KissMeData/448830/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	161347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-30	5	-1.34	26736860	12108	77.57	2240	2240	2205	2910	1570	2240	2208.20	4.29	0	642	2280	2260	2225	2205	2170	2270	2215	5	670	100	1560	5	1	4920000	109	116.32	1.10	12	0.25	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억		211105	N	N	0	N	00	N
3	20240628	151402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-35	5	-1.56	26507455	12004	76.90	2240	2240	2205	2910	1570	2240	2208.22	4.29	0	637	2280	2260	2225	2205	2170	2270	2215	5	670	100	1560	5	1	4920000	108	116.05	1.10	12	0.24	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억		211105	N	N	0	N	00	N
4	20240628	141400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-30	5	-1.34	25995460	11772	75.41	2240	2240	2205	2910	1570	2240	2208.24	4.29	0	480	2280	2260	2225	2205	2170	2270	2215	5	670	100	1560	5	1	4920000	109	116.32	1.10	12	0.24	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억		211105	N	N	0	N	00	N
5	20240628	131400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-30	5	-1.34	24702610	11187	71.67	2240	2240	2205	2910	1570	2240	2208.15	4.29	0	397	2280	2260	2225	2205	2170	2270	2215	5	670	100	1560	5	1	4920000	109	116.32	1.10	12	0.23	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억		211105	N	N	0	N	00	N
6	20240628	121356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-25	5	-1.12	22293635	10097	64.68	2240	2240	2205	2910	1570	2240	2207.95	4.29	0	309	2280	2260	2225	2205	2170	2270	2215	5	670	100	1560	5	1	4920000	109	116.58	1.11	12	0.21	19.00	2000.00	2635	20240401	-15.94	2005	20231114	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.04	N	448830	100	4 억		211105	N	N	0	N	00	N
7	20240628	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-25	5	-1.12	22094285	10007	64.11	2240	2240	2205	2910	1570	2240	2207.88	4.29	0	219	2280	2260	2225	2205	2170	2270	2215	5	670	100	1560	5	1	4920000	109	116.58	1.11	12	0.20	19.00	2000.00	2635	20240401	-15.94	2005	20231114	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.04	N	448830	100	4 억		211105	N	N	0	N	00	N
8	20240628	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-25	5	-1.12	3807180	1719	11.01	2240	2240	2210	2910	1570	2240	2214.76	4.29	0	137	2280	2260	2225	2205	2170	2270	2215	5	670	100	1560	5	1	4920000	109	116.58	1.11	12	0.03	19.00	2000.00	2635	20240401	-15.94	2005	20231114	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.04	N	448830	100	4 억		211105	N	N	0	N	00	N
9	20240628	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	6710	3	0.02	2240	2240	2235	2910	1570	2240	2236.67	4.29	0	-2	2280	2260	2225	2205	2170	2270	2215	5	670	100	1560	5	1	4920000	110	117.63	1.12	12	0.00	19.00	2000.00	2635	20240401	-15.18	2005	20231114	11.47	2635	-15.18	20240401	2050	9.02	20240104	2635	-15.18	20240401	2005	11.47	20231114	0.04	N	448830	100	4 억		211105	N	N	0	N	00	N
10	20240627	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	34415015	15610	325.14	2230	2245	2190	2905	1565	2235	2204.68	4.29	0	1980	2278	2256	2233	2211	2188	2245	2200	5	670	100	1560	5	1	4920000	110	117.89	1.12	12	0.32	19.00	2000.00	2635	20240401	-14.99	2005	20231114	11.72	2635	-14.99	20240401	2050	9.27	20240104	2635	-14.99	20240401	2005	11.72	20231114	0.04	N	448830	100	4 억		211125	N	N	0	N	00	N
11	20240627	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	34310295	15563	324.16	2230	2245	2190	2905	1565	2235	2204.61	4.29	0	1969	2278	2256	2233	2211	2188	2245	2200	5	670	100	1560	5	1	4920000	110	117.37	1.11	12	0.32	19.00	2000.00	2635	20240401	-15.37	2005	20231114	11.22	2635	-15.37	20240401	2050	8.78	20240104	2635	-15.37	20240401	2005	11.22	20231114	0.04	N	448830	100	4 억		211125	N	N	0	N	00	N
12	20240627	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	10	2	0.45	33090420	15019	312.83	2230	2245	2190	2905	1565	2235	2203.24	4.29	0	1500	2278	2256	2233	2211	2188	2245	2200	5	670	100	1560	5	1	4920000	110	118.16	1.12	12	0.31	19.00	2000.00	2635	20240401	-14.80	2005	20231114	11.97	2635	-14.80	20240401	2050	9.51	20240104	2635	-14.80	20240401	2005	11.97	20231114	0.04	N	448830	100	4 억		211125	N	N	0	N	00	N
13	20240627	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	10	2	0.45	32134050	14593	303.96	2230	2245	2190	2905	1565	2235	2202.02	4.29	0	1074	2278	2256	2233	2211	2188	2245	2200	5	670	100	1560	5	1	4920000	110	118.16	1.12	12	0.30	19.00	2000.00	2635	20240401	-14.80	2005	20231114	11.97	2635	-14.80	20240401	2050	9.51	20240104	2635	-14.80	20240401	2005	11.97	20231114	0.04	N	448830	100	4 억		211125	N	N	0	N	00	N
14	20240627	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	31118855	14140	294.52	2230	2240	2190	2905	1565	2235	2200.77	4.29	0	626	2278	2256	2233	2211	2188	2245	2200	5	670	100	1560	5	1	4920000	110	117.89	1.12	12	0.29	19.00	2000.00	2635	20240401	-14.99	2005	20231114	11.72	2635	-14.99	20240401	2050	9.27	20240104	2635	-14.99	20240401	2005	11.72	20231114	0.04	N	448830	100	4 억		211125	N	N	0	N	00	N
15	20240627	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	30195195	13727	285.92	2230	2240	2190	2905	1565	2235	2199.69	4.29	0	216	2278	2256	2233	2211	2188	2245	2200	5	670	100	1560	5	1	4920000	110	117.63	1.12	12	0.28	19.00	2000.00	2635	20240401	-15.18	2005	20231114	11.47	2635	-15.18	20240401	2050	9.02	20240104	2635	-15.18	20240401	2005	11.47	20231114	0.04	N	448830	100	4 억		211125	N	N	0	N	00	N
16	20240627	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-40	5	-1.79	29689640	13501	281.21	2230	2230	2190	2905	1565	2235	2199.07	4.29	0	-2	2278	2256	2233	2211	2188	2245	2200	5	670	100	1560	5	1	4920000	108	115.53	1.10	12	0.27	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억		211125	N	N	0	N	00	N
17	20240627	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-30	5	-1.34	15720055	7139	148.70	2230	2230	2200	2905	1565	2235	2202.00	4.29	0	360	2278	2256	2233	2211	2188	2245	2200	5	670	100	1560	5	1	4920000	108	116.05	1.10	12	0.15	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억		211125	N	N	0	N	00	N
18	20240626	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-10	5	-0.45	10432490	4686	91.58	2250	2255	2210	2915	1575	2245	2226.31	4.29	0	-2404	2268	2256	2238	2226	2208	2262	2232	5	670	100	1570	5	1	4920000	110	117.63	1.12	12	0.10	19.00	2000.00	2635	20240401	-15.18	2005	20231114	11.47	2635	-15.18	20240401	2050	9.02	20240104	2635	-15.18	20240401	2005	11.47	20231114	0.04	N	448830	100	4 억		211147	N	N	0	N	00	N
19	20240626	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-10	5	-0.45	9770930	4390	85.79	2250	2255	2210	2915	1575	2245	2225.72	4.29	0	-2404	2268	2256	2238	2226	2208	2262	2232	5	670	100	1570	5	1	4920000	110	117.63	1.12	12	0.09	19.00	2000.00	2635	20240401	-15.18	2005	20231114	11.47	2635	-15.18	20240401	2050	9.02	20240104	2635	-15.18	20240401	2005	11.47	20231114	0.04	N	448830	100	4 억		211147	N	N	0	N	00	N
20	20240626	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-20	5	-0.89	9003280	4045	79.05	2250	2255	2210	2915	1575	2245	2225.78	4.29	0	-2061	2268	2256	2238	2226	2208	2262	2232	5	670	100	1570	5	1	4920000	109	117.11	1.11	12	0.08	19.00	2000.00	2635	20240401	-15.56	2005	20231114	10.97	2635	-15.56	20240401	2050	8.54	20240104	2635	-15.56	20240401	2005	10.97	20231114	0.04	N	448830	100	4 억		211147	N	N	0	N	00	N
21	20240626	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-25	5	-1.11	8087705	3633	71.00	2250	2255	2210	2915	1575	2245	2226.18	4.29	0	-1649	2268	2256	2238	2226	2208	2262	2232	5	670	100	1570	5	1	4920000	109	116.84	1.11	12	0.07	19.00	2000.00	2635	20240401	-15.75	2005	20231114	10.72	2635	-15.75	20240401	2050	8.29	20240104	2635	-15.75	20240401	2005	10.72	20231114	0.04	N	448830	100	4 억		211147	N	N	0	N	00	N
22	20240626	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-20	5	-0.89	7121290	3198	62.50	2250	2255	2210	2915	1575	2245	2226.79	4.29	0	-1215	2268	2256	2238	2226	2208	2262	2232	5	670	100	1570	5	1	4920000	109	117.11	1.11	12	0.06	19.00	2000.00	2635	20240401	-15.56	2005	20231114	10.97	2635	-15.56	20240401	2050	8.54	20240104	2635	-15.56	20240401	2005	10.97	20231114	0.04	N	448830	100	4 억		211147	N	N	0	N	00	N
23	20240626	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-15	5	-0.67	6193435	2781	54.35	2250	2255	2210	2915	1575	2245	2227.05	4.29	0	-801	2268	2256	2238	2226	2208	2262	2232	5	670	100	1570	5	1	4920000	110	117.37	1.11	12	0.06	19.00	2000.00	2635	20240401	-15.37	2005	20231114	11.22	2635	-15.37	20240401	2050	8.78	20240104	2635	-15.37	20240401	2005	11.22	20231114	0.04	N	448830	100	4 억		211147	N	N	0	N	00	N
24	20240626	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-25	5	-1.11	5190390	2330	45.53	2250	2255	2210	2915	1575	2245	2227.64	4.29	0	-389	2268	2256	2238	2226	2208	2262	2232	5	670	100	1570	5	1	4920000	109	116.84	1.11	12	0.05	19.00	2000.00	2635	20240401	-15.75	2005	20231114	10.72	2635	-15.75	20240401	2050	8.29	20240104	2635	-15.75	20240401	2005	10.72	20231114	0.04	N	448830	100	4 억		211147	N	N	0	N	00	N
25	20240626	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	1801500	800	15.63	2250	2255	2250	2915	1575	2245	2251.88	4.29	0	-32	2268	2256	2238	2226	2208	2262	2232	5	670	100	1570	5	1	4920000	111	118.42	1.12	12	0.02	19.00	2000.00	2635	20240401	-14.61	2005	20231114	12.22	2635	-14.61	20240401	2050	9.76	20240104	2635	-14.61	20240401	2005	12.22	20231114	0.04	N	448830	100	4 억		211147	N	N	0	N	00	N
26	20240625	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	25	2	1.13	11448210	5117	48.47	2235	2250	2220	2885	1555	2220	2237.29	4.29	0	-438	2266	2242	2226	2202	2186	2235	2195	5	665	100	1550	5	1	4920000	110	118.16	1.12	12	0.10	19.00	2000.00	2635	20240401	-14.80	2005	20231114	11.97	2635	-14.80	20240401	2050	9.51	20240104	2635	-14.80	20240401	2005	11.97	20231114	0.04	N	448830	100	4 억		211185	N	N	0	N	00	N
27	20240625	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	25	2	1.13	11403310	5097	48.28	2235	2250	2220	2885	1555	2220	2237.26	4.29	0	-441	2266	2242	2226	2202	2186	2235	2195	5	665	100	1550	5	1	4920000	110	118.16	1.12	12	0.10	19.00	2000.00	2635	20240401	-14.80	2005	20231114	11.97	2635	-14.80	20240401	2050	9.51	20240104	2635	-14.80	20240401	2005	11.97	20231114	0.04	N	448830	100	4 억		211185	N	N	0	N	00	N
28	20240625	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	25	2	1.13	11329225	5064	47.96	2235	2250	2220	2885	1555	2220	2237.21	4.29	0	-474	2266	2242	2226	2202	2186	2235	2195	5	665	100	1550	5	1	4920000	110	118.16	1.12	12	0.10	19.00	2000.00	2635	20240401	-14.80	2005	20231114	11.97	2635	-14.80	20240401	2050	9.51	20240104	2635	-14.80	20240401	2005	11.97	20231114	0.04	N	448830	100	4 억		211185	N	N	0	N	00	N
29	20240625	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	25	2	1.13	11257385	5032	47.66	2235	2250	2220	2885	1555	2220	2237.16	4.29	0	-506	2266	2242	2226	2202	2186	2235	2195	5	665	100	1550	5	1	4920000	110	118.16	1.12	12	0.10	19.00	2000.00	2635	20240401	-14.80	2005	20231114	11.97	2635	-14.80	20240401	2050	9.51	20240104	2635	-14.80	20240401	2005	11.97	20231114	0.04	N	448830	100	4 억		211185	N	N	0	N	00	N
30	20240625	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	25	2	1.13	11185545	5000	47.36	2235	2250	2220	2885	1555	2220	2237.11	4.29	0	-538	2266	2242	2226	2202	2186	2235	2195	5	665	100	1550	5	1	4920000	110	118.16	1.12	12	0.10	19.00	2000.00	2635	20240401	-14.80	2005	20231114	11.97	2635	-14.80	20240401	2050	9.51	20240104	2635	-14.80	20240401	2005	11.97	20231114	0.04	N	448830	100	4 억		211185	N	N	0	N	00	N
31	20240625	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	15	2	0.68	4378555	1967	18.63	2235	2235	2220	2885	1555	2220	2226.01	4.29	0	36	2266	2242	2226	2202	2186	2235	2195	5	665	100	1550	5	1	4920000	110	117.63	1.12	12	0.04	19.00	2000.00	2635	20240401	-15.18	2005	20231114	11.47	2635	-15.18	20240401	2050	9.02	20240104	2635	-15.18	20240401	2005	11.47	20231114	0.04	N	448830	100	4 억		211185	N	N	0	N	00	N
32	20240625	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	5	2	0.23	3575605	1607	15.22	2235	2235	2220	2885	1555	2220	2225.02	4.29	0	36	2266	2242	2226	2202	2186	2235	2195	5	665	100	1550	5	1	4920000	109	117.11	1.11	12	0.03	19.00	2000.00	2635	20240401	-15.56	2005	20231114	10.97	2635	-15.56	20240401	2050	8.54	20240104	2635	-15.56	20240401	2005	10.97	20231114	0.04	N	448830	100	4 억		211185	N	N	0	N	00	N
33	20240625	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	13360	6	0.06	2235	2235	2220	2885	1555	2220	2226.67	4.29	0	4	2266	2242	2226	2202	2186	2235	2195	5	665	100	1550	5	1	4920000	109	116.84	1.11	12	0.00	19.00	2000.00	2635	20240401	-15.75	2005	20231114	10.72	2635	-15.75	20240401	2050	8.29	20240104	2635	-15.75	20240401	2005	10.72	20231114	0.04	N	448830	100	4 억		211185	N	N	0	N	00	N
34	20240624	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-30	5	-1.33	23512080	10558	65.02	2250	2250	2210	2925	1575	2250	2226.94	4.30	0	2572	2273	2261	2238	2226	2203	2267	2232	5	675	100	1570	5	1	4920000	109	116.84	1.11	12	0.21	19.00	2000.00	2635	20240401	-15.75	2005	20231114	10.72	2635	-15.75	20240401	2050	8.29	20240104	2635	-15.75	20240401	2005	10.72	20231114	0.04	N	448830	100	4 억		211613	N	N	0	N	00	N
35	20240624	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-30	5	-1.33	23487660	10547	64.96	2250	2250	2210	2925	1575	2250	2226.95	4.30	0	2572	2273	2261	2238	2226	2203	2267	2232	5	675	100	1570	5	1	4920000	109	116.84	1.11	12	0.21	19.00	2000.00	2635	20240401	-15.75	2005	20231114	10.72	2635	-15.75	20240401	2050	8.29	20240104	2635	-15.75	20240401	2005	10.72	20231114	0.04	N	448830	100	4 억		211613	N	N	0	N	00	N
36	20240624	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-40	5	-1.78	23339255	10480	64.54	2250	2250	2210	2925	1575	2250	2227.03	4.30	0	2576	2273	2261	2238	2226	2203	2267	2232	5	675	100	1570	5	1	4920000	109	116.32	1.10	12	0.21	19.00	2000.00	2635	20240401	-16.13	2005	20231114	10.22	2635	-16.13	20240401	2050	7.80	20240104	2635	-16.13	20240401	2005	10.22	20231114	0.04	N	448830	100	4 억		211613	N	N	0	N	00	N
37	20240624	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	21128750	9480	58.39	2250	2250	2220	2925	1575	2250	2228.77	4.30	0	2576	2273	2261	2238	2226	2203	2267	2232	5	675	100	1570	5	1	4920000	110	118.16	1.12	12	0.19	19.00	2000.00	2635	20240401	-14.80	2005	20231114	11.97	2635	-14.80	20240401	2050	9.51	20240104	2635	-14.80	20240401	2005	11.97	20231114	0.04	N	448830	100	4 억		211613	N	N	0	N	00	N
38	20240624	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	21128750	9480	58.39	2250	2250	2220	2925	1575	2250	2228.77	4.30	0	2576	2273	2261	2238	2226	2203	2267	2232	5	675	100	1570	5	1	4920000	110	118.16	1.12	12	0.19	19.00	2000.00	2635	20240401	-14.80	2005	20231114	11.97	2635	-14.80	20240401	2050	9.51	20240104	2635	-14.80	20240401	2005	11.97	20231114	0.04	N	448830	100	4 억		211613	N	N	0	N	00	N
39	20240624	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	15534275	6969	42.92	2250	2250	2220	2925	1575	2250	2229.05	4.30	0	2517	2273	2261	2238	2226	2203	2267	2232	5	675	100	1570	5	1	4920000	110	118.16	1.12	12	0.14	19.00	2000.00	2635	20240401	-14.80	2005	20231114	11.97	2635	-14.80	20240401	2050	9.51	20240104	2635	-14.80	20240401	2005	11.97	20231114	0.04	N	448830	100	4 억		211613	N	N	0	N	00	N
40	20240624	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	9325920	4185	25.77	2250	2250	2220	2925	1575	2250	2228.42	4.30	0	2519	2273	2261	2238	2226	2203	2267	2232	5	675	100	1570	5	1	4920000	110	118.16	1.12	12	0.09	19.00	2000.00	2635	20240401	-14.80	2005	20231114	11.97	2635	-14.80	20240401	2050	9.51	20240104	2635	-14.80	20240401	2005	11.97	20231114	0.04	N	448830	100	4 억		211613	N	N	0	N	00	N
41	20240624	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-30	5	-1.33	956040	425	2.62	2250	2250	2220	2925	1575	2250	2249.51	4.30	0	-418	2273	2261	2238	2226	2203	2267	2232	5	675	100	1570	5	1	4920000	109	116.84	1.11	12	0.01	19.00	2000.00	2635	20240401	-15.75	2005	20231114	10.72	2635	-15.75	20240401	2050	8.29	20240104	2635	-15.75	20240401	2005	10.72	20231114	0.04	N	448830	100	4 억		211613	N	N	0	N	00	N
42	20240621	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	36305430	16237	76.02	2250	2250	2215	2910	1570	2240	2235.97	4.30	0	4994	2286	2262	2241	2217	2196	2252	2207	5	670	100	1560	5	1	4920000	111	118.42	1.12	12	0.33	19.00	2000.00	2635	20240401	-14.61	2005	20231114	12.22	2635	-14.61	20240401	2050	9.76	20240104	2635	-14.61	20240401	2005	12.22	20231114	0.04	N	448830	100	4 억		211619	N	N	0	N	00	N
43	20240621	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	10	2	0.45	36210940	16195	75.82	2250	2250	2215	2910	1570	2240	2235.93	4.30	0	4965	2286	2262	2241	2217	2196	2252	2207	5	670	100	1560	5	1	4920000	111	118.42	1.12	12	0.33	19.00	2000.00	2635	20240401	-14.61	2005	20231114	12.22	2635	-14.61	20240401	2050	9.76	20240104	2635	-14.61	20240401	2005	12.22	20231114	0.04	N	448830	100	4 억		211619	N	N	0	N	00	N
44	20240621	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	19736765	8830	41.34	2250	2250	2215	2910	1570	2240	2235.19	4.30	0	3179	2286	2262	2241	2217	2196	2252	2207	5	670	100	1560	5	1	4920000	110	117.89	1.12	12	0.18	19.00	2000.00	2635	20240401	-14.99	2005	20231114	11.72	2635	-14.99	20240401	2050	9.27	20240104	2635	-14.99	20240401	2005	11.72	20231114	0.04	N	448830	100	4 억		211619	N	N	0	N	00	N
45	20240621	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	15682365	7020	32.87	2250	2250	2215	2910	1570	2240	2233.96	4.30	0	2859	2286	2262	2241	2217	2196	2252	2207	5	670	100	1560	5	1	4920000	110	117.89	1.12	12	0.14	19.00	2000.00	2635	20240401	-14.99	2005	20231114	11.72	2635	-14.99	20240401	2050	9.27	20240104	2635	-14.99	20240401	2005	11.72	20231114	0.04	N	448830	100	4 억		211619	N	N	0	N	00	N
46	20240621	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	11632440	5208	24.38	2250	2250	2215	2910	1570	2240	2233.57	4.30	0	1070	2286	2262	2241	2217	2196	2252	2207	5	670	100	1560	5	1	4920000	110	117.63	1.12	12	0.11	19.00	2000.00	2635	20240401	-15.18	2005	20231114	11.47	2635	-15.18	20240401	2050	9.02	20240104	2635	-15.18	20240401	2005	11.47	20231114	0.04	N	448830	100	4 억		211619	N	N	0	N	00	N
47	20240621	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	10932885	4895	22.92	2250	2250	2215	2910	1570	2240	2233.48	4.30	0	760	2286	2262	2241	2217	2196	2252	2207	5	670	100	1560	5	1	4920000	110	117.63	1.12	12	0.10	19.00	2000.00	2635	20240401	-15.18	2005	20231114	11.47	2635	-15.18	20240401	2050	9.02	20240104	2635	-15.18	20240401	2005	11.47	20231114	0.04	N	448830	100	4 억		211619	N	N	0	N	00	N
48	20240621	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	1078030	481	2.25	2250	2250	2240	2910	1570	2240	2241.23	4.30	0	388	2286	2262	2241	2217	2196	2252	2207	5	670	100	1560	5	1	4920000	110	117.89	1.12	12	0.01	19.00	2000.00	2635	20240401	-14.99	2005	20231114	11.72	2635	-14.99	20240401	2050	9.27	20240104	2635	-14.99	20240401	2005	11.72	20231114	0.04	N	448830	100	4 억		211619	N	N	0	N	00	N
49	20240621	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	235790	105	0.49	2250	2250	2240	2910	1570	2240	2245.62	4.30	0	68	2286	2262	2241	2217	2196	2252	2207	5	670	100	1560	5	1	4920000	110	117.89	1.12	12	0.00	19.00	2000.00	2635	20240401	-14.99	2005	20231114	11.72	2635	-14.99	20240401	2050	9.27	20240104	2635	-14.99	20240401	2005	11.72	20231114	0.04	N	448830	100	4 억		211619	N	N	0	N	00	N
50	20240620	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	47978305	21359	278.69	2260	2265	2220	2925	1575	2250	2246.28	4.30	0	4274	2280	2265	2245	2230	2210	2255	2220	5	675	100	1570	5	1	4920000	110	117.89	1.12	12	0.43	19.00	2000.00	2635	20240401	-14.99	2005	20231114	11.72	2635	-14.99	20240401	2050	9.27	20240104	2635	-14.99	20240401	2005	11.72	20231114	0.04	N	448830	100	4 억		211645	N	N	0	N	00	N
51	20240620	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	47890950	21320	278.18	2260	2265	2220	2925	1575	2250	2246.29	4.30	0	4248	2280	2265	2245	2230	2210	2255	2220	5	675	100	1570	5	1	4920000	110	117.89	1.12	12	0.43	19.00	2000.00	2635	20240401	-14.99	2005	20231114	11.72	2635	-14.99	20240401	2050	9.27	20240104	2635	-14.99	20240401	2005	11.72	20231114	0.04	N	448830	100	4 억		211645	N	N	0	N	00	N
52	20240620	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	43085415	19175	250.20	2260	2265	2220	2925	1575	2250	2246.96	4.30	0	4062	2280	2265	2245	2230	2210	2255	2220	5	675	100	1570	5	1	4920000	110	118.16	1.12	12	0.39	19.00	2000.00	2635	20240401	-14.80	2005	20231114	11.97	2635	-14.80	20240401	2050	9.51	20240104	2635	-14.80	20240401	2005	11.97	20231114	0.04	N	448830	100	4 억		211645	N	N	0	N	00	N
53	20240620	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	29974970	13291	173.42	2260	2265	2240	2925	1575	2250	2255.28	4.30	0	3785	2280	2265	2245	2230	2210	2255	2220	5	675	100	1570	5	1	4920000	110	118.16	1.12	12	0.27	19.00	2000.00	2635	20240401	-14.80	2005	20231114	11.97	2635	-14.80	20240401	2050	9.51	20240104	2635	-14.80	20240401	2005	11.97	20231114	0.04	N	448830	100	4 억		211645	N	N	0	N	00	N
54	20240620	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	28383060	12582	164.17	2260	2265	2240	2925	1575	2250	2255.85	4.30	0	3584	2280	2265	2245	2230	2210	2255	2220	5	675	100	1570	5	1	4920000	110	118.16	1.12	12	0.26	19.00	2000.00	2635	20240401	-14.80	2005	20231114	11.97	2635	-14.80	20240401	2050	9.51	20240104	2635	-14.80	20240401	2005	11.97	20231114	0.04	N	448830	100	4 억		211645	N	N	0	N	00	N
55	20240620	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	27969730	12398	161.77	2260	2265	2245	2925	1575	2250	2255.99	4.30	0	3403	2280	2265	2245	2230	2210	2255	2220	5	675	100	1570	5	1	4920000	111	118.42	1.12	12	0.25	19.00	2000.00	2635	20240401	-14.61	2005	20231114	12.22	2635	-14.61	20240401	2050	9.76	20240104	2635	-14.61	20240401	2005	12.22	20231114	0.04	N	448830	100	4 억		211645	N	N	0	N	00	N
56	20240620	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	16462320	7284	95.04	2260	2265	2255	2925	1575	2250	2260.07	4.30	0	3244	2280	2265	2245	2230	2210	2255	2220	5	675	100	1570	5	1	4920000	111	118.95	1.13	12	0.15	19.00	2000.00	2635	20240401	-14.23	2005	20231114	12.72	2635	-14.23	20240401	2050	10.24	20240104	2635	-14.23	20240401	2005	12.72	20231114	0.04	N	448830	100	4 억		211645	N	N	0	N	00	N
57	20240620	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	63270	28	0.37	2260	2260	2255	2925	1575	2250	2259.64	4.30	0	24	2280	2265	2245	2230	2210	2255	2220	5	675	100	1570	5	1	4920000	111	118.68	1.13	12	0.00	19.00	2000.00	2635	20240401	-14.42	2005	20231114	12.47	2635	-14.42	20240401	2050	10.00	20240104	2635	-14.42	20240401	2005	12.47	20231114	0.04	N	448830	100	4 억		211645	N	N	0	N	00	N
58	20240619	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	17258960	7664	116.19	2255	2260	2225	2925	1575	2250	2251.95	4.31	0	4481	2283	2266	2243	2226	2203	2275	2235	5	675	100	1570	5	1	4920000	111	118.42	1.12	12	0.16	19.00	2000.00	2635	20240401	-14.61	2005	20231114	12.22	2635	-14.61	20240401	2050	9.76	20240104	2635	-14.61	20240401	2005	12.22	20231114	0.04	N	448830	100	4 억		211813	N	N	0	N	00	N
59	20240619	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	17025140	7560	114.61	2255	2260	2225	2925	1575	2250	2252.00	4.31	0	4424	2283	2266	2243	2226	2203	2275	2235	5	675	100	1570	5	1	4920000	110	118.16	1.12	12	0.15	19.00	2000.00	2635	20240401	-14.80	2005	20231114	11.97	2635	-14.80	20240401	2050	9.51	20240104	2635	-14.80	20240401	2005	11.97	20231114	0.04	N	448830	100	4 억		211813	N	N	0	N	00	N
60	20240619	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	16058965	7130	108.10	2255	2260	2225	2925	1575	2250	2252.31	4.31	0	4194	2283	2266	2243	2226	2203	2275	2235	5	675	100	1570	5	1	4920000	110	118.16	1.12	12	0.14	19.00	2000.00	2635	20240401	-14.80	2005	20231114	11.97	2635	-14.80	20240401	2050	9.51	20240104	2635	-14.80	20240401	2005	11.97	20231114	0.04	N	448830	100	4 억		211813	N	N	0	N	00	N
61	20240619	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	6007025	2669	40.46	2255	2255	2225	2925	1575	2250	2250.67	4.31	0	2225	2283	2266	2243	2226	2203	2275	2235	5	675	100	1570	5	1	4920000	111	118.68	1.13	12	0.05	19.00	2000.00	2635	20240401	-14.42	2005	20231114	12.47	2635	-14.42	20240401	2050	10.00	20240104	2635	-14.42	20240401	2005	12.47	20231114	0.04	N	448830	100	4 억		211813	N	N	0	N	00	N
62	20240619	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	5024410	2233	33.85	2255	2255	2225	2925	1575	2250	2250.07	4.31	0	1853	2283	2266	2243	2226	2203	2275	2235	5	675	100	1570	5	1	4920000	111	118.68	1.13	12	0.05	19.00	2000.00	2635	20240401	-14.42	2005	20231114	12.47	2635	-14.42	20240401	2050	10.00	20240104	2635	-14.42	20240401	2005	12.47	20231114	0.04	N	448830	100	4 억		211813	N	N	0	N	00	N
63	20240619	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	3933790	1749	26.52	2255	2255	2225	2925	1575	2250	2249.17	4.31	0	1434	2283	2266	2243	2226	2203	2275	2235	5	675	100	1570	5	1	4920000	111	118.68	1.13	12	0.04	19.00	2000.00	2635	20240401	-14.42	2005	20231114	12.47	2635	-14.42	20240401	2050	10.00	20240104	2635	-14.42	20240401	2005	12.47	20231114	0.04	N	448830	100	4 억		211813	N	N	0	N	00	N
64	20240619	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-20	5	-0.89	952260	424	6.43	2255	2255	2225	2925	1575	2250	2245.90	4.31	0	225	2283	2266	2243	2226	2203	2275	2235	5	675	100	1570	5	1	4920000	110	117.37	1.11	12	0.01	19.00	2000.00	2635	20240401	-15.37	2005	20231114	11.22	2635	-15.37	20240401	2050	8.78	20240104	2635	-15.37	20240401	2005	11.22	20231114	0.04	N	448830	100	4 억		211813	N	N	0	N	00	N
65	20240619	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	58625	26	0.39	2255	2255	2250	2925	1575	2250	2254.81	4.31	0	13	2283	2266	2243	2226	2203	2275	2235	5	675	100	1570	5	1	4920000	111	118.68	1.13	12	0.00	19.00	2000.00	2635	20240401	-14.42	2005	20231114	12.47	2635	-14.42	20240401	2050	10.00	20240104	2635	-14.42	20240401	2005	12.47	20231114	0.04	N	448830	100	4 억		211813	N	N	0	N	00	N
66	20240618	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	14843045	6596	32.18	2245	2260	2220	2915	1575	2245	2250.31	4.32	0	69	2281	2262	2226	2207	2171	2272	2217	5	670	100	1570	5	1	4920000	111	118.42	1.12	12	0.13	19.00	2000.00	2635	20240401	-14.61	2005	20231114	12.22	2635	-14.61	20240401	2050	9.76	20240104	2635	-14.61	20240401	2005	12.22	20231114	0.04	N	448830	100	4 억		212444	N	N	0	N	00	N
67	20240618	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	14762090	6560	32.01	2245	2260	2220	2915	1575	2245	2250.32	4.32	0	58	2281	2262	2226	2207	2171	2272	2217	5	670	100	1570	5	1	4920000	111	118.42	1.12	12	0.13	19.00	2000.00	2635	20240401	-14.61	2005	20231114	12.22	2635	-14.61	20240401	2050	9.76	20240104	2635	-14.61	20240401	2005	12.22	20231114	0.04	N	448830	100	4 억		212444	N	N	0	N	00	N
68	20240618	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-10	5	-0.45	11089365	4931	24.06	2245	2260	2220	2915	1575	2245	2248.91	4.32	0	-37	2281	2262	2226	2207	2171	2272	2217	5	670	100	1570	5	1	4920000	110	117.63	1.12	12	0.10	19.00	2000.00	2635	20240401	-15.18	2005	20231114	11.47	2635	-15.18	20240401	2050	9.02	20240104	2635	-15.18	20240401	2005	11.47	20231114	0.04	N	448830	100	4 억		212444	N	N	0	N	00	N
69	20240618	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	6270100	2792	13.62	2245	2260	2220	2915	1575	2245	2245.74	4.32	0	-163	2281	2262	2226	2207	2171	2272	2217	5	670	100	1570	5	1	4920000	111	118.42	1.12	12	0.06	19.00	2000.00	2635	20240401	-14.61	2005	20231114	12.22	2635	-14.61	20240401	2050	9.76	20240104	2635	-14.61	20240401	2005	12.22	20231114	0.04	N	448830	100	4 억		212444	N	N	0	N	00	N
70	20240618	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	5987120	2666	13.01	2245	2260	2220	2915	1575	2245	2245.73	4.32	0	-233	2281	2262	2226	2207	2171	2272	2217	5	670	100	1570	5	1	4920000	111	118.42	1.12	12	0.05	19.00	2000.00	2635	20240401	-14.61	2005	20231114	12.22	2635	-14.61	20240401	2050	9.76	20240104	2635	-14.61	20240401	2005	12.22	20231114	0.04	N	448830	100	4 억		212444	N	N	0	N	00	N
71	20240618	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	5678890	2529	12.34	2245	2260	2220	2915	1575	2245	2245.51	4.32	0	-366	2281	2262	2226	2207	2171	2272	2217	5	670	100	1570	5	1	4920000	111	118.42	1.12	12	0.05	19.00	2000.00	2635	20240401	-14.61	2005	20231114	12.22	2635	-14.61	20240401	2050	9.76	20240104	2635	-14.61	20240401	2005	12.22	20231114	0.04	N	448830	100	4 억		212444	N	N	0	N	00	N
72	20240618	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	4742290	2113	10.31	2245	2250	2220	2915	1575	2245	2244.34	4.32	0	-413	2281	2262	2226	2207	2171	2272	2217	5	670	100	1570	5	1	4920000	111	118.42	1.12	12	0.04	19.00	2000.00	2635	20240401	-14.61	2005	20231114	12.22	2635	-14.61	20240401	2050	9.76	20240104	2635	-14.61	20240401	2005	12.22	20231114	0.04	N	448830	100	4 억		212444	N	N	0	N	00	N
73	20240618	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	4490	2	0.01	2245	2245	2245	2915	1575	2245	2245.00	4.32	0	-2	2281	2262	2226	2207	2171	2272	2217	5	670	100	1570	5	1	4920000	110	118.16	1.12	12	0.00	19.00	2000.00	2635	20240401	-14.80	2005	20231114	11.97	2635	-14.80	20240401	2050	9.51	20240104	2635	-14.80	20240401	2005	11.97	20231114	0.04	N	448830	100	4 억		212444	N	N	0	N	00	N
74	20240617	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	40	2	1.81	45572635	20496	238.69	2200	2245	2190	2865	1545	2205	2223.49	4.32	0	1158	2228	2216	2193	2181	2158	2222	2187	5	660	100	1540	5	1	4920000	110	118.16	1.12	12	0.42	19.00	2000.00	2635	20240401	-14.80	2005	20231114	11.97	2635	-14.80	20240401	2050	9.51	20240104	2635	-14.80	20240401	2005	11.97	20231114	0.04	N	448830	100	4 억		212516	N	N	0	N	00	N
75	20240617	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	40	2	1.81	45525495	20475	238.44	2200	2245	2190	2865	1545	2205	2223.47	4.32	0	1159	2228	2216	2193	2181	2158	2222	2187	5	660	100	1540	5	1	4920000	110	118.16	1.12	12	0.42	19.00	2000.00	2635	20240401	-14.80	2005	20231114	11.97	2635	-14.80	20240401	2050	9.51	20240104	2635	-14.80	20240401	2005	11.97	20231114	0.04	N	448830	100	4 억		212516	N	N	0	N	00	N
76	20240617	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	35	2	1.59	39961530	17989	209.49	2200	2240	2190	2865	1545	2205	2221.44	4.32	0	965	2228	2216	2193	2181	2158	2222	2187	5	660	100	1540	5	1	4920000	110	117.89	1.12	12	0.37	19.00	2000.00	2635	20240401	-14.99	2005	20231114	11.72	2635	-14.99	20240401	2050	9.27	20240104	2635	-14.99	20240401	2005	11.72	20231114	0.04	N	448830	100	4 억		212516	N	N	0	N	00	N
77	20240617	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	25	2	1.13	31258545	14096	164.16	2200	2230	2190	2865	1545	2205	2217.55	4.32	0	967	2228	2216	2193	2181	2158	2222	2187	5	660	100	1540	5	1	4920000	110	117.37	1.11	12	0.29	19.00	2000.00	2635	20240401	-15.37	2005	20231114	11.22	2635	-15.37	20240401	2050	8.78	20240104	2635	-15.37	20240401	2005	11.22	20231114	0.04	N	448830	100	4 억		212516	N	N	0	N	00	N
78	20240617	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	22600885	10211	118.91	2200	2225	2190	2865	1545	2205	2213.39	4.32	0	1068	2228	2216	2193	2181	2158	2222	2187	5	660	100	1540	5	1	4920000	109	116.84	1.11	12	0.21	19.00	2000.00	2635	20240401	-15.75	2005	20231114	10.72	2635	-15.75	20240401	2050	8.29	20240104	2635	-15.75	20240401	2005	10.72	20231114	0.04	N	448830	100	4 억		212516	N	N	0	N	00	N
79	20240617	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	20	2	0.91	22596445	10209	118.89	2200	2225	2190	2865	1545	2205	2213.38	4.32	0	1070	2228	2216	2193	2181	2158	2222	2187	5	660	100	1540	5	1	4920000	109	117.11	1.11	12	0.21	19.00	2000.00	2635	20240401	-15.56	2005	20231114	10.97	2635	-15.56	20240401	2050	8.54	20240104	2635	-15.56	20240401	2005	10.97	20231114	0.04	N	448830	100	4 억		212516	N	N	0	N	00	N
80	20240617	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	12060460	5453	63.50	2200	2220	2190	2865	1545	2205	2211.71	4.32	0	1084	2228	2216	2193	2181	2158	2222	2187	5	660	100	1540	5	1	4920000	109	116.58	1.11	12	0.11	19.00	2000.00	2635	20240401	-15.94	2005	20231114	10.47	2635	-15.94	20240401	2050	8.05	20240104	2635	-15.94	20240401	2005	10.47	20231114	0.04	N	448830	100	4 억		212516	N	N	0	N	00	N
81	20240617	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	2199395	1002	11.67	2200	2200	2190	2865	1545	2205	2195.00	4.32	0	-102	2228	2216	2193	2181	2158	2222	2187	5	660	100	1540	5	1	4920000	108	115.26	1.09	12	0.02	19.00	2000.00	2635	20240401	-16.89	2005	20231114	9.23	2635	-16.89	20240401	2050	6.83	20240104	2635	-16.89	20240401	2005	9.23	20231114	0.04	N	448830	100	4 억		212516	N	N	0	N	00	N
82	20240614	161016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	18861605	8587	55.16	2200	2205	2170	2850	1540	2195	2196.53	4.32	0	23	2218	2206	2183	2171	2148	2212	2177	5	655	100	1530	5	1	4920000	108	116.05	1.10	12	0.17	19.00	2000.00	2635	20240401	-16.32	2005	20231114	9.98	2635	-16.32	20240401	2050	7.56	20240104	2635	-16.32	20240401	2005	9.98	20231114	0.04	N	448830	100	4 억		212493	N	N	0	N	00	N
83	20240614	151020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	18700950	8514	54.69	2200	2200	2170	2850	1540	2195	2196.49	4.32	0	85	2218	2206	2183	2171	2148	2212	2177	5	655	100	1530	5	1	4920000	108	115.79	1.10	12	0.17	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억		212493	N	N	0	N	00	N
84	20240614	141018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	14716300	6702	43.05	2200	2200	2170	2850	1540	2195	2195.81	4.32	0	86	2218	2206	2183	2171	2148	2212	2177	5	655	100	1530	5	1	4920000	108	115.79	1.10	12	0.14	19.00	2000.00	2635	20240401	-16.51	2005	20231114	9.73	2635	-16.51	20240401	2050	7.32	20240104	2635	-16.51	20240401	2005	9.73	20231114	0.04	N	448830	100	4 억		212493	N	N	0	N	00	N
85	20240614	131020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	13208285	6015	38.64	2200	2200	2170	2850	1540	2195	2195.89	4.32	0	87	2218	2206	2183	2171	2148	2212	2177	5	655	100	1530	5	1	4920000	108	115.53	1.10	12	0.12	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억		212493	N	N	0	N	00	N
86	20240614	121027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	13208285	6015	38.64	2200	2200	2170	2850	1540	2195	2195.89	4.32	0	87	2218	2206	2183	2171	2148	2212	2177	5	655	100	1530	5	1	4920000	108	115.53	1.10	12	0.12	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억		212493	N	N	0	N	00	N
87	20240614	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	12168715	5540	35.59	2200	2200	2170	2850	1540	2195	2196.52	4.32	0	88	2218	2206	2183	2171	2148	2212	2177	5	655	100	1530	5	1	4920000	108	115.53	1.10	12	0.11	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억		212493	N	N	0	N	00	N
88	20240614	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	11937040	5434	34.90	2200	2200	2170	2850	1540	2195	2196.73	4.32	0	88	2218	2206	2183	2171	2148	2212	2177	5	655	100	1530	5	1	4920000	108	115.53	1.10	12	0.11	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억		212493	N	N	0	N	00	N
89	20240614	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	10579795	4809	30.89	2200	2200	2195	2850	1540	2195	2200.00	4.32	0	22	2218	2206	2183	2171	2148	2212	2177	5	655	100	1530	5	1	4920000	108	115.53	1.10	12	0.10	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억		212493	N	N	0	N	00	N
90	20240613	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	30	2	1.39	33906185	15568	73.61	2165	2195	2160	2810	1520	2165	2177.94	4.32	0	30	2181	2172	2161	2152	2141	2177	2157	5	645	100	1510	5	1	4920000	108	115.53	1.10	12	0.32	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억		212475	N	N	0	N	00	N
91	20240613	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	30	2	1.39	32551870	14951	70.69	2165	2195	2160	2810	1520	2165	2177.24	4.32	0	30	2181	2172	2161	2152	2141	2177	2157	5	645	100	1510	5	1	4920000	108	115.53	1.10	12	0.30	19.00	2000.00	2635	20240401	-16.70	2005	20231114	9.48	2635	-16.70	20240401	2050	7.07	20240104	2635	-16.70	20240401	2005	9.48	20231114	0.04	N	448830	100	4 억		212475	N	N	0	N	00	N
92	20240613	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	20	2	0.92	26059900	11987	56.68	2165	2185	2160	2810	1520	2165	2174.01	4.32	0	34	2181	2172	2161	2152	2141	2177	2157	5	645	100	1510	5	1	4920000	108	115.00	1.09	12	0.24	19.00	2000.00	2635	20240401	-17.08	2005	20231114	8.98	2635	-17.08	20240401	2050	6.59	20240104	2635	-17.08	20240401	2005	8.98	20231114	0.04	N	448830	100	4 억		212475	N	N	0	N	00	N
93	20240613	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	22710455	10454	49.43	2165	2180	2160	2810	1520	2165	2172.42	4.32	0	35	2181	2172	2161	2152	2141	2177	2157	5	645	100	1510	5	1	4920000	107	114.74	1.09	12	0.21	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억		212475	N	N	0	N	00	N
94	20240613	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	13317040	6140	29.03	2165	2170	2160	2810	1520	2165	2168.90	4.32	0	37	2181	2172	2161	2152	2141	2177	2157	5	645	100	1510	5	1	4920000	107	114.21	1.08	12	0.12	19.00	2000.00	2635	20240401	-17.65	2005	20231114	8.23	2635	-17.65	20240401	2050	5.85	20240104	2635	-17.65	20240401	2005	8.23	20231114	0.04	N	448830	100	4 억		212475	N	N	0	N	00	N
95	20240613	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	608360	281	1.33	2165	2165	2160	2810	1520	2165	2164.98	4.32	0	38	2181	2172	2161	2152	2141	2177	2157	5	645	100	1510	5	1	4920000	107	113.95	1.08	12	0.01	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		212475	N	N	0	N	00	N
96	20240613	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	151545	70	0.33	2165	2165	2160	2810	1520	2165	2164.93	4.32	0	28	2181	2172	2161	2152	2141	2177	2157	5	645	100	1510	5	1	4920000	107	113.95	1.08	12	0.00	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		212475	N	N	0	N	00	N
97	20240613	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	58455	27	0.13	2165	2165	2165	2810	1520	2165	2165.00	4.32	0	27	2181	2172	2161	2152	2141	2177	2157	5	645	100	1510	5	1	4920000	107	113.95	1.08	12	0.00	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		212475	N	N	0	N	00	N
98	20240612	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	45681205	21150	81.81	2150	2170	2150	2805	1515	2160	2159.87	4.32	0	-8697	2173	2166	2158	2151	2143	2162	2147	5	645	100	1510	5	1	4920000	107	113.95	1.08	12	0.43	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		212573	N	N	0	N	00	N
99	20240612	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	44799620	20742	80.23	2150	2170	2150	2805	1515	2160	2159.85	4.32	0	-8400	2173	2166	2158	2151	2143	2162	2147	5	645	100	1510	5	1	4920000	107	113.95	1.08	12	0.42	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		212573	N	N	0	N	00	N
100	20240612	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	33016880	15297	59.17	2150	2170	2150	2805	1515	2160	2158.39	4.32	0	-6205	2173	2166	2158	2151	2143	2162	2147	5	645	100	1510	5	1	4920000	107	114.21	1.08	12	0.31	19.00	2000.00	2635	20240401	-17.65	2005	20231114	8.23	2635	-17.65	20240401	2050	5.85	20240104	2635	-17.65	20240401	2005	8.23	20231114	0.04	N	448830	100	4 억		212573	N	N	0	N	00	N
101	20240612	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	20959585	9723	37.61	2150	2165	2150	2805	1515	2160	2155.67	4.32	0	-4108	2173	2166	2158	2151	2143	2162	2147	5	645	100	1510	5	1	4920000	106	113.68	1.08	12	0.20	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		212573	N	N	0	N	00	N
102	20240612	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	16330115	7580	29.32	2150	2165	2150	2805	1515	2160	2154.37	4.32	0	-2424	2173	2166	2158	2151	2143	2162	2147	5	645	100	1510	5	1	4920000	107	113.95	1.08	12	0.15	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		212573	N	N	0	N	00	N
103	20240612	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	11419945	5307	20.53	2150	2165	2150	2805	1515	2160	2151.86	4.32	0	-347	2173	2166	2158	2151	2143	2162	2147	5	645	100	1510	5	1	4920000	106	113.68	1.08	12	0.11	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		212573	N	N	0	N	00	N
104	20240612	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	10152155	4720	18.26	2150	2165	2150	2805	1515	2160	2150.88	4.32	0	8	2173	2166	2158	2151	2143	2162	2147	5	645	100	1510	5	1	4920000	107	113.95	1.08	12	0.10	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		212573	N	N	0	N	00	N
105	20240612	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	4.32	0	0	2173	2166	2158	2151	2143	2162	2147	5	645	100	1510	5	1	4920000	106	113.68	1.08	12	0.00	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		212573	N	N	0	N	00	N
106	20240610	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	61538630	28488	35.59	2160	2165	2155	2810	1520	2165	2160.16	4.34	0	1893	2208	2186	2143	2121	2078	2197	2132	5	645	100	1510	5	1	4920000	107	113.95	1.08	12	0.58	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		213414	N	N	0	N	00	N
107	20240610	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	61025715	28251	35.30	2160	2165	2155	2810	1520	2165	2160.13	4.34	0	1743	2208	2186	2143	2121	2078	2197	2132	5	645	100	1510	5	1	4920000	107	113.95	1.08	12	0.57	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		213414	N	N	0	N	00	N
108	20240610	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	40512980	18748	23.43	2160	2165	2155	2810	1520	2165	2160.92	4.34	0	673	2208	2186	2143	2121	2078	2197	2132	5	645	100	1510	5	1	4920000	106	113.42	1.08	12	0.38	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억		213414	N	N	0	N	00	N
109	20240610	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	34056600	15752	19.68	2160	2165	2155	2810	1520	2165	2162.05	4.34	0	673	2208	2186	2143	2121	2078	2197	2132	5	645	100	1510	5	1	4920000	106	113.42	1.08	12	0.32	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억		213414	N	N	0	N	00	N
110	20240610	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	33480105	15485	19.35	2160	2165	2155	2810	1520	2165	2162.10	4.34	0	651	2208	2186	2143	2121	2078	2197	2132	5	645	100	1510	5	1	4920000	106	113.68	1.08	12	0.31	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		213414	N	N	0	N	00	N
111	20240610	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	33000585	15263	19.07	2160	2165	2155	2810	1520	2165	2162.13	4.34	0	629	2208	2186	2143	2121	2078	2197	2132	5	645	100	1510	5	1	4920000	106	113.68	1.08	12	0.31	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		213414	N	N	0	N	00	N
112	20240610	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	31647565	14637	18.29	2160	2165	2160	2810	1520	2165	2162.16	4.34	0	560	2208	2186	2143	2121	2078	2197	2132	5	645	100	1510	5	1	4920000	107	113.95	1.08	12	0.30	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		213414	N	N	0	N	00	N
113	20240610	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	4.34	0	0	2208	2186	2143	2121	2078	2197	2132	5	645	100	1510	5	1	4920000	107	113.95	1.08	12	0.00	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		213414	N	N	0	N	00	N
114	20240607	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	171792035	80034	145.03	2165	2165	2100	2820	1520	2170	2146.49	4.34	0	-33	2196	2182	2166	2152	2136	2175	2145	5	650	100	1510	5	1	4920000	107	113.95	1.08	12	1.63	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		213447	N	N	0	N	00	N
115	20240607	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	171610450	79950	144.88	2165	2165	2100	2820	1520	2170	2146.47	4.34	0	22	2196	2182	2166	2152	2136	2175	2145	5	650	100	1510	5	1	4920000	106	113.68	1.08	12	1.62	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		213447	N	N	0	N	00	N
116	20240607	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	171346340	79828	144.66	2165	2165	2100	2820	1520	2170	2146.44	4.34	0	26	2196	2182	2166	2152	2136	2175	2145	5	650	100	1510	5	1	4920000	107	113.95	1.08	12	1.62	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		213447	N	N	0	N	00	N
117	20240607	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	136482775	63705	115.44	2165	2165	2100	2820	1520	2170	2142.42	4.34	0	27	2196	2182	2166	2152	2136	2175	2145	5	650	100	1510	5	1	4920000	106	113.68	1.08	12	1.29	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		213447	N	N	0	N	00	N
118	20240607	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	136212775	63580	115.21	2165	2165	2100	2820	1520	2170	2142.38	4.34	0	27	2196	2182	2166	2152	2136	2175	2145	5	650	100	1510	5	1	4920000	106	113.68	1.08	12	1.29	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		213447	N	N	0	N	00	N
119	20240607	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	135731095	63357	114.81	2165	2165	2100	2820	1520	2170	2142.32	4.34	0	27	2196	2182	2166	2152	2136	2175	2145	5	650	100	1510	5	1	4920000	106	113.68	1.08	12	1.29	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		213447	N	N	0	N	00	N
120	20240607	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-25	5	-1.15	122625400	57266	103.77	2165	2165	2100	2820	1520	2170	2141.33	4.34	0	712	2196	2182	2166	2152	2136	2175	2145	5	650	100	1510	5	1	4920000	106	112.89	1.07	12	1.16	19.00	2000.00	2635	20240401	-18.60	2005	20231114	6.98	2635	-18.60	20240401	2050	4.63	20240104	2635	-18.60	20240401	2005	6.98	20231114	0.04	N	448830	100	4 억		213447	N	N	0	N	00	N
121	20240607	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-25	5	-1.15	38119130	17815	32.28	2165	2165	2100	2820	1520	2170	2139.72	4.34	0	174	2196	2182	2166	2152	2136	2175	2145	5	650	100	1510	5	1	4920000	106	112.89	1.07	12	0.36	19.00	2000.00	2635	20240401	-18.60	2005	20231114	6.98	2635	-18.60	20240401	2050	4.63	20240104	2635	-18.60	20240401	2005	6.98	20231114	0.04	N	448830	100	4 억		213447	N	N	0	N	00	N
122	20240605	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	119381090	55185	411.09	2180	2180	2150	2830	1530	2180	2163.29	4.34	0	4849	2190	2185	2175	2170	2160	2187	2172	5	650	100	1520	5	1	4920000	107	114.21	1.08	12	1.12	19.00	2000.00	2635	20240401	-17.65	2005	20231114	8.23	2635	-17.65	20240401	2050	5.85	20240104	2635	-17.65	20240401	2005	8.23	20231114	0.04	N	448830	100	4 억		213598	N	N	0	N	00	N
123	20240605	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	108195820	50010	372.54	2180	2180	2150	2830	1530	2180	2163.48	4.34	0	5393	2190	2185	2175	2170	2160	2187	2172	5	650	100	1520	5	1	4920000	107	113.95	1.08	12	1.02	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		213598	N	N	0	N	00	N
124	20240605	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	105140930	48602	362.05	2180	2180	2150	2830	1530	2180	2163.30	4.34	0	5356	2190	2185	2175	2170	2160	2187	2172	5	650	100	1520	5	1	4920000	107	114.21	1.08	12	0.99	19.00	2000.00	2635	20240401	-17.65	2005	20231114	8.23	2635	-17.65	20240401	2050	5.85	20240104	2635	-17.65	20240401	2005	8.23	20231114	0.04	N	448830	100	4 억		213598	N	N	0	N	00	N
125	20240605	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	37254480	17153	127.78	2180	2180	2170	2830	1530	2180	2171.89	4.34	0	1328	2190	2185	2175	2170	2160	2187	2172	5	650	100	1520	5	1	4920000	107	114.21	1.08	12	0.35	19.00	2000.00	2635	20240401	-17.65	2005	20231114	8.23	2635	-17.65	20240401	2050	5.85	20240104	2635	-17.65	20240401	2005	8.23	20231114	0.04	N	448830	100	4 억		213598	N	N	0	N	00	N
126	20240605	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	29073580	13383	99.69	2180	2180	2170	2830	1530	2180	2172.43	4.34	0	1065	2190	2185	2175	2170	2160	2187	2172	5	650	100	1520	5	1	4920000	107	114.47	1.09	12	0.27	19.00	2000.00	2635	20240401	-17.46	2005	20231114	8.48	2635	-17.46	20240401	2050	6.10	20240104	2635	-17.46	20240401	2005	8.48	20231114	0.04	N	448830	100	4 억		213598	N	N	0	N	00	N
127	20240605	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	24720530	11377	84.75	2180	2180	2170	2830	1530	2180	2172.85	4.34	0	623	2190	2185	2175	2170	2160	2187	2172	5	650	100	1520	5	1	4920000	107	114.21	1.08	12	0.23	19.00	2000.00	2635	20240401	-17.65	2005	20231114	8.23	2635	-17.65	20240401	2050	5.85	20240104	2635	-17.65	20240401	2005	8.23	20231114	0.04	N	448830	100	4 억		213598	N	N	0	N	00	N
128	20240605	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	231080	106	0.79	2180	2180	2180	2830	1530	2180	2180.00	4.34	0	0	2190	2185	2175	2170	2160	2187	2172	5	650	100	1520	5	1	4920000	107	114.74	1.09	12	0.00	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억		213598	N	N	0	N	00	N
129	20240605	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	218000	100	0.74	2180	2180	2180	2830	1530	2180	2180.00	4.34	0	0	2190	2185	2175	2170	2160	2187	2172	5	650	100	1520	5	1	4920000	107	114.74	1.09	12	0.00	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억		213598	N	N	0	N	00	N
130	20240604	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	29168510	13424	37.30	2165	2180	2165	2820	1520	2170	2172.86	4.35	0	-56	2180	2175	2165	2160	2150	2177	2162	5	650	100	1510	5	1	4920000	107	114.74	1.09	12	0.27	19.00	2000.00	2635	20240401	-17.27	2005	20231114	8.73	2635	-17.27	20240401	2050	6.34	20240104	2635	-17.27	20240401	2005	8.73	20231114	0.04	N	448830	100	4 억		214169	N	N	0	N	00	N
131	20240604	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	29057525	13373	37.16	2165	2180	2165	2820	1520	2170	2172.85	4.35	0	-17	2180	2175	2165	2160	2150	2177	2162	5	650	100	1510	5	1	4920000	107	114.47	1.09	12	0.27	19.00	2000.00	2635	20240401	-17.46	2005	20231114	8.48	2635	-17.46	20240401	2050	6.10	20240104	2635	-17.46	20240401	2005	8.48	20231114	0.04	N	448830	100	4 억		214169	N	N	0	N	00	N
132	20240604	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	23972370	11035	30.66	2165	2180	2165	2820	1520	2170	2172.39	4.35	0	17	2180	2175	2165	2160	2150	2177	2162	5	650	100	1510	5	1	4920000	107	114.47	1.09	12	0.22	19.00	2000.00	2635	20240401	-17.46	2005	20231114	8.48	2635	-17.46	20240401	2050	6.10	20240104	2635	-17.46	20240401	2005	8.48	20231114	0.04	N	448830	100	4 억		214169	N	N	0	N	00	N
133	20240604	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	23907120	11005	30.58	2165	2180	2165	2820	1520	2170	2172.39	4.35	0	17	2180	2175	2165	2160	2150	2177	2162	5	650	100	1510	5	1	4920000	107	114.47	1.09	12	0.22	19.00	2000.00	2635	20240401	-17.46	2005	20231114	8.48	2635	-17.46	20240401	2050	6.10	20240104	2635	-17.46	20240401	2005	8.48	20231114	0.04	N	448830	100	4 억		214169	N	N	0	N	00	N
134	20240604	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	18711045	8616	23.94	2165	2180	2165	2820	1520	2170	2171.66	4.35	0	17	2180	2175	2165	2160	2150	2177	2162	5	650	100	1510	5	1	4920000	107	114.47	1.09	12	0.18	19.00	2000.00	2635	20240401	-17.46	2005	20231114	8.48	2635	-17.46	20240401	2050	6.10	20240104	2635	-17.46	20240401	2005	8.48	20231114	0.04	N	448830	100	4 억		214169	N	N	0	N	00	N
135	20240604	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	18706695	8614	23.94	2165	2180	2165	2820	1520	2170	2171.66	4.35	0	19	2180	2175	2165	2160	2150	2177	2162	5	650	100	1510	5	1	4920000	107	114.21	1.08	12	0.18	19.00	2000.00	2635	20240401	-17.65	2005	20231114	8.23	2635	-17.65	20240401	2050	5.85	20240104	2635	-17.65	20240401	2005	8.23	20231114	0.04	N	448830	100	4 억		214169	N	N	0	N	00	N
136	20240604	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	6633725	3058	8.50	2165	2175	2165	2820	1520	2170	2169.30	4.35	0	-448	2180	2175	2165	2160	2150	2177	2162	5	650	100	1510	5	1	4920000	107	114.47	1.09	12	0.06	19.00	2000.00	2635	20240401	-17.46	2005	20231114	8.48	2635	-17.46	20240401	2050	6.10	20240104	2635	-17.46	20240401	2005	8.48	20231114	0.04	N	448830	100	4 억		214169	N	N	0	N	00	N
137	20240604	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	2165	1	0.00	2165	2165	2165	2820	1520	2170	2165.00	4.35	0	-1	2180	2175	2165	2160	2150	2177	2162	5	650	100	1510	5	1	4920000	107	113.95	1.08	12	0.00	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		214169	N	N	0	N	00	N
138	20240603	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	77748465	35986	181.80	2165	2170	2155	2810	1520	2165	2160.52	4.35	0	2273	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	4920000	107	114.21	1.08	12	0.73	19.00	2000.00	2635	20240401	-17.65	2005	20231114	8.23	2635	-17.65	20240401	2050	5.85	20240104	2635	-17.65	20240401	2005	8.23	20231114	0.04	N	448830	100	4 억		214260	N	N	0	N	00	N
139	20240603	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	77622835	35928	181.51	2165	2170	2155	2810	1520	2165	2160.51	4.35	0	2273	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	4920000	107	113.95	1.08	12	0.73	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		214260	N	N	0	N	00	N
140	20240603	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	72116975	33386	168.67	2165	2165	2155	2810	1520	2165	2160.10	4.35	0	775	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	4920000	107	113.95	1.08	12	0.68	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		214260	N	N	0	N	00	N
141	20240603	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	70917565	32832	165.87	2165	2165	2155	2810	1520	2165	2160.01	4.35	0	721	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	4920000	107	113.95	1.08	12	0.67	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		214260	N	N	0	N	00	N
142	20240603	121123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	15971735	7398	37.37	2165	2165	2155	2810	1520	2165	2158.93	4.35	0	554	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	4920000	106	113.68	1.08	12	0.15	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		214260	N	N	0	N	00	N
143	20240603	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	15967415	7396	37.36	2165	2165	2155	2810	1520	2165	2158.93	4.35	0	554	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	4920000	106	113.68	1.08	12	0.15	19.00	2000.00	2635	20240401	-18.03	2005	20231114	7.73	2635	-18.03	20240401	2050	5.37	20240104	2635	-18.03	20240401	2005	7.73	20231114	0.04	N	448830	100	4 억		214260	N	N	0	N	00	N
144	20240603	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	15016355	6955	35.14	2165	2165	2155	2810	1520	2165	2159.07	4.35	0	540	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	4920000	106	113.42	1.08	12	0.14	19.00	2000.00	2635	20240401	-18.22	2005	20231114	7.48	2635	-18.22	20240401	2050	5.12	20240104	2635	-18.22	20240401	2005	7.48	20231114	0.04	N	448830	100	4 억		214260	N	N	0	N	00	N
145	20240603	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	21650	10	0.05	2165	2165	2165	2810	1520	2165	2165.00	4.35	0	0	2178	2171	2158	2151	2138	2175	2155	5	645	100	1510	5	1	4920000	107	113.95	1.08	12	0.00	19.00	2000.00	2635	20240401	-17.84	2005	20231114	7.98	2635	-17.84	20240401	2050	5.61	20240104	2635	-17.84	20240401	2005	7.98	20231114	0.04	N	448830	100	4 억		214260	N	N	0	N	00	N