KissMeData/442770/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	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	10	2	0.41	792610	323	60.15	2455	2455	2440	3165	1705	2435	2453.90	0.00	0	-11	2451	2442	2426	2417	2401	2447	2422	4	730	100	1700	5	1	4210000	103	43.66	1.20	12	0.01	56.00	2030.00	2620	20240503	-6.68	2135	20230922	14.52	2620	-6.68	20240503	2225	9.89	20240102	2620	-6.68	20240503	2135	14.52	20230922	0.00	N	442770	100	4 억		159	N	N	0	N	00	N
3	20240628	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	10	2	0.41	748635	305	56.80	2455	2455	2440	3165	1705	2435	2454.54	0.00	0	-4	2451	2442	2426	2417	2401	2447	2422	4	730	100	1700	5	1	4210000	103	43.66	1.20	12	0.01	56.00	2030.00	2620	20240503	-6.68	2135	20230922	14.52	2620	-6.68	20240503	2225	9.89	20240102	2620	-6.68	20240503	2135	14.52	20230922	0.00	N	442770	100	4 억		159	N	N	0	N	00	N
4	20240628	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	15	2	0.62	746190	304	56.61	2455	2455	2440	3165	1705	2435	2454.57	0.00	0	-4	2451	2442	2426	2417	2401	2447	2422	4	730	100	1700	5	1	4210000	103	43.75	1.21	12	0.01	56.00	2030.00	2620	20240503	-6.49	2135	20230922	14.75	2620	-6.49	20240503	2225	10.11	20240102	2620	-6.49	20240503	2135	14.75	20230922	0.00	N	442770	100	4 억		159	N	N	0	N	00	N
5	20240628	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	15	2	0.62	746190	304	56.61	2455	2455	2440	3165	1705	2435	2454.57	0.00	0	-4	2451	2442	2426	2417	2401	2447	2422	4	730	100	1700	5	1	4210000	103	43.75	1.21	12	0.01	56.00	2030.00	2620	20240503	-6.49	2135	20230922	14.75	2620	-6.49	20240503	2225	10.11	20240102	2620	-6.49	20240503	2135	14.75	20230922	0.00	N	442770	100	4 억		159	N	N	0	N	00	N
6	20240628	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	20	2	0.82	741290	302	56.24	2455	2455	2440	3165	1705	2435	2454.60	0.00	0	-2	2451	2442	2426	2417	2401	2447	2422	4	730	100	1700	5	1	4210000	103	43.84	1.21	12	0.01	56.00	2030.00	2620	20240503	-6.30	2135	20230922	14.99	2620	-6.30	20240503	2225	10.34	20240102	2620	-6.30	20240503	2135	14.99	20230922	0.00	N	442770	100	4 억		159	N	N	0	N	00	N
7	20240628	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	20	2	0.82	741290	302	56.24	2455	2455	2440	3165	1705	2435	2454.60	0.00	0	-2	2451	2442	2426	2417	2401	2447	2422	4	730	100	1700	5	1	4210000	103	43.84	1.21	12	0.01	56.00	2030.00	2620	20240503	-6.30	2135	20230922	14.99	2620	-6.30	20240503	2225	10.34	20240102	2620	-6.30	20240503	2135	14.99	20230922	0.00	N	442770	100	4 억		159	N	N	0	N	00	N
8	20240628	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	20	2	0.82	741290	302	56.24	2455	2455	2440	3165	1705	2435	2454.60	0.00	0	-2	2451	2442	2426	2417	2401	2447	2422	4	730	100	1700	5	1	4210000	103	43.84	1.21	12	0.01	56.00	2030.00	2620	20240503	-6.30	2135	20230922	14.99	2620	-6.30	20240503	2225	10.34	20240102	2620	-6.30	20240503	2135	14.99	20230922	0.00	N	442770	100	4 억		159	N	N	0	N	00	N
9	20240628	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	0	3	0.00	0	0	0.00	0	0	0	3165	1705	2435	0.00	0.00	0	0	2451	2442	2426	2417	2401	2447	2422	4	730	100	1700	5	1	4210000	103	43.48	1.20	12	0.00	56.00	2030.00	2620	20240503	-7.06	2135	20230922	14.05	2620	-7.06	20240503	2225	9.44	20240102	2620	-7.06	20240503	2135	14.05	20230922	0.00	N	442770	100	4 억		159	N	N	0	N	00	N
10	20240627	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	30	2	1.25	1296925	537	14.30	2435	2435	2410	3125	1685	2405	2415.13	0.00	0	-4	2485	2445	2425	2385	2365	2435	2375	4	720	100	1680	5	1	4210000	103	43.48	1.20	12	0.01	56.00	2030.00	2620	20240503	-7.06	2135	20230922	14.05	2620	-7.06	20240503	2225	9.44	20240102	2620	-7.06	20240503	2135	14.05	20230922	0.00	N	442770	100	4 억		163	N	N	0	N	00	N
11	20240627	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	25	2	1.04	1233615	511	13.60	2435	2435	2410	3125	1685	2405	2414.12	0.00	0	-4	2485	2445	2425	2385	2365	2435	2375	4	720	100	1680	5	1	4210000	102	43.39	1.20	12	0.01	56.00	2030.00	2620	20240503	-7.25	2135	20230922	13.82	2620	-7.25	20240503	2225	9.21	20240102	2620	-7.25	20240503	2135	13.82	20230922	0.00	N	442770	100	4 억		163	N	N	0	N	00	N
12	20240627	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	25	2	1.04	1226335	508	13.53	2435	2435	2410	3125	1685	2405	2414.05	0.00	0	-2	2485	2445	2425	2385	2365	2435	2375	4	720	100	1680	5	1	4210000	102	43.39	1.20	12	0.01	56.00	2030.00	2620	20240503	-7.25	2135	20230922	13.82	2620	-7.25	20240503	2225	9.21	20240102	2620	-7.25	20240503	2135	13.82	20230922	0.00	N	442770	100	4 억		163	N	N	0	N	00	N
13	20240627	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	25	2	1.04	1226335	508	13.53	2435	2435	2410	3125	1685	2405	2414.05	0.00	0	-2	2485	2445	2425	2385	2365	2435	2375	4	720	100	1680	5	1	4210000	102	43.39	1.20	12	0.01	56.00	2030.00	2620	20240503	-7.25	2135	20230922	13.82	2620	-7.25	20240503	2225	9.21	20240102	2620	-7.25	20240503	2135	13.82	20230922	0.00	N	442770	100	4 억		163	N	N	0	N	00	N
14	20240627	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	25	2	1.04	1226335	508	13.53	2435	2435	2410	3125	1685	2405	2414.05	0.00	0	-2	2485	2445	2425	2385	2365	2435	2375	4	720	100	1680	5	1	4210000	102	43.39	1.20	12	0.01	56.00	2030.00	2620	20240503	-7.25	2135	20230922	13.82	2620	-7.25	20240503	2225	9.21	20240102	2620	-7.25	20240503	2135	13.82	20230922	0.00	N	442770	100	4 억		163	N	N	0	N	00	N
15	20240627	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	5	2	0.21	1219055	505	13.45	2435	2435	2410	3125	1685	2405	2413.97	0.00	0	0	2485	2445	2425	2385	2365	2435	2375	4	720	100	1680	5	1	4210000	101	43.04	1.19	12	0.01	56.00	2030.00	2620	20240503	-8.02	2135	20230922	12.88	2620	-8.02	20240503	2225	8.31	20240102	2620	-8.02	20240503	2135	12.88	20230922	0.00	N	442770	100	4 억		163	N	N	0	N	00	N
16	20240627	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	30	2	1.25	2435	1	0.03	2435	2435	2435	3125	1685	2405	2435.00	0.00	0	-1	2485	2445	2425	2385	2365	2435	2375	4	720	100	1680	5	1	4210000	103	43.48	1.20	12	0.00	56.00	2030.00	2620	20240503	-7.06	2135	20230922	14.05	2620	-7.06	20240503	2225	9.44	20240102	2620	-7.06	20240503	2135	14.05	20230922	0.00	N	442770	100	4 억		163	N	N	0	N	00	N
17	20240627	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.00	0	0	2485	2445	2425	2385	2365	2435	2375	4	720	100	1680	5	1	4210000	101	42.95	1.18	12	0.00	56.00	2030.00	2620	20240503	-8.21	2135	20230922	12.65	2620	-8.21	20240503	2225	8.09	20240102	2620	-8.21	20240503	2135	12.65	20230922	0.00	N	442770	100	4 억		163	N	N	0	N	00	N
18	20240626	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-50	5	-2.04	9119610	3756	106.92	2450	2465	2405	3190	1720	2455	2428.01	0.01	0	-90	2475	2465	2445	2435	2415	2470	2440	4	735	100	1710	5	1	4210000	101	42.95	1.18	12	0.09	56.00	2030.00	2620	20240503	-8.21	2135	20230922	12.65	2620	-8.21	20240503	2225	8.09	20240102	2620	-8.21	20240503	2135	12.65	20230922	0.00	N	442770	100	4 억		253	N	N	0	N	00	N
19	20240626	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	5	2	0.20	2192375	892	25.39	2450	2465	2420	3190	1720	2455	2457.82	0.01	0	-56	2475	2465	2445	2435	2415	2470	2440	4	735	100	1710	5	1	4210000	104	43.93	1.21	12	0.02	56.00	2030.00	2620	20240503	-6.11	2135	20230922	15.22	2620	-6.11	20240503	2225	10.56	20240102	2620	-6.11	20240503	2135	15.22	20230922	0.00	N	442770	100	4 억		253	N	N	0	N	00	N
20	20240626	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	10	2	0.41	1984110	807	22.97	2450	2465	2420	3190	1720	2455	2458.62	0.01	0	-5	2475	2465	2445	2435	2415	2470	2440	4	735	100	1710	5	1	4210000	104	44.02	1.21	12	0.02	56.00	2030.00	2620	20240503	-5.92	2135	20230922	15.46	2620	-5.92	20240503	2225	10.79	20240102	2620	-5.92	20240503	2135	15.46	20230922	0.00	N	442770	100	4 억		253	N	N	0	N	00	N
21	20240626	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	10	2	0.41	1984110	807	22.97	2450	2465	2420	3190	1720	2455	2458.62	0.01	0	-5	2475	2465	2445	2435	2415	2470	2440	4	735	100	1710	5	1	4210000	104	44.02	1.21	12	0.02	56.00	2030.00	2620	20240503	-5.92	2135	20230922	15.46	2620	-5.92	20240503	2225	10.79	20240102	2620	-5.92	20240503	2135	15.46	20230922	0.00	N	442770	100	4 억		253	N	N	0	N	00	N
22	20240626	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	5	2	0.20	1979190	805	22.91	2450	2460	2420	3190	1720	2455	2458.62	0.01	0	-4	2475	2465	2445	2435	2415	2470	2440	4	735	100	1710	5	1	4210000	104	43.93	1.21	12	0.02	56.00	2030.00	2620	20240503	-6.11	2135	20230922	15.22	2620	-6.11	20240503	2225	10.56	20240102	2620	-6.11	20240503	2135	15.22	20230922	0.00	N	442770	100	4 억		253	N	N	0	N	00	N
23	20240626	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	5	2	0.20	1971890	802	22.83	2450	2460	2450	3190	1720	2455	2458.72	0.01	0	-4	2475	2465	2445	2435	2415	2470	2440	4	735	100	1710	5	1	4210000	104	43.93	1.21	12	0.02	56.00	2030.00	2620	20240503	-6.11	2135	20230922	15.22	2620	-6.11	20240503	2225	10.56	20240102	2620	-6.11	20240503	2135	15.22	20230922	0.00	N	442770	100	4 억		253	N	N	0	N	00	N
24	20240626	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	5	2	0.20	1971890	802	22.83	2450	2460	2450	3190	1720	2455	2458.72	0.01	0	-4	2475	2465	2445	2435	2415	2470	2440	4	735	100	1710	5	1	4210000	104	43.93	1.21	12	0.02	56.00	2030.00	2620	20240503	-6.11	2135	20230922	15.22	2620	-6.11	20240503	2225	10.56	20240102	2620	-6.11	20240503	2135	15.22	20230922	0.00	N	442770	100	4 억		253	N	N	0	N	00	N
25	20240626	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-5	5	-0.20	4900	2	0.06	2450	2450	2450	3190	1720	2455	2450.00	0.01	0	-2	2475	2465	2445	2435	2415	2470	2440	4	735	100	1710	5	1	4210000	103	43.75	1.21	12	0.00	56.00	2030.00	2620	20240503	-6.49	2135	20230922	14.75	2620	-6.49	20240503	2225	10.11	20240102	2620	-6.49	20240503	2135	14.75	20230922	0.00	N	442770	100	4 억		253	N	N	0	N	00	N
26	20240625	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	30	2	1.24	8567950	3513	832.46	2425	2455	2425	3150	1700	2425	2438.93	0.01	0	-9	2431	2427	2426	2422	2421	2427	2422	4	725	100	1690	5	1	4210000	103	43.84	1.21	12	0.08	56.00	2030.00	2620	20240503	-6.30	2135	20230922	14.99	2620	-6.30	20240503	2225	10.34	20240102	2620	-6.30	20240503	2135	14.99	20230922	0.00	N	442770	100	4 억		262	N	N	0	N	00	N
27	20240625	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	25	2	1.03	8523760	3495	828.20	2425	2455	2425	3150	1700	2425	2438.84	0.01	0	-9	2431	2427	2426	2422	2421	2427	2422	4	725	100	1690	5	1	4210000	103	43.75	1.21	12	0.08	56.00	2030.00	2620	20240503	-6.49	2135	20230922	14.75	2620	-6.49	20240503	2225	10.11	20240102	2620	-6.49	20240503	2135	14.75	20230922	0.00	N	442770	100	4 억		262	N	N	0	N	00	N
28	20240625	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	25	2	1.03	8028860	3293	780.33	2425	2455	2425	3150	1700	2425	2438.16	0.01	0	-5	2431	2427	2426	2422	2421	2427	2422	4	725	100	1690	5	1	4210000	103	43.75	1.21	12	0.08	56.00	2030.00	2620	20240503	-6.49	2135	20230922	14.75	2620	-6.49	20240503	2225	10.11	20240102	2620	-6.49	20240503	2135	14.75	20230922	0.00	N	442770	100	4 억		262	N	N	0	N	00	N
29	20240625	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	30	2	1.24	7808360	3203	759.00	2425	2455	2425	3150	1700	2425	2437.83	0.01	0	-5	2431	2427	2426	2422	2421	2427	2422	4	725	100	1690	5	1	4210000	103	43.84	1.21	12	0.08	56.00	2030.00	2620	20240503	-6.30	2135	20230922	14.99	2620	-6.30	20240503	2225	10.34	20240102	2620	-6.30	20240503	2135	14.99	20230922	0.00	N	442770	100	4 억		262	N	N	0	N	00	N
30	20240625	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	25	2	1.03	7562860	3103	735.31	2425	2450	2425	3150	1700	2425	2437.27	0.01	0	-5	2431	2427	2426	2422	2421	2427	2422	4	725	100	1690	5	1	4210000	103	43.75	1.21	12	0.07	56.00	2030.00	2620	20240503	-6.49	2135	20230922	14.75	2620	-6.49	20240503	2225	10.11	20240102	2620	-6.49	20240503	2135	14.75	20230922	0.00	N	442770	100	4 억		262	N	N	0	N	00	N
31	20240625	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	15	2	0.62	5495365	2257	534.83	2425	2445	2425	3150	1700	2425	2434.81	0.01	0	103	2431	2427	2426	2422	2421	2427	2422	4	725	100	1690	5	1	4210000	103	43.57	1.20	12	0.05	56.00	2030.00	2620	20240503	-6.87	2135	20230922	14.29	2620	-6.87	20240503	2225	9.66	20240102	2620	-6.87	20240503	2135	14.29	20230922	0.00	N	442770	100	4 억		262	N	N	0	N	00	N
32	20240625	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	15	2	0.62	5251365	2157	511.14	2425	2445	2425	3150	1700	2425	2434.57	0.01	0	103	2431	2427	2426	2422	2421	2427	2422	4	725	100	1690	5	1	4210000	103	43.57	1.20	12	0.05	56.00	2030.00	2620	20240503	-6.87	2135	20230922	14.29	2620	-6.87	20240503	2225	9.66	20240102	2620	-6.87	20240503	2135	14.29	20230922	0.00	N	442770	100	4 억		262	N	N	0	N	00	N
33	20240625	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	5	2	0.21	1700930	701	166.11	2425	2430	2425	3150	1700	2425	2426.43	0.01	0	-1	2431	2427	2426	2422	2421	2427	2422	4	725	100	1690	5	1	4210000	102	43.39	1.20	12	0.02	56.00	2030.00	2620	20240503	-7.25	2135	20230922	13.82	2620	-7.25	20240503	2225	9.21	20240102	2620	-7.25	20240503	2135	13.82	20230922	0.00	N	442770	100	4 억		262	N	N	0	N	00	N
34	20240624	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-5	5	-0.21	1023355	422	555.26	2425	2430	2425	3155	1705	2430	2425.01	0.01	0	-10	2433	2431	2428	2426	2423	2432	2427	4	725	100	1700	5	1	4210000	102	43.30	1.19	12	0.01	56.00	2030.00	2620	20240503	-7.44	2135	20230922	13.58	2620	-7.44	20240503	2225	8.99	20240102	2620	-7.44	20240503	2135	13.58	20230922	0.00	N	442770	100	4 억		272	N	N	0	N	00	N
35	20240624	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-5	5	-0.21	996680	411	540.79	2425	2430	2425	3155	1705	2430	2425.01	0.01	0	-10	2433	2431	2428	2426	2423	2432	2427	4	725	100	1700	5	1	4210000	102	43.30	1.19	12	0.01	56.00	2030.00	2620	20240503	-7.44	2135	20230922	13.58	2620	-7.44	20240503	2225	8.99	20240102	2620	-7.44	20240503	2135	13.58	20230922	0.00	N	442770	100	4 억		272	N	N	0	N	00	N
36	20240624	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	0	3	0.00	994255	410	539.47	2425	2430	2425	3155	1705	2430	2425.01	0.01	0	-9	2433	2431	2428	2426	2423	2432	2427	4	725	100	1700	5	1	4210000	102	43.39	1.20	12	0.01	56.00	2030.00	2620	20240503	-7.25	2135	20230922	13.82	2620	-7.25	20240503	2225	9.21	20240102	2620	-7.25	20240503	2135	13.82	20230922	0.00	N	442770	100	4 억		272	N	N	0	N	00	N
37	20240624	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-5	5	-0.21	989400	408	536.84	2425	2425	2425	3155	1705	2430	2425.00	0.01	0	-8	2433	2431	2428	2426	2423	2432	2427	4	725	100	1700	5	1	4210000	102	43.30	1.19	12	0.01	56.00	2030.00	2620	20240503	-7.44	2135	20230922	13.58	2620	-7.44	20240503	2225	8.99	20240102	2620	-7.44	20240503	2135	13.58	20230922	0.00	N	442770	100	4 억		272	N	N	0	N	00	N
38	20240624	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-5	5	-0.21	989400	408	536.84	2425	2425	2425	3155	1705	2430	2425.00	0.01	0	-8	2433	2431	2428	2426	2423	2432	2427	4	725	100	1700	5	1	4210000	102	43.30	1.19	12	0.01	56.00	2030.00	2620	20240503	-7.44	2135	20230922	13.58	2620	-7.44	20240503	2225	8.99	20240102	2620	-7.44	20240503	2135	13.58	20230922	0.00	N	442770	100	4 억		272	N	N	0	N	00	N
39	20240624	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-5	5	-0.21	4850	2	2.63	2425	2425	2425	3155	1705	2430	2425.00	0.01	0	-2	2433	2431	2428	2426	2423	2432	2427	4	725	100	1700	5	1	4210000	102	43.30	1.19	12	0.00	56.00	2030.00	2620	20240503	-7.44	2135	20230922	13.58	2620	-7.44	20240503	2225	8.99	20240102	2620	-7.44	20240503	2135	13.58	20230922	0.00	N	442770	100	4 억		272	N	N	0	N	00	N
40	20240624	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-5	5	-0.21	4850	2	2.63	2425	2425	2425	3155	1705	2430	2425.00	0.01	0	-2	2433	2431	2428	2426	2423	2432	2427	4	725	100	1700	5	1	4210000	102	43.30	1.19	12	0.00	56.00	2030.00	2620	20240503	-7.44	2135	20230922	13.58	2620	-7.44	20240503	2225	8.99	20240102	2620	-7.44	20240503	2135	13.58	20230922	0.00	N	442770	100	4 억		272	N	N	0	N	00	N
41	20240624	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-5	5	-0.21	4850	2	2.63	2425	2425	2425	3155	1705	2430	2425.00	0.01	0	-2	2433	2431	2428	2426	2423	2432	2427	4	725	100	1700	5	1	4210000	102	43.30	1.19	12	0.00	56.00	2030.00	2620	20240503	-7.44	2135	20230922	13.58	2620	-7.44	20240503	2225	8.99	20240102	2620	-7.44	20240503	2135	13.58	20230922	0.00	N	442770	100	4 억		272	N	N	0	N	00	N
42	20240621	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	0	3	0.00	184520	76	15.08	2425	2430	2425	3155	1705	2430	2427.89	0.01	0	-65	2446	2437	2426	2417	2406	2442	2422	4	725	100	1700	5	1	4210000	102	43.39	1.20	12	0.00	56.00	2030.00	2620	20240503	-7.25	2135	20230922	13.82	2620	-7.25	20240503	2225	9.21	20240102	2620	-7.25	20240503	2135	13.82	20230922	0.00	N	442770	100	4 억		337	N	N	0	N	00	N
43	20240621	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	0	3	0.00	157790	65	12.90	2425	2430	2425	3155	1705	2430	2427.54	0.01	0	-65	2446	2437	2426	2417	2406	2442	2422	4	725	100	1700	5	1	4210000	102	43.39	1.20	12	0.00	56.00	2030.00	2620	20240503	-7.25	2135	20230922	13.82	2620	-7.25	20240503	2225	9.21	20240102	2620	-7.25	20240503	2135	13.82	20230922	0.00	N	442770	100	4 억		337	N	N	0	N	00	N
44	20240621	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	0	3	0.00	155360	64	12.70	2425	2430	2425	3155	1705	2430	2427.50	0.01	0	-64	2446	2437	2426	2417	2406	2442	2422	4	725	100	1700	5	1	4210000	102	43.39	1.20	12	0.00	56.00	2030.00	2620	20240503	-7.25	2135	20230922	13.82	2620	-7.25	20240503	2225	9.21	20240102	2620	-7.25	20240503	2135	13.82	20230922	0.00	N	442770	100	4 억		337	N	N	0	N	00	N
45	20240621	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	0	3	0.00	155360	64	12.70	2425	2430	2425	3155	1705	2430	2427.50	0.01	0	-64	2446	2437	2426	2417	2406	2442	2422	4	725	100	1700	5	1	4210000	102	43.39	1.20	12	0.00	56.00	2030.00	2620	20240503	-7.25	2135	20230922	13.82	2620	-7.25	20240503	2225	9.21	20240102	2620	-7.25	20240503	2135	13.82	20230922	0.00	N	442770	100	4 억		337	N	N	0	N	00	N
46	20240621	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	0	3	0.00	155360	64	12.70	2425	2430	2425	3155	1705	2430	2427.50	0.01	0	-64	2446	2437	2426	2417	2406	2442	2422	4	725	100	1700	5	1	4210000	102	43.39	1.20	12	0.00	56.00	2030.00	2620	20240503	-7.25	2135	20230922	13.82	2620	-7.25	20240503	2225	9.21	20240102	2620	-7.25	20240503	2135	13.82	20230922	0.00	N	442770	100	4 억		337	N	N	0	N	00	N
47	20240621	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	0	3	0.00	155360	64	12.70	2425	2430	2425	3155	1705	2430	2427.50	0.01	0	-64	2446	2437	2426	2417	2406	2442	2422	4	725	100	1700	5	1	4210000	102	43.39	1.20	12	0.00	56.00	2030.00	2620	20240503	-7.25	2135	20230922	13.82	2620	-7.25	20240503	2225	9.21	20240102	2620	-7.25	20240503	2135	13.82	20230922	0.00	N	442770	100	4 억		337	N	N	0	N	00	N
48	20240621	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-5	5	-0.21	150500	62	12.30	2425	2430	2425	3155	1705	2430	2427.42	0.01	0	-62	2446	2437	2426	2417	2406	2442	2422	4	725	100	1700	5	1	4210000	102	43.30	1.19	12	0.00	56.00	2030.00	2620	20240503	-7.44	2135	20230922	13.58	2620	-7.44	20240503	2225	8.99	20240102	2620	-7.44	20240503	2135	13.58	20230922	0.00	N	442770	100	4 억		337	N	N	0	N	00	N
49	20240621	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-5	5	-0.21	4850	2	0.40	2425	2425	2425	3155	1705	2430	2425.00	0.01	0	-2	2446	2437	2426	2417	2406	2442	2422	4	725	100	1700	5	1	4210000	102	43.30	1.19	12	0.00	56.00	2030.00	2620	20240503	-7.44	2135	20230922	13.58	2620	-7.44	20240503	2225	8.99	20240102	2620	-7.44	20240503	2135	13.58	20230922	0.00	N	442770	100	4 억		337	N	N	0	N	00	N
50	20240620	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	10	2	0.41	1221820	504	95.64	2415	2435	2415	3145	1695	2420	2424.25	0.01	0	-9	2446	2432	2406	2392	2366	2440	2400	4	725	100	1690	5	1	4210000	102	43.39	1.20	12	0.01	56.00	2030.00	2620	20240503	-7.25	2135	20230922	13.82	2620	-7.25	20240503	2225	9.21	20240102	2620	-7.25	20240503	2135	13.82	20230922	0.00	N	442770	100	4 억		346	N	N	0	N	00	N
51	20240620	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	10	2	0.41	1161065	479	90.89	2415	2430	2415	3145	1695	2420	2423.94	0.01	0	-7	2446	2432	2406	2392	2366	2440	2400	4	725	100	1690	5	1	4210000	102	43.39	1.20	12	0.01	56.00	2030.00	2620	20240503	-7.25	2135	20230922	13.82	2620	-7.25	20240503	2225	9.21	20240102	2620	-7.25	20240503	2135	13.82	20230922	0.00	N	442770	100	4 억		346	N	N	0	N	00	N
52	20240620	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	5	2	0.21	1127055	465	88.24	2415	2430	2415	3145	1695	2420	2423.77	0.01	0	-5	2446	2432	2406	2392	2366	2440	2400	4	725	100	1690	5	1	4210000	102	43.30	1.19	12	0.01	56.00	2030.00	2620	20240503	-7.44	2135	20230922	13.58	2620	-7.44	20240503	2225	8.99	20240102	2620	-7.44	20240503	2135	13.58	20230922	0.00	N	442770	100	4 억		346	N	N	0	N	00	N
53	20240620	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	10	2	0.41	1124630	464	88.05	2415	2430	2415	3145	1695	2420	2423.77	0.01	0	-4	2446	2432	2406	2392	2366	2440	2400	4	725	100	1690	5	1	4210000	102	43.39	1.20	12	0.01	56.00	2030.00	2620	20240503	-7.25	2135	20230922	13.82	2620	-7.25	20240503	2225	9.21	20240102	2620	-7.25	20240503	2135	13.82	20230922	0.00	N	442770	100	4 억		346	N	N	0	N	00	N
54	20240620	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	10	2	0.41	1124630	464	88.05	2415	2430	2415	3145	1695	2420	2423.77	0.01	0	-4	2446	2432	2406	2392	2366	2440	2400	4	725	100	1690	5	1	4210000	102	43.39	1.20	12	0.01	56.00	2030.00	2620	20240503	-7.25	2135	20230922	13.82	2620	-7.25	20240503	2225	9.21	20240102	2620	-7.25	20240503	2135	13.82	20230922	0.00	N	442770	100	4 억		346	N	N	0	N	00	N
55	20240620	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	10	2	0.41	1124630	464	88.05	2415	2430	2415	3145	1695	2420	2423.77	0.01	0	-4	2446	2432	2406	2392	2366	2440	2400	4	725	100	1690	5	1	4210000	102	43.39	1.20	12	0.01	56.00	2030.00	2620	20240503	-7.25	2135	20230922	13.82	2620	-7.25	20240503	2225	9.21	20240102	2620	-7.25	20240503	2135	13.82	20230922	0.00	N	442770	100	4 억		346	N	N	0	N	00	N
56	20240620	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	9665	4	0.76	2415	2420	2415	3145	1695	2420	2416.25	0.01	0	-3	2446	2432	2406	2392	2366	2440	2400	4	725	100	1690	5	1	4210000	102	43.21	1.19	12	0.00	56.00	2030.00	2620	20240503	-7.63	2135	20230922	13.35	2620	-7.63	20240503	2225	8.76	20240102	2620	-7.63	20240503	2135	13.35	20230922	0.00	N	442770	100	4 억		346	N	N	0	N	00	N
57	20240620	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-5	5	-0.21	4830	2	0.38	2415	2415	2415	3145	1695	2420	2415.00	0.01	0	-2	2446	2432	2406	2392	2366	2440	2400	4	725	100	1690	5	1	4210000	102	43.12	1.19	12	0.00	56.00	2030.00	2620	20240503	-7.82	2135	20230922	13.11	2620	-7.82	20240503	2225	8.54	20240102	2620	-7.82	20240503	2135	13.11	20230922	0.00	N	442770	100	4 억		346	N	N	0	N	00	N
58	20240619	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	10	2	0.41	1257675	527	66.54	2405	2420	2380	3130	1690	2410	2386.48	0.01	0	-9	2443	2426	2393	2376	2343	2435	2385	4	720	100	1680	5	1	4210000	102	43.21	1.19	12	0.01	56.00	2030.00	2620	20240503	-7.63	2135	20230922	13.35	2620	-7.63	20240503	2225	8.76	20240102	2620	-7.63	20240503	2135	13.35	20230922	0.00	N	442770	100	4 억		355	N	N	0	N	00	N
59	20240619	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	0	3	0.00	1211695	508	64.14	2405	2410	2380	3130	1690	2410	2385.23	0.01	0	-7	2443	2426	2393	2376	2343	2435	2385	4	720	100	1680	5	1	4210000	101	43.04	1.19	12	0.01	56.00	2030.00	2620	20240503	-8.02	2135	20230922	12.88	2620	-8.02	20240503	2225	8.31	20240102	2620	-8.02	20240503	2135	12.88	20230922	0.00	N	442770	100	4 억		355	N	N	0	N	00	N
60	20240619	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-5	5	-0.21	1206880	506	63.89	2405	2405	2380	3130	1690	2410	2385.14	0.01	0	-6	2443	2426	2393	2376	2343	2435	2385	4	720	100	1680	5	1	4210000	101	42.95	1.18	12	0.01	56.00	2030.00	2620	20240503	-8.21	2135	20230922	12.65	2620	-8.21	20240503	2225	8.09	20240102	2620	-8.21	20240503	2135	12.65	20230922	0.00	N	442770	100	4 억		355	N	N	0	N	00	N
61	20240619	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-25	5	-1.04	1202070	504	63.64	2405	2405	2380	3130	1690	2410	2385.06	0.01	0	-4	2443	2426	2393	2376	2343	2435	2385	4	720	100	1680	5	1	4210000	100	42.59	1.17	12	0.01	56.00	2030.00	2620	20240503	-8.97	2135	20230922	11.71	2620	-8.97	20240503	2225	7.19	20240102	2620	-8.97	20240503	2135	11.71	20230922	0.00	N	442770	100	4 억		355	N	N	0	N	00	N
62	20240619	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-25	5	-1.04	1202070	504	63.64	2405	2405	2380	3130	1690	2410	2385.06	0.01	0	-4	2443	2426	2393	2376	2343	2435	2385	4	720	100	1680	5	1	4210000	100	42.59	1.17	12	0.01	56.00	2030.00	2620	20240503	-8.97	2135	20230922	11.71	2620	-8.97	20240503	2225	7.19	20240102	2620	-8.97	20240503	2135	11.71	20230922	0.00	N	442770	100	4 억		355	N	N	0	N	00	N
63	20240619	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-25	5	-1.04	1202070	504	63.64	2405	2405	2380	3130	1690	2410	2385.06	0.01	0	-4	2443	2426	2393	2376	2343	2435	2385	4	720	100	1680	5	1	4210000	100	42.59	1.17	12	0.01	56.00	2030.00	2620	20240503	-8.97	2135	20230922	11.71	2620	-8.97	20240503	2225	7.19	20240102	2620	-8.97	20240503	2135	11.71	20230922	0.00	N	442770	100	4 억		355	N	N	0	N	00	N
64	20240619	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-5	5	-0.21	4810	2	0.25	2405	2405	2405	3130	1690	2410	2405.00	0.01	0	-2	2443	2426	2393	2376	2343	2435	2385	4	720	100	1680	5	1	4210000	101	42.95	1.18	12	0.00	56.00	2030.00	2620	20240503	-8.21	2135	20230922	12.65	2620	-8.21	20240503	2225	8.09	20240102	2620	-8.21	20240503	2135	12.65	20230922	0.00	N	442770	100	4 억		355	N	N	0	N	00	N
65	20240619	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-5	5	-0.21	4810	2	0.25	2405	2405	2405	3130	1690	2410	2405.00	0.01	0	-2	2443	2426	2393	2376	2343	2435	2385	4	720	100	1680	5	1	4210000	101	42.95	1.18	12	0.00	56.00	2030.00	2620	20240503	-8.21	2135	20230922	12.65	2620	-8.21	20240503	2225	8.09	20240102	2620	-8.21	20240503	2135	12.65	20230922	0.00	N	442770	100	4 억		355	N	N	0	N	00	N
66	20240618	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	0	3	0.00	1882535	792	41.12	2410	2410	2360	3130	1690	2410	2376.94	0.01	0	-18	2430	2420	2400	2390	2370	2425	2395	4	720	100	1680	5	1	4210000	101	43.04	1.19	12	0.02	56.00	2030.00	2620	20240503	-8.02	2135	20230922	12.88	2620	-8.02	20240503	2225	8.31	20240102	2620	-8.02	20240503	2135	12.88	20230922	0.00	N	442770	100	4 억		373	N	N	0	N	00	N
67	20240618	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-15	5	-0.62	1783750	751	38.99	2410	2410	2360	3130	1690	2410	2375.17	0.01	0	-17	2430	2420	2400	2390	2370	2425	2395	4	720	100	1680	5	1	4210000	101	42.77	1.18	12	0.02	56.00	2030.00	2620	20240503	-8.59	2135	20230922	12.18	2620	-8.59	20240503	2225	7.64	20240102	2620	-8.59	20240503	2135	12.18	20230922	0.00	N	442770	100	4 억		373	N	N	0	N	00	N
68	20240618	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-5	5	-0.21	572575	238	12.36	2410	2410	2360	3130	1690	2410	2405.78	0.01	0	-3	2430	2420	2400	2390	2370	2425	2395	4	720	100	1680	5	1	4210000	101	42.95	1.18	12	0.01	56.00	2030.00	2620	20240503	-8.21	2135	20230922	12.65	2620	-8.21	20240503	2225	8.09	20240102	2620	-8.21	20240503	2135	12.65	20230922	0.00	N	442770	100	4 억		373	N	N	0	N	00	N
69	20240618	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-5	5	-0.21	572575	238	12.36	2410	2410	2360	3130	1690	2410	2405.78	0.01	0	-3	2430	2420	2400	2390	2370	2425	2395	4	720	100	1680	5	1	4210000	101	42.95	1.18	12	0.01	56.00	2030.00	2620	20240503	-8.21	2135	20230922	12.65	2620	-8.21	20240503	2225	8.09	20240102	2620	-8.21	20240503	2135	12.65	20230922	0.00	N	442770	100	4 억		373	N	N	0	N	00	N
70	20240618	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-5	5	-0.21	522930	217	11.27	2410	2410	2405	3130	1690	2410	2409.82	0.01	0	-2	2430	2420	2400	2390	2370	2425	2395	4	720	100	1680	5	1	4210000	101	42.95	1.18	12	0.01	56.00	2030.00	2620	20240503	-8.21	2135	20230922	12.65	2620	-8.21	20240503	2225	8.09	20240102	2620	-8.21	20240503	2135	12.65	20230922	0.00	N	442770	100	4 억		373	N	N	0	N	00	N
71	20240618	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-5	5	-0.21	522930	217	11.27	2410	2410	2405	3130	1690	2410	2409.82	0.01	0	-2	2430	2420	2400	2390	2370	2425	2395	4	720	100	1680	5	1	4210000	101	42.95	1.18	12	0.01	56.00	2030.00	2620	20240503	-8.21	2135	20230922	12.65	2620	-8.21	20240503	2225	8.09	20240102	2620	-8.21	20240503	2135	12.65	20230922	0.00	N	442770	100	4 억		373	N	N	0	N	00	N
72	20240618	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	0	3	0.00	503690	209	10.85	2410	2410	2410	3130	1690	2410	2410.00	0.01	0	0	2430	2420	2400	2390	2370	2425	2395	4	720	100	1680	5	1	4210000	101	43.04	1.19	12	0.00	56.00	2030.00	2620	20240503	-8.02	2135	20230922	12.88	2620	-8.02	20240503	2225	8.31	20240102	2620	-8.02	20240503	2135	12.88	20230922	0.00	N	442770	100	4 억		373	N	N	0	N	00	N
73	20240618	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	0	3	0.00	501280	208	10.80	2410	2410	2410	3130	1690	2410	2410.00	0.01	0	0	2430	2420	2400	2390	2370	2425	2395	4	720	100	1680	5	1	4210000	101	43.04	1.19	12	0.00	56.00	2030.00	2620	20240503	-8.02	2135	20230922	12.88	2620	-8.02	20240503	2225	8.31	20240102	2620	-8.02	20240503	2135	12.88	20230922	0.00	N	442770	100	4 억		373	N	N	0	N	00	N
74	20240617	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	25	2	1.05	4604455	1926	61.42	2380	2410	2380	3100	1670	2385	2390.68	0.01	0	-7	2418	2401	2368	2351	2318	2410	2360	4	715	100	1660	5	1	4210000	101	43.04	1.19	12	0.05	56.00	2030.00	2620	20240503	-8.02	2135	20230922	12.88	2620	-8.02	20240503	2225	8.31	20240102	2620	-8.02	20240503	2135	12.88	20230922	0.00	N	442770	100	4 억		380	N	N	0	N	00	N
75	20240617	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	10	2	0.42	4428525	1853	59.09	2380	2395	2380	3100	1670	2385	2389.92	0.01	0	-7	2418	2401	2368	2351	2318	2410	2360	4	715	100	1660	5	1	4210000	101	42.77	1.18	12	0.04	56.00	2030.00	2620	20240503	-8.59	2135	20230922	12.18	2620	-8.59	20240503	2225	7.64	20240102	2620	-8.59	20240503	2135	12.18	20230922	0.00	N	442770	100	4 억		380	N	N	0	N	00	N
76	20240617	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	5	2	0.21	3945490	1651	52.65	2380	2390	2380	3100	1670	2385	2389.76	0.01	0	-5	2418	2401	2368	2351	2318	2410	2360	4	715	100	1660	5	1	4210000	101	42.68	1.18	12	0.04	56.00	2030.00	2620	20240503	-8.78	2135	20230922	11.94	2620	-8.78	20240503	2225	7.42	20240102	2620	-8.78	20240503	2135	11.94	20230922	0.00	N	442770	100	4 억		380	N	N	0	N	00	N
77	20240617	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	5	2	0.21	3300190	1381	44.04	2380	2390	2380	3100	1670	2385	2389.71	0.01	0	-5	2418	2401	2368	2351	2318	2410	2360	4	715	100	1660	5	1	4210000	101	42.68	1.18	12	0.03	56.00	2030.00	2620	20240503	-8.78	2135	20230922	11.94	2620	-8.78	20240503	2225	7.42	20240102	2620	-8.78	20240503	2135	11.94	20230922	0.00	N	442770	100	4 억		380	N	N	0	N	00	N
78	20240617	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	5	2	0.21	2105190	881	28.09	2380	2390	2380	3100	1670	2385	2389.55	0.01	0	-5	2418	2401	2368	2351	2318	2410	2360	4	715	100	1660	5	1	4210000	101	42.68	1.18	12	0.02	56.00	2030.00	2620	20240503	-8.78	2135	20230922	11.94	2620	-8.78	20240503	2225	7.42	20240102	2620	-8.78	20240503	2135	11.94	20230922	0.00	N	442770	100	4 억		380	N	N	0	N	00	N
79	20240617	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	5	2	0.21	188410	79	2.52	2380	2390	2380	3100	1670	2385	2384.94	0.01	0	-3	2418	2401	2368	2351	2318	2410	2360	4	715	100	1660	5	1	4210000	101	42.68	1.18	12	0.00	56.00	2030.00	2620	20240503	-8.78	2135	20230922	11.94	2620	-8.78	20240503	2225	7.42	20240102	2620	-8.78	20240503	2135	11.94	20230922	0.00	N	442770	100	4 억		380	N	N	0	N	00	N
80	20240617	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	4760	2	0.06	2380	2380	2380	3100	1670	2385	2380.00	0.01	0	-2	2418	2401	2368	2351	2318	2410	2360	4	715	100	1660	5	1	4210000	100	42.50	1.17	12	0.00	56.00	2030.00	2620	20240503	-9.16	2135	20230922	11.48	2620	-9.16	20240503	2225	6.97	20240102	2620	-9.16	20240503	2135	11.48	20230922	0.00	N	442770	100	4 억		380	N	N	0	N	00	N
81	20240617	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	4760	2	0.06	2380	2380	2380	3100	1670	2385	2380.00	0.01	0	-2	2418	2401	2368	2351	2318	2410	2360	4	715	100	1660	5	1	4210000	100	42.50	1.17	12	0.00	56.00	2030.00	2620	20240503	-9.16	2135	20230922	11.48	2620	-9.16	20240503	2225	6.97	20240102	2620	-9.16	20240503	2135	11.48	20230922	0.00	N	442770	100	4 억		380	N	N	0	N	00	N
82	20240614	161010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	7382885	3136	812.44	2380	2385	2335	3100	1670	2385	2354.24	0.01	0	-102	2408	2396	2378	2366	2348	2402	2372	4	715	100	1660	5	1	4210000	100	42.59	1.17	12	0.07	56.00	2030.00	2620	20240503	-8.97	2135	20230922	11.71	2620	-8.97	20240503	2225	7.19	20240102	2620	-8.97	20240503	2135	11.71	20230922	0.00	N	442770	100	4 억		482	N	N	0	N	00	N
83	20240614	151014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	7356650	3125	809.59	2380	2385	2335	3100	1670	2385	2354.13	0.01	0	-102	2408	2396	2378	2366	2348	2402	2372	4	715	100	1660	5	1	4210000	100	42.59	1.17	12	0.07	56.00	2030.00	2620	20240503	-8.97	2135	20230922	11.71	2620	-8.97	20240503	2225	7.19	20240102	2620	-8.97	20240503	2135	11.71	20230922	0.00	N	442770	100	4 억		482	N	N	0	N	00	N
84	20240614	141012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	7354265	3124	809.33	2380	2385	2335	3100	1670	2385	2354.12	0.01	0	-102	2408	2396	2378	2366	2348	2402	2372	4	715	100	1660	5	1	4210000	100	42.50	1.17	12	0.07	56.00	2030.00	2620	20240503	-9.16	2135	20230922	11.48	2620	-9.16	20240503	2225	6.97	20240102	2620	-9.16	20240503	2135	11.48	20230922	0.00	N	442770	100	4 억		482	N	N	0	N	00	N
85	20240614	131014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	4974265	2124	550.26	2380	2385	2335	3100	1670	2385	2341.93	0.01	0	-102	2408	2396	2378	2366	2348	2402	2372	4	715	100	1660	5	1	4210000	100	42.59	1.17	12	0.05	56.00	2030.00	2620	20240503	-8.97	2135	20230922	11.71	2620	-8.97	20240503	2225	7.19	20240102	2620	-8.97	20240503	2135	11.71	20230922	0.00	N	442770	100	4 억		482	N	N	0	N	00	N
86	20240614	121021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	4971880	2123	550.00	2380	2385	2335	3100	1670	2385	2341.91	0.01	0	-102	2408	2396	2378	2366	2348	2402	2372	4	715	100	1660	5	1	4210000	100	42.59	1.17	12	0.05	56.00	2030.00	2620	20240503	-8.97	2135	20230922	11.71	2620	-8.97	20240503	2225	7.19	20240102	2620	-8.97	20240503	2135	11.71	20230922	0.00	N	442770	100	4 억		482	N	N	0	N	00	N
87	20240614	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	4971880	2123	550.00	2380	2385	2335	3100	1670	2385	2341.91	0.01	0	-102	2408	2396	2378	2366	2348	2402	2372	4	715	100	1660	5	1	4210000	100	42.59	1.17	12	0.05	56.00	2030.00	2620	20240503	-8.97	2135	20230922	11.71	2620	-8.97	20240503	2225	7.19	20240102	2620	-8.97	20240503	2135	11.71	20230922	0.00	N	442770	100	4 억		482	N	N	0	N	00	N
88	20240614	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	4967110	2121	549.48	2380	2380	2335	3100	1670	2385	2341.87	0.01	0	-102	2408	2396	2378	2366	2348	2402	2372	4	715	100	1660	5	1	4210000	100	42.50	1.17	12	0.05	56.00	2030.00	2620	20240503	-9.16	2135	20230922	11.48	2620	-9.16	20240503	2225	6.97	20240102	2620	-9.16	20240503	2135	11.48	20230922	0.00	N	442770	100	4 억		482	N	N	0	N	00	N
89	20240614	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	242760	102	26.42	2380	2380	2380	3100	1670	2385	2380.00	0.01	0	-102	2408	2396	2378	2366	2348	2402	2372	4	715	100	1660	5	1	4210000	100	42.50	1.17	12	0.00	56.00	2030.00	2620	20240503	-9.16	2135	20230922	11.48	2620	-9.16	20240503	2225	6.97	20240102	2620	-9.16	20240503	2135	11.48	20230922	0.00	N	442770	100	4 억		482	N	N	0	N	00	N
90	20240613	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	30	2	1.27	919480	386	4.98	2370	2390	2360	3060	1650	2355	2382.07	0.01	0	-6	2438	2396	2368	2326	2298	2382	2312	4	705	100	1640	5	1	4210000	100	42.59	1.17	12	0.01	56.00	2030.00	2620	20240503	-8.97	2135	20230922	11.71	2620	-8.97	20240503	2225	7.19	20240102	2620	-8.97	20240503	2135	11.71	20230922	0.00	N	442770	100	4 억		488	N	N	0	N	00	N
91	20240613	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	30	2	1.27	700465	294	3.80	2370	2385	2360	3060	1650	2355	2382.53	0.01	0	-5	2438	2396	2368	2326	2298	2382	2312	4	705	100	1640	5	1	4210000	100	42.59	1.17	12	0.01	56.00	2030.00	2620	20240503	-8.97	2135	20230922	11.71	2620	-8.97	20240503	2225	7.19	20240102	2620	-8.97	20240503	2135	11.71	20230922	0.00	N	442770	100	4 억		488	N	N	0	N	00	N
92	20240613	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	30	2	1.27	700465	294	3.80	2370	2385	2360	3060	1650	2355	2382.53	0.01	0	-5	2438	2396	2368	2326	2298	2382	2312	4	705	100	1640	5	1	4210000	100	42.59	1.17	12	0.01	56.00	2030.00	2620	20240503	-8.97	2135	20230922	11.71	2620	-8.97	20240503	2225	7.19	20240102	2620	-8.97	20240503	2135	11.71	20230922	0.00	N	442770	100	4 억		488	N	N	0	N	00	N
93	20240613	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	20	2	0.85	18980	8	0.10	2370	2380	2360	3060	1650	2355	2372.50	0.01	0	-5	2438	2396	2368	2326	2298	2382	2312	4	705	100	1640	5	1	4210000	100	42.41	1.17	12	0.00	56.00	2030.00	2620	20240503	-9.35	2135	20230922	11.24	2620	-9.35	20240503	2225	6.74	20240102	2620	-9.35	20240503	2135	11.24	20230922	0.00	N	442770	100	4 억		488	N	N	0	N	00	N
94	20240613	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	25	2	1.06	14230	6	0.08	2370	2380	2360	3060	1650	2355	2371.67	0.01	0	-4	2438	2396	2368	2326	2298	2382	2312	4	705	100	1640	5	1	4210000	100	42.50	1.17	12	0.00	56.00	2030.00	2620	20240503	-9.16	2135	20230922	11.48	2620	-9.16	20240503	2225	6.97	20240102	2620	-9.16	20240503	2135	11.48	20230922	0.00	N	442770	100	4 억		488	N	N	0	N	00	N
95	20240613	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	25	2	1.06	14230	6	0.08	2370	2380	2360	3060	1650	2355	2371.67	0.01	0	-4	2438	2396	2368	2326	2298	2382	2312	4	705	100	1640	5	1	4210000	100	42.50	1.17	12	0.00	56.00	2030.00	2620	20240503	-9.16	2135	20230922	11.48	2620	-9.16	20240503	2225	6.97	20240102	2620	-9.16	20240503	2135	11.48	20230922	0.00	N	442770	100	4 억		488	N	N	0	N	00	N
96	20240613	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	25	2	1.06	14230	6	0.08	2370	2380	2360	3060	1650	2355	2371.67	0.01	0	-4	2438	2396	2368	2326	2298	2382	2312	4	705	100	1640	5	1	4210000	100	42.50	1.17	12	0.00	56.00	2030.00	2620	20240503	-9.16	2135	20230922	11.48	2620	-9.16	20240503	2225	6.97	20240102	2620	-9.16	20240503	2135	11.48	20230922	0.00	N	442770	100	4 억		488	N	N	0	N	00	N
97	20240613	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	0	0	0.00	0	0	0	3060	1650	2355	0.00	0.01	0	0	2438	2396	2368	2326	2298	2382	2312	4	705	100	1640	5	1	4210000	99	42.05	1.16	12	0.00	56.00	2030.00	2620	20240503	-10.11	2135	20230922	10.30	2620	-10.11	20240503	2225	5.84	20240102	2620	-10.11	20240503	2135	10.30	20230922	0.00	N	442770	100	4 억		488	N	N	0	N	00	N
98	20240612	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-25	5	-1.05	18330380	7744	49.75	2385	2410	2340	3090	1670	2380	2367.04	0.00	0	-2035	2480	2430	2395	2345	2310	2412	2327	4	710	100	1660	5	1	4210000	99	42.05	1.16	12	0.18	56.00	2030.00	2620	20240503	-10.11	2135	20230922	10.30	2620	-10.11	20240503	2225	5.84	20240102	2620	-10.11	20240503	2135	10.30	20230922	0.00	N	442770	100	4 억		23	N	N	0	N	00	N
99	20240612	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-30	5	-1.26	17152650	7242	46.52	2385	2410	2340	3090	1670	2380	2368.50	0.00	0	-1693	2480	2430	2395	2345	2310	2412	2327	4	710	100	1660	5	1	4210000	99	41.96	1.16	12	0.17	56.00	2030.00	2620	20240503	-10.31	2135	20230922	10.07	2620	-10.31	20240503	2225	5.62	20240102	2620	-10.31	20240503	2135	10.07	20230922	0.00	N	442770	100	4 억		23	N	N	0	N	00	N
100	20240612	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-25	5	-1.05	14895545	6280	40.34	2385	2410	2340	3090	1670	2380	2371.90	0.00	0	-734	2480	2430	2395	2345	2310	2412	2327	4	710	100	1660	5	1	4210000	99	42.05	1.16	12	0.15	56.00	2030.00	2620	20240503	-10.11	2135	20230922	10.30	2620	-10.11	20240503	2225	5.84	20240102	2620	-10.11	20240503	2135	10.30	20230922	0.00	N	442770	100	4 억		23	N	N	0	N	00	N
101	20240612	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-40	5	-1.68	12011395	5050	32.44	2385	2410	2340	3090	1670	2380	2378.49	0.00	0	377	2480	2430	2395	2345	2310	2412	2327	4	710	100	1660	5	1	4210000	99	41.79	1.15	12	0.12	56.00	2030.00	2620	20240503	-10.69	2135	20230922	9.60	2620	-10.69	20240503	2225	5.17	20240102	2620	-10.69	20240503	2135	9.60	20230922	0.00	N	442770	100	4 억		23	N	N	0	N	00	N
102	20240612	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	9676315	4064	26.11	2385	2410	2380	3090	1670	2380	2380.98	0.00	0	1352	2480	2430	2395	2345	2310	2412	2327	4	710	100	1660	5	1	4210000	100	42.50	1.17	12	0.10	56.00	2030.00	2620	20240503	-9.16	2135	20230922	11.48	2620	-9.16	20240503	2225	6.97	20240102	2620	-9.16	20240503	2135	11.48	20230922	0.00	N	442770	100	4 억		23	N	N	0	N	00	N
103	20240612	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	7381070	3100	19.91	2385	2410	2380	3090	1670	2380	2380.99	0.00	0	2172	2480	2430	2395	2345	2310	2412	2327	4	710	100	1660	5	1	4210000	100	42.50	1.17	12	0.07	56.00	2030.00	2620	20240503	-9.16	2135	20230922	11.48	2620	-9.16	20240503	2225	6.97	20240102	2620	-9.16	20240503	2135	11.48	20230922	0.00	N	442770	100	4 억		23	N	N	0	N	00	N
104	20240612	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	30	2	1.26	6756740	2838	18.23	2385	2410	2380	3090	1670	2380	2380.81	0.00	0	2332	2480	2430	2395	2345	2310	2412	2327	4	710	100	1660	5	1	4210000	101	43.04	1.19	12	0.07	56.00	2030.00	2620	20240503	-8.02	2135	20230922	12.88	2620	-8.02	20240503	2225	8.31	20240102	2620	-8.02	20240503	2135	12.88	20230922	0.00	N	442770	100	4 억		23	N	N	0	N	00	N
105	20240612	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.00	0	0	2480	2430	2395	2345	2310	2412	2327	4	710	100	1660	5	1	4210000	100	42.50	1.17	12	0.00	56.00	2030.00	2620	20240503	-9.16	2135	20230922	11.48	2620	-9.16	20240503	2225	6.97	20240102	2620	-9.16	20240503	2135	11.48	20230922	0.00	N	442770	100	4 억		23	N	N	0	N	00	N
106	20240610	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	-20	5	-0.81	2228095	911	26.13	2460	2460	2410	3200	1730	2465	2445.77	0.00	0	-79	2541	2502	2426	2387	2311	2522	2407	4	735	100	1720	5	1	4210000	103	43.66	1.20	12	0.02	56.00	2030.00	2620	20240503	-6.68	2135	20230922	14.52	2620	-6.68	20240503	2225	9.89	20240102	2620	-6.68	20240503	2135	14.52	20230922	0.00	N	442770	100	4 억		188	N	N	0	N	00	N
107	20240610	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-15	5	-0.61	2186530	894	25.64	2460	2460	2410	3200	1730	2465	2445.78	0.00	0	-77	2541	2502	2426	2387	2311	2522	2407	4	735	100	1720	5	1	4210000	103	43.75	1.21	12	0.02	56.00	2030.00	2620	20240503	-6.49	2135	20230922	14.75	2620	-6.49	20240503	2225	10.11	20240102	2620	-6.49	20240503	2135	14.75	20230922	0.00	N	442770	100	4 억		188	N	N	0	N	00	N
108	20240610	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	-20	5	-0.81	998280	409	11.73	2460	2460	2410	3200	1730	2465	2440.78	0.00	0	-77	2541	2502	2426	2387	2311	2522	2407	4	735	100	1720	5	1	4210000	103	43.66	1.20	12	0.01	56.00	2030.00	2620	20240503	-6.68	2135	20230922	14.52	2620	-6.68	20240503	2225	9.89	20240102	2620	-6.68	20240503	2135	14.52	20230922	0.00	N	442770	100	4 억		188	N	N	0	N	00	N
109	20240610	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-15	5	-0.61	638170	262	7.51	2460	2460	2410	3200	1730	2465	2435.76	0.00	0	-120	2541	2502	2426	2387	2311	2522	2407	4	735	100	1720	5	1	4210000	103	43.75	1.21	12	0.01	56.00	2030.00	2620	20240503	-6.49	2135	20230922	14.75	2620	-6.49	20240503	2225	10.11	20240102	2620	-6.49	20240503	2135	14.75	20230922	0.00	N	442770	100	4 억		188	N	N	0	N	00	N
110	20240610	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-5	5	-0.20	613670	252	7.23	2460	2460	2410	3200	1730	2465	2435.20	0.00	0	-120	2541	2502	2426	2387	2311	2522	2407	4	735	100	1720	5	1	4210000	104	43.93	1.21	12	0.01	56.00	2030.00	2620	20240503	-6.11	2135	20230922	15.22	2620	-6.11	20240503	2225	10.56	20240102	2620	-6.11	20240503	2135	15.22	20230922	0.00	N	442770	100	4 억		188	N	N	0	N	00	N
111	20240610	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-45	5	-1.83	521200	214	6.14	2460	2460	2410	3200	1730	2465	2435.51	0.00	0	-108	2541	2502	2426	2387	2311	2522	2407	4	735	100	1720	5	1	4210000	102	43.21	1.19	12	0.01	56.00	2030.00	2620	20240503	-7.63	2135	20230922	13.35	2620	-7.63	20240503	2225	8.76	20240102	2620	-7.63	20240503	2135	13.35	20230922	0.00	N	442770	100	4 억		188	N	N	0	N	00	N
112	20240610	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-5	5	-0.20	265680	108	3.10	2460	2460	2460	3200	1730	2465	2460.00	0.00	0	-102	2541	2502	2426	2387	2311	2522	2407	4	735	100	1720	5	1	4210000	104	43.93	1.21	12	0.00	56.00	2030.00	2620	20240503	-6.11	2135	20230922	15.22	2620	-6.11	20240503	2225	10.56	20240102	2620	-6.11	20240503	2135	15.22	20230922	0.00	N	442770	100	4 억		188	N	N	0	N	00	N
113	20240610	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-5	5	-0.20	265680	108	3.10	2460	2460	2460	3200	1730	2465	2460.00	0.00	0	-102	2541	2502	2426	2387	2311	2522	2407	4	735	100	1720	5	1	4210000	104	43.93	1.21	12	0.00	56.00	2030.00	2620	20240503	-6.11	2135	20230922	15.22	2620	-6.11	20240503	2225	10.56	20240102	2620	-6.11	20240503	2135	15.22	20230922	0.00	N	442770	100	4 억		188	N	N	0	N	00	N
114	20240607	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	35	2	1.44	8462130	3487	37.37	2435	2465	2350	3155	1705	2430	2426.77	0.01	0	1238	2476	2452	2406	2382	2336	2465	2395	4	725	100	1700	5	1	4210000	104	44.02	1.21	12	0.08	56.00	2030.00	2620	20240503	-5.92	2135	20230922	15.46	2620	-5.92	20240503	2225	10.79	20240102	2620	-5.92	20240503	2135	15.46	20230922	0.00	N	442770	100	4 억		450	N	N	0	N	00	N
115	20240607	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	30	2	1.23	8292370	3418	36.63	2435	2465	2350	3155	1705	2430	2426.09	0.01	0	1276	2476	2452	2406	2382	2336	2465	2395	4	725	100	1700	5	1	4210000	104	43.93	1.21	12	0.08	56.00	2030.00	2620	20240503	-6.11	2135	20230922	15.22	2620	-6.11	20240503	2225	10.56	20240102	2620	-6.11	20240503	2135	15.22	20230922	0.00	N	442770	100	4 억		450	N	N	0	N	00	N
116	20240607	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	30	2	1.23	7525075	3106	33.28	2435	2465	2350	3155	1705	2430	2422.75	0.01	0	1035	2476	2452	2406	2382	2336	2465	2395	4	725	100	1700	5	1	4210000	104	43.93	1.21	12	0.07	56.00	2030.00	2620	20240503	-6.11	2135	20230922	15.22	2620	-6.11	20240503	2225	10.56	20240102	2620	-6.11	20240503	2135	15.22	20230922	0.00	N	442770	100	4 억		450	N	N	0	N	00	N
117	20240607	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	35	2	1.44	6713370	2776	29.75	2435	2465	2350	3155	1705	2430	2418.36	0.01	0	721	2476	2452	2406	2382	2336	2465	2395	4	725	100	1700	5	1	4210000	104	44.02	1.21	12	0.07	56.00	2030.00	2620	20240503	-5.92	2135	20230922	15.46	2620	-5.92	20240503	2225	10.79	20240102	2620	-5.92	20240503	2135	15.46	20230922	0.00	N	442770	100	4 억		450	N	N	0	N	00	N
118	20240607	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	30	2	1.23	5834755	2419	25.92	2435	2460	2350	3155	1705	2430	2412.05	0.01	0	528	2476	2452	2406	2382	2336	2465	2395	4	725	100	1700	5	1	4210000	104	43.93	1.21	12	0.06	56.00	2030.00	2620	20240503	-6.11	2135	20230922	15.22	2620	-6.11	20240503	2225	10.56	20240102	2620	-6.11	20240503	2135	15.22	20230922	0.00	N	442770	100	4 억		450	N	N	0	N	00	N
119	20240607	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	25	2	1.03	5122695	2129	22.81	2435	2460	2350	3155	1705	2430	2406.15	0.01	0	377	2476	2452	2406	2382	2336	2465	2395	4	725	100	1700	5	1	4210000	103	43.84	1.21	12	0.05	56.00	2030.00	2620	20240503	-6.30	2135	20230922	14.99	2620	-6.30	20240503	2225	10.34	20240102	2620	-6.30	20240503	2135	14.99	20230922	0.00	N	442770	100	4 억		450	N	N	0	N	00	N
120	20240607	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	0	3	0.00	3035450	1277	13.68	2435	2435	2350	3155	1705	2430	2377.02	0.01	0	389	2476	2452	2406	2382	2336	2465	2395	4	725	100	1700	5	1	4210000	102	43.39	1.20	12	0.03	56.00	2030.00	2620	20240503	-7.25	2135	20230922	13.82	2620	-7.25	20240503	2225	9.21	20240102	2620	-7.25	20240503	2135	13.82	20230922	0.00	N	442770	100	4 억		450	N	N	0	N	00	N
121	20240607	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-5	5	-0.21	2252030	954	10.22	2435	2435	2350	3155	1705	2430	2360.62	0.01	0	73	2476	2452	2406	2382	2336	2465	2395	4	725	100	1700	5	1	4210000	102	43.30	1.19	12	0.02	56.00	2030.00	2620	20240503	-7.44	2135	20230922	13.58	2620	-7.44	20240503	2225	8.99	20240102	2620	-7.44	20240503	2135	13.58	20230922	0.00	N	442770	100	4 억		450	N	N	0	N	00	N
122	20240605	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	50	2	2.10	22221420	9332	74.13	2375	2430	2360	3090	1670	2380	2381.21	0.01	0	-83	2426	2402	2366	2342	2306	2385	2325	4	710	100	1660	5	1	4210000	102	43.39	1.20	12	0.22	56.00	2030.00	2620	20240503	-7.25	2135	20230922	13.82	2620	-7.25	20240503	2225	9.21	20240102	2620	-7.25	20240503	2135	13.82	20230922	0.00	N	442770	100	4 억		533	N	N	0	N	00	N
123	20240605	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	50	2	2.10	22099935	9282	73.73	2375	2430	2360	3090	1670	2380	2380.95	0.01	0	-80	2426	2402	2366	2342	2306	2385	2325	4	710	100	1660	5	1	4210000	102	43.39	1.20	12	0.22	56.00	2030.00	2620	20240503	-7.25	2135	20230922	13.82	2620	-7.25	20240503	2225	9.21	20240102	2620	-7.25	20240503	2135	13.82	20230922	0.00	N	442770	100	4 억		533	N	N	0	N	00	N
124	20240605	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	50	2	2.10	20875245	8776	69.71	2375	2430	2360	3090	1670	2380	2378.67	0.01	0	-82	2426	2402	2366	2342	2306	2385	2325	4	710	100	1660	5	1	4210000	102	43.39	1.20	12	0.21	56.00	2030.00	2620	20240503	-7.25	2135	20230922	13.82	2620	-7.25	20240503	2225	9.21	20240102	2620	-7.25	20240503	2135	13.82	20230922	0.00	N	442770	100	4 억		533	N	N	0	N	00	N
125	20240605	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	20151925	8474	67.31	2375	2390	2360	3090	1670	2380	2378.09	0.01	0	-81	2426	2402	2366	2342	2306	2385	2325	4	710	100	1660	5	1	4210000	100	42.50	1.17	12	0.20	56.00	2030.00	2620	20240503	-9.16	2135	20230922	11.48	2620	-9.16	20240503	2225	6.97	20240102	2620	-9.16	20240503	2135	11.48	20230922	0.00	N	442770	100	4 억		533	N	N	0	N	00	N
126	20240605	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	19459335	8183	65.00	2375	2380	2360	3090	1670	2380	2378.02	0.01	0	-80	2426	2402	2366	2342	2306	2385	2325	4	710	100	1660	5	1	4210000	100	42.50	1.17	12	0.19	56.00	2030.00	2620	20240503	-9.16	2135	20230922	11.48	2620	-9.16	20240503	2225	6.97	20240102	2620	-9.16	20240503	2135	11.48	20230922	0.00	N	442770	100	4 억		533	N	N	0	N	00	N
127	20240605	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-20	5	-0.84	1916370	812	6.45	2375	2375	2360	3090	1670	2380	2360.06	0.01	0	-78	2426	2402	2366	2342	2306	2385	2325	4	710	100	1660	5	1	4210000	99	42.14	1.16	12	0.02	56.00	2030.00	2620	20240503	-9.92	2135	20230922	10.54	2620	-9.92	20240503	2225	6.07	20240102	2620	-9.92	20240503	2135	10.54	20230922	0.00	N	442770	100	4 억		533	N	N	0	N	00	N
128	20240605	101142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-20	5	-0.84	1916370	812	6.45	2375	2375	2360	3090	1670	2380	2360.06	0.01	0	-78	2426	2402	2366	2342	2306	2385	2325	4	710	100	1660	5	1	4210000	99	42.14	1.16	12	0.02	56.00	2030.00	2620	20240503	-9.92	2135	20230922	10.54	2620	-9.92	20240503	2225	6.07	20240102	2620	-9.92	20240503	2135	10.54	20230922	0.00	N	442770	100	4 억		533	N	N	0	N	00	N
129	20240605	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	7125	3	0.02	2375	2375	2375	3090	1670	2380	2375.00	0.01	0	-2	2426	2402	2366	2342	2306	2385	2325	4	710	100	1660	5	1	4210000	100	42.41	1.17	12	0.00	56.00	2030.00	2620	20240503	-9.35	2135	20230922	11.24	2620	-9.35	20240503	2225	6.74	20240102	2620	-9.35	20240503	2135	11.24	20230922	0.00	N	442770	100	4 억		533	N	N	0	N	00	N
130	20240604	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	29920565	12589	46.50	2385	2390	2330	3100	1670	2385	2376.72	0.02	0	-103	2411	2397	2381	2367	2351	2390	2360	4	715	100	1660	5	1	4210000	100	42.50	1.17	12	0.30	56.00	2030.00	2620	20240503	-9.16	2135	20230922	11.48	2620	-9.16	20240503	2225	6.97	20240102	2620	-9.16	20240503	2135	11.48	20230922	0.00	N	442770	100	4 억		636	N	N	0	N	00	N
131	20240604	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-15	5	-0.63	29370385	12356	45.64	2385	2390	2330	3100	1670	2385	2377.01	0.02	0	-70	2411	2397	2381	2367	2351	2390	2360	4	715	100	1660	5	1	4210000	100	42.32	1.17	12	0.29	56.00	2030.00	2620	20240503	-9.54	2135	20230922	11.01	2620	-9.54	20240503	2225	6.52	20240102	2620	-9.54	20240503	2135	11.01	20230922	0.00	N	442770	100	4 억		636	N	N	0	N	00	N
132	20240604	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-55	5	-2.31	28849895	12137	44.83	2385	2390	2330	3100	1670	2385	2377.02	0.02	0	-66	2411	2397	2381	2367	2351	2390	2360	4	715	100	1660	5	1	4210000	98	41.61	1.15	12	0.29	56.00	2030.00	2620	20240503	-11.07	2135	20230922	9.13	2620	-11.07	20240503	2225	4.72	20240102	2620	-11.07	20240503	2135	9.13	20230922	0.00	N	442770	100	4 억		636	N	N	0	N	00	N
133	20240604	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	9714045	4077	15.06	2385	2390	2360	3100	1670	2385	2382.65	0.02	0	-102	2411	2397	2381	2367	2351	2390	2360	4	715	100	1660	5	1	4210000	100	42.50	1.17	12	0.10	56.00	2030.00	2620	20240503	-9.16	2135	20230922	11.48	2620	-9.16	20240503	2225	6.97	20240102	2620	-9.16	20240503	2135	11.48	20230922	0.00	N	442770	100	4 억		636	N	N	0	N	00	N
134	20240604	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	9714045	4077	15.06	2385	2390	2360	3100	1670	2385	2382.65	0.02	0	-102	2411	2397	2381	2367	2351	2390	2360	4	715	100	1660	5	1	4210000	100	42.50	1.17	12	0.10	56.00	2030.00	2620	20240503	-9.16	2135	20230922	11.48	2620	-9.16	20240503	2225	6.97	20240102	2620	-9.16	20240503	2135	11.48	20230922	0.00	N	442770	100	4 억		636	N	N	0	N	00	N
135	20240604	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-20	5	-0.84	9685570	4065	15.01	2385	2390	2360	3100	1670	2385	2382.67	0.02	0	-99	2411	2397	2381	2367	2351	2390	2360	4	715	100	1660	5	1	4210000	100	42.23	1.17	12	0.10	56.00	2030.00	2620	20240503	-9.73	2135	20230922	10.77	2620	-9.73	20240503	2225	6.29	20240102	2620	-9.73	20240503	2135	10.77	20230922	0.00	N	442770	100	4 억		636	N	N	0	N	00	N
136	20240604	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-5	5	-0.21	9217750	3868	14.29	2385	2390	2380	3100	1670	2385	2383.08	0.02	0	-95	2411	2397	2381	2367	2351	2390	2360	4	715	100	1660	5	1	4210000	100	42.50	1.17	12	0.09	56.00	2030.00	2620	20240503	-9.16	2135	20230922	11.48	2620	-9.16	20240503	2225	6.97	20240102	2620	-9.16	20240503	2135	11.48	20230922	0.00	N	442770	100	4 억		636	N	N	0	N	00	N
137	20240604	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	1061000	445	1.64	2385	2390	2380	3100	1670	2385	2384.27	0.02	0	-53	2411	2397	2381	2367	2351	2390	2360	4	715	100	1660	5	1	4210000	100	42.59	1.17	12	0.01	56.00	2030.00	2620	20240503	-8.97	2135	20230922	11.71	2620	-8.97	20240503	2225	7.19	20240102	2620	-8.97	20240503	2135	11.71	20230922	0.00	N	442770	100	4 억		636	N	N	0	N	00	N
138	20240603	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	20	2	0.85	64373485	27073	222.57	2395	2395	2365	3070	1660	2365	2377.77	0.01	0	126	2398	2381	2353	2336	2308	2390	2345	4	705	100	1650	5	1	4210000	100	42.59	1.17	12	0.64	56.00	2030.00	2620	20240503	-8.97	2135	20230922	11.71	2620	-8.97	20240503	2225	7.19	20240102	2620	-8.97	20240503	2135	11.71	20230922	0.00	N	442770	100	4 억		510	N	N	0	N	00	N
139	20240603	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	20	2	0.85	62525110	26298	216.20	2395	2395	2365	3070	1660	2365	2377.56	0.01	0	126	2398	2381	2353	2336	2308	2390	2345	4	705	100	1650	5	1	4210000	100	42.59	1.17	12	0.62	56.00	2030.00	2620	20240503	-8.97	2135	20230922	11.71	2620	-8.97	20240503	2225	7.19	20240102	2620	-8.97	20240503	2135	11.71	20230922	0.00	N	442770	100	4 억		510	N	N	0	N	00	N
140	20240603	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	30	2	1.27	47981210	20196	166.03	2395	2395	2365	3070	1660	2365	2375.78	0.01	0	126	2398	2381	2353	2336	2308	2390	2345	4	705	100	1650	5	1	4210000	101	42.77	1.18	12	0.48	56.00	2030.00	2620	20240503	-8.59	2135	20230922	12.18	2620	-8.59	20240503	2225	7.64	20240102	2620	-8.59	20240503	2135	12.18	20230922	0.00	N	442770	100	4 억		510	N	N	0	N	00	N
141	20240603	131117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	15	2	0.63	38424725	16195	133.14	2395	2395	2365	3070	1660	2365	2372.63	0.01	0	127	2398	2381	2353	2336	2308	2390	2345	4	705	100	1650	5	1	4210000	100	42.50	1.17	12	0.38	56.00	2030.00	2620	20240503	-9.16	2135	20230922	11.48	2620	-9.16	20240503	2225	6.97	20240102	2620	-9.16	20240503	2135	11.48	20230922	0.00	N	442770	100	4 억		510	N	N	0	N	00	N
142	20240603	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	5	2	0.21	33232075	14010	115.18	2395	2395	2365	3070	1660	2365	2372.03	0.01	0	131	2398	2381	2353	2336	2308	2390	2345	4	705	100	1650	5	1	4210000	100	42.32	1.17	12	0.33	56.00	2030.00	2620	20240503	-9.54	2135	20230922	11.01	2620	-9.54	20240503	2225	6.52	20240102	2620	-9.54	20240503	2135	11.01	20230922	0.00	N	442770	100	4 억		510	N	N	0	N	00	N
143	20240603	111111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	5	2	0.21	33232075	14010	115.18	2395	2395	2365	3070	1660	2365	2372.03	0.01	0	131	2398	2381	2353	2336	2308	2390	2345	4	705	100	1650	5	1	4210000	100	42.32	1.17	12	0.33	56.00	2030.00	2620	20240503	-9.54	2135	20230922	11.01	2620	-9.54	20240503	2225	6.52	20240102	2620	-9.54	20240503	2135	11.01	20230922	0.00	N	442770	100	4 억		510	N	N	0	N	00	N
144	20240603	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	5	2	0.21	33189415	13992	115.03	2395	2395	2365	3070	1660	2365	2372.03	0.01	0	132	2398	2381	2353	2336	2308	2390	2345	4	705	100	1650	5	1	4210000	100	42.32	1.17	12	0.33	56.00	2030.00	2620	20240503	-9.54	2135	20230922	11.01	2620	-9.54	20240503	2225	6.52	20240102	2620	-9.54	20240503	2135	11.01	20230922	0.00	N	442770	100	4 억		510	N	N	0	N	00	N
145	20240603	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	25	2	1.06	14350	6	0.05	2395	2395	2390	3070	1660	2365	2391.67	0.01	0	2	2398	2381	2353	2336	2308	2390	2345	4	705	100	1650	5	1	4210000	101	42.68	1.18	12	0.00	56.00	2030.00	2620	20240503	-8.78	2135	20230922	11.94	2620	-8.78	20240503	2225	7.42	20240102	2620	-8.78	20240503	2135	11.94	20230922	0.00	N	442770	100	4 억		510	N	N	0	N	00	N