240117	2605	9.98	20240531	3130	-8.47	20240531	2035	40.79	20231127	0.29	N	430230	100	8 억		13809	N	N	0	N	01	N