KissMeData/450940/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	161349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	36690015	16960	177.76	2160	2180	2150	2805	1515	2160	2163.33	0.00	0	500	2173	2166	2153	2146	2133	2170	2150	5	645	100	1510	5	1	4540000	99	87.20	1.11	12	0.37	25.00	1969.00	5870	20230727	-62.86	1932	20231120	12.84	2180	0.00	20240628	2035	7.13	20240104	5870	-62.86	20230727	1932	12.84	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
3	20240628	151405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	27659580	12812	134.28	2160	2170	2150	2805	1515	2160	2158.88	0.00	0	495	2173	2166	2153	2146	2133	2170	2150	5	645	100	1510	5	1	4540000	99	86.80	1.10	12	0.28	25.00	1969.00	5870	20230727	-63.03	1932	20231120	12.32	2170	0.00	20240628	2035	6.63	20240104	5870	-63.03	20230727	1932	12.32	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
4	20240628	141402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	3586905	1665	17.45	2160	2160	2150	2805	1515	2160	2154.30	0.00	0	408	2173	2166	2153	2146	2133	2170	2150	5	645	100	1510	5	1	4540000	98	86.00	1.09	12	0.04	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2165	-0.69	20240521	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
5	20240628	131402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	3404155	1580	16.56	2160	2160	2150	2805	1515	2160	2154.53	0.00	0	323	2173	2166	2153	2146	2133	2170	2150	5	645	100	1510	5	1	4540000	98	86.00	1.09	12	0.03	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2165	-0.69	20240521	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
6	20240628	121359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	3210655	1490	15.62	2160	2160	2150	2805	1515	2160	2154.80	0.00	0	235	2173	2166	2153	2146	2133	2170	2150	5	645	100	1510	5	1	4540000	98	86.00	1.09	12	0.03	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2165	-0.69	20240521	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
7	20240628	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	3016840	1400	14.67	2160	2160	2150	2805	1515	2160	2154.89	0.00	0	145	2173	2166	2153	2146	2133	2170	2150	5	645	100	1510	5	1	4540000	98	86.20	1.09	12	0.03	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2165	-0.46	20240521	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
8	20240628	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	140400	65	0.68	2160	2160	2160	2805	1515	2160	2160.00	0.00	0	60	2173	2166	2153	2146	2133	2170	2150	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.00	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2165	-0.23	20240521	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
9	20240628	091337	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	0.00	0	0	2173	2166	2153	2146	2133	2170	2150	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.00	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2165	-0.23	20240521	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
10	20240627	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	20	2	0.93	20469815	9541	447.51	2140	2160	2140	2780	1500	2140	2145.46	0.00	0	2000	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	4540000	98	86.40	1.10	12	0.21	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2165	-0.23	20240521	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
11	20240627	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	20415865	9516	446.34	2140	2160	2140	2780	1500	2140	2145.43	0.00	0	1975	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	4540000	98	86.20	1.09	12	0.21	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2165	-0.46	20240521	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
12	20240627	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	19469820	9077	425.75	2140	2160	2140	2780	1500	2140	2144.96	0.00	0	1536	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	4540000	98	86.20	1.09	12	0.20	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2165	-0.46	20240521	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
13	20240627	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	20	2	0.93	18521835	8638	405.16	2140	2160	2140	2780	1500	2140	2144.23	0.00	0	1097	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	4540000	98	86.40	1.10	12	0.19	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2165	-0.23	20240521	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
14	20240627	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	17574970	8199	384.57	2140	2155	2140	2780	1500	2140	2143.55	0.00	0	658	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	4540000	98	86.00	1.09	12	0.18	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2165	-0.69	20240521	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
15	20240627	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	12780275	5969	279.97	2140	2155	2140	2780	1500	2140	2141.11	0.00	0	232	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	4540000	98	86.20	1.09	12	0.13	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2165	-0.46	20240521	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
16	20240627	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	11401920	5328	249.91	2140	2140	2140	2780	1500	2140	2140.00	0.00	0	0	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	4540000	97	85.60	1.09	12	0.12	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2165	-1.15	20240521	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
17	20240627	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	10725680	5012	235.08	2140	2140	2140	2780	1500	2140	2140.00	0.00	0	0	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	4540000	97	85.60	1.09	12	0.11	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2165	-1.15	20240521	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
18	20240626	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	4570515	2132	38.06	2150	2150	2140	2800	1510	2155	2143.77	0.00	0	-1	2168	2161	2148	2141	2128	2165	2145	5	645	100	1500	5	1	4540000	97	85.60	1.09	12	0.05	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2165	-1.15	20240521	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
19	20240626	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	4457095	2079	37.12	2150	2150	2140	2800	1510	2155	2143.86	0.00	0	52	2168	2161	2148	2141	2128	2165	2145	5	645	100	1500	5	1	4540000	97	85.60	1.09	12	0.05	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2165	-1.15	20240521	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
20	20240626	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	4454955	2078	37.10	2150	2150	2140	2800	1510	2155	2143.87	0.00	0	53	2168	2161	2148	2141	2128	2165	2145	5	645	100	1500	5	1	4540000	97	85.60	1.09	12	0.05	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2165	-1.15	20240521	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
21	20240626	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	3598955	1678	29.96	2150	2150	2140	2800	1510	2155	2144.79	0.00	0	53	2168	2161	2148	2141	2128	2165	2145	5	645	100	1500	5	1	4540000	97	85.60	1.09	12	0.04	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2165	-1.15	20240521	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
22	20240626	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	3434175	1601	28.58	2150	2150	2140	2800	1510	2155	2145.02	0.00	0	53	2168	2161	2148	2141	2128	2165	2145	5	645	100	1500	5	1	4540000	97	85.60	1.09	12	0.04	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2165	-1.15	20240521	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
23	20240626	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	3434175	1601	28.58	2150	2150	2140	2800	1510	2155	2145.02	0.00	0	53	2168	2161	2148	2141	2128	2165	2145	5	645	100	1500	5	1	4540000	97	85.60	1.09	12	0.04	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2165	-1.15	20240521	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
24	20240626	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	47295	22	0.39	2150	2150	2145	2800	1510	2155	2149.77	0.00	0	0	2168	2161	2148	2141	2128	2165	2145	5	645	100	1500	5	1	4540000	98	86.00	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2165	-0.69	20240521	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
25	20240626	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	2150	1	0.02	2150	2150	2150	2800	1510	2155	2150.00	0.00	0	0	2168	2161	2148	2141	2128	2165	2145	5	645	100	1500	5	1	4540000	98	86.00	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2165	-0.69	20240521	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
26	20240625	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	12029740	5601	110.36	2155	2155	2135	2795	1505	2150	2147.78	0.00	0	994	2173	2161	2153	2141	2133	2167	2147	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.12	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2165	-0.46	20240521	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
27	20240625	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	11997415	5586	110.07	2155	2155	2135	2795	1505	2150	2147.76	0.00	0	979	2173	2161	2153	2141	2133	2167	2147	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.12	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2165	-0.46	20240521	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
28	20240625	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	11633220	5417	106.74	2155	2155	2135	2795	1505	2150	2147.54	0.00	0	811	2173	2161	2153	2141	2133	2167	2147	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.12	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2165	-0.46	20240521	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
29	20240625	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	11303870	5264	103.72	2155	2155	2135	2795	1505	2150	2147.39	0.00	0	731	2173	2161	2153	2141	2133	2167	2147	5	645	100	1500	5	1	4540000	98	86.00	1.09	12	0.12	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2165	-0.69	20240521	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
30	20240625	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	10959870	5104	100.57	2155	2155	2135	2795	1505	2150	2147.31	0.00	0	731	2173	2161	2153	2141	2133	2167	2147	5	645	100	1500	5	1	4540000	97	85.40	1.08	12	0.11	25.00	1969.00	5870	20230727	-63.63	1932	20231120	10.51	2165	-1.39	20240521	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
31	20240625	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	7058205	3283	64.69	2155	2155	2145	2795	1505	2150	2149.93	0.00	0	345	2173	2161	2153	2141	2133	2167	2147	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.07	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2165	-0.46	20240521	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
32	20240625	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	6709095	3121	61.50	2155	2155	2145	2795	1505	2150	2149.66	0.00	0	183	2173	2161	2153	2141	2133	2167	2147	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.07	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2165	-0.46	20240521	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
33	20240625	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	99065	46	0.91	2155	2155	2150	2795	1505	2150	2153.59	0.00	0	38	2173	2161	2153	2141	2133	2167	2147	5	645	100	1500	5	1	4540000	98	86.00	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2165	-0.69	20240521	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
34	20240624	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	10930645	5075	243.99	2145	2165	2145	2785	1505	2145	2153.82	0.00	0	-11	2171	2157	2151	2137	2131	2155	2135	5	640	100	1500	5	1	4540000	98	86.00	1.09	12	0.11	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2165	0.00	20240521	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		13	N	N	0	N	00	N
35	20240624	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	10121510	4698	225.87	2145	2165	2145	2785	1505	2145	2154.43	0.00	0	-11	2171	2157	2151	2137	2131	2155	2135	5	640	100	1500	5	1	4540000	98	86.20	1.09	12	0.10	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2165	0.00	20240521	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		13	N	N	0	N	00	N
36	20240624	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	9426840	4376	210.38	2145	2165	2145	2785	1505	2145	2154.21	0.00	0	-11	2171	2157	2151	2137	2131	2155	2135	5	640	100	1500	5	1	4540000	98	86.40	1.10	12	0.10	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2165	0.00	20240521	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		13	N	N	0	N	00	N
37	20240624	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	5621465	2607	125.34	2145	2165	2145	2785	1505	2145	2156.30	0.00	0	-11	2171	2157	2151	2137	2131	2155	2135	5	640	100	1500	5	1	4540000	98	86.40	1.10	12	0.06	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2165	0.00	20240521	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		13	N	N	0	N	00	N
38	20240624	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	4756045	2206	106.06	2145	2165	2145	2785	1505	2145	2155.96	0.00	0	-11	2171	2157	2151	2137	2131	2155	2135	5	640	100	1500	5	1	4540000	98	86.20	1.09	12	0.05	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2165	0.00	20240521	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		13	N	N	0	N	00	N
39	20240624	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	4061635	1884	90.58	2145	2165	2145	2785	1505	2145	2155.86	0.00	0	-10	2171	2157	2151	2137	2131	2155	2135	5	640	100	1500	5	1	4540000	98	86.40	1.10	12	0.04	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2165	0.00	20240521	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		13	N	N	0	N	00	N
40	20240624	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	32225	15	0.72	2145	2155	2145	2785	1505	2145	2148.33	0.00	0	0	2171	2157	2151	2137	2131	2155	2135	5	640	100	1500	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2165	-0.46	20240521	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		13	N	N	0	N	00	N
41	20240624	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	21450	10	0.48	2145	2145	2145	2785	1505	2145	2145.00	0.00	0	0	2171	2157	2151	2137	2131	2155	2135	5	640	100	1500	5	1	4540000	97	85.80	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2165	-0.92	20240521	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		13	N	N	0	N	00	N
42	20240621	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	4490770	2080	57.02	2165	2165	2145	2810	1520	2165	2159.02	0.00	0	18	2181	2172	2156	2147	2131	2177	2152	5	645	100	1510	5	1	4540000	97	85.80	1.09	12	0.05	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2165	0.00	20240521	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
43	20240621	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	4490770	2080	57.02	2165	2165	2145	2810	1520	2165	2159.02	0.00	0	18	2181	2172	2156	2147	2131	2177	2152	5	645	100	1510	5	1	4540000	97	85.80	1.09	12	0.05	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2165	0.00	20240521	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
44	20240621	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	4490770	2080	57.02	2165	2165	2145	2810	1520	2165	2159.02	0.00	0	18	2181	2172	2156	2147	2131	2177	2152	5	645	100	1510	5	1	4540000	97	85.80	1.09	12	0.05	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2165	0.00	20240521	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
45	20240621	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	4454305	2063	56.55	2165	2165	2150	2810	1520	2165	2159.14	0.00	0	18	2181	2172	2156	2147	2131	2177	2152	5	645	100	1510	5	1	4540000	98	86.00	1.09	12	0.05	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2165	0.00	20240521	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
46	20240621	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	2721405	1257	34.46	2165	2165	2165	2810	1520	2165	2165.00	0.00	0	0	2181	2172	2156	2147	2131	2177	2152	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.03	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2165	0.00	20240521	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
47	20240621	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	2721405	1257	34.46	2165	2165	2165	2810	1520	2165	2165.00	0.00	0	0	2181	2172	2156	2147	2131	2177	2152	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.03	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2165	0.00	20240521	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
48	20240621	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	2717075	1255	34.40	2165	2165	2165	2810	1520	2165	2165.00	0.00	0	0	2181	2172	2156	2147	2131	2177	2152	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.03	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2165	0.00	20240521	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
49	20240621	091240	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	0.00	0	0	2181	2172	2156	2147	2131	2177	2152	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.00	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2165	0.00	20240521	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
50	20240620	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	7882640	3648	78.74	2155	2165	2140	2805	1515	2160	2160.81	0.00	0	1200	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.08	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2165	0.00	20240521	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
51	20240620	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	7826350	3622	78.18	2155	2165	2140	2805	1515	2160	2160.78	0.00	0	1174	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.08	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2165	0.00	20240521	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
52	20240620	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	5298075	2452	52.92	2155	2165	2140	2805	1515	2160	2160.72	0.00	0	985	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.05	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2165	0.00	20240521	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
53	20240620	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	4830440	2236	48.26	2155	2165	2140	2805	1515	2160	2160.30	0.00	0	770	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.05	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2165	0.00	20240521	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
54	20240620	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	4345660	2012	43.43	2155	2165	2140	2805	1515	2160	2159.87	0.00	0	582	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.04	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2165	0.00	20240521	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
55	20240620	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	3977610	1842	39.76	2155	2165	2140	2805	1515	2160	2159.40	0.00	0	412	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.04	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2165	0.00	20240521	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
56	20240620	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	2284110	1058	22.84	2155	2160	2140	2805	1515	2160	2158.89	0.00	0	218	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.02	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2165	-0.23	20240521	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
57	20240620	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	53875	25	0.54	2155	2155	2155	2805	1515	2160	2155.00	0.00	0	25	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2165	-0.46	20240521	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
58	20240619	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	9980035	4633	52.88	2155	2160	2130	2795	1505	2150	2154.12	0.00	0	1939	2170	2160	2145	2135	2120	2165	2140	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.10	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2165	-0.23	20240521	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		56	N	N	0	N	00	N
59	20240619	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	9442515	4384	50.04	2155	2160	2130	2795	1505	2150	2153.86	0.00	0	1818	2170	2160	2145	2135	2120	2165	2140	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.10	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2165	-0.23	20240521	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		56	N	N	0	N	00	N
60	20240619	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	9077475	4215	48.11	2155	2160	2130	2795	1505	2150	2153.61	0.00	0	1649	2170	2160	2145	2135	2120	2165	2140	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.09	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2165	-0.23	20240521	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		56	N	N	0	N	00	N
61	20240619	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	8407875	3905	44.57	2155	2160	2130	2795	1505	2150	2153.10	0.00	0	1341	2170	2160	2145	2135	2120	2165	2140	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.09	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2165	-0.23	20240521	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		56	N	N	0	N	00	N
62	20240619	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	7708035	3581	40.87	2155	2160	2130	2795	1505	2150	2152.48	0.00	0	1018	2170	2160	2145	2135	2120	2165	2140	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.08	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2165	-0.23	20240521	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		56	N	N	0	N	00	N
63	20240619	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	7023315	3264	37.26	2155	2160	2130	2795	1505	2150	2151.75	0.00	0	701	2170	2160	2145	2135	2120	2165	2140	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.07	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2165	-0.23	20240521	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		56	N	N	0	N	00	N
64	20240619	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	1484805	692	7.90	2155	2155	2130	2795	1505	2150	2145.67	0.00	0	388	2170	2160	2145	2135	2120	2165	2140	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.02	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2165	-0.46	20240521	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		56	N	N	0	N	00	N
65	20240619	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	101285	47	0.54	2155	2155	2155	2795	1505	2150	2155.00	0.00	0	47	2170	2160	2145	2135	2120	2165	2140	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2165	-0.46	20240521	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		56	N	N	0	N	00	N
66	20240618	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	18788465	8761	126.97	2145	2155	2130	2785	1505	2145	2144.56	0.00	0	1141	2175	2160	2145	2130	2115	2152	2122	5	640	100	1500	5	1	4540000	98	86.00	1.09	12	0.19	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2165	-0.69	20240521	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		115	N	N	0	N	00	N
67	20240618	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	18719665	8729	126.51	2145	2155	2130	2785	1505	2145	2144.54	0.00	0	1109	2175	2160	2145	2130	2115	2152	2122	5	640	100	1500	5	1	4540000	98	86.00	1.09	12	0.19	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2165	-0.69	20240521	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		115	N	N	0	N	00	N
68	20240618	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	17275330	8054	116.72	2145	2155	2130	2785	1505	2145	2144.94	0.00	0	892	2175	2160	2145	2130	2115	2152	2122	5	640	100	1500	5	1	4540000	98	86.00	1.09	12	0.18	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2165	-0.69	20240521	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		115	N	N	0	N	00	N
69	20240618	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	16785130	7826	113.42	2145	2155	2130	2785	1505	2145	2144.79	0.00	0	664	2175	2160	2145	2130	2115	2152	2122	5	640	100	1500	5	1	4540000	98	86.00	1.09	12	0.17	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2165	-0.69	20240521	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		115	N	N	0	N	00	N
70	20240618	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	16320730	7610	110.29	2145	2155	2130	2785	1505	2145	2144.64	0.00	0	448	2175	2160	2145	2130	2115	2152	2122	5	640	100	1500	5	1	4540000	98	86.00	1.09	12	0.17	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2165	-0.69	20240521	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		115	N	N	0	N	00	N
71	20240618	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	13378750	6242	90.46	2145	2150	2130	2785	1505	2145	2143.34	0.00	0	221	2175	2160	2145	2130	2115	2152	2122	5	640	100	1500	5	1	4540000	98	86.00	1.09	12	0.14	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2165	-0.69	20240521	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		115	N	N	0	N	00	N
72	20240618	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	12938005	6037	87.49	2145	2150	2130	2785	1505	2145	2143.12	0.00	0	17	2175	2160	2145	2130	2115	2152	2122	5	640	100	1500	5	1	4540000	98	86.00	1.09	12	0.13	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2165	-0.69	20240521	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		115	N	N	0	N	00	N
73	20240618	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	2145	1	0.01	2145	2145	2145	2785	1505	2145	2145.00	0.00	0	-1	2175	2160	2145	2130	2115	2152	2122	5	640	100	1500	5	1	4540000	97	85.80	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2165	-0.92	20240521	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		115	N	N	0	N	00	N
74	20240617	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	14775715	6900	164.68	2150	2160	2130	2805	1515	2160	2141.41	0.00	0	-6	2180	2170	2155	2145	2130	2175	2150	5	645	100	1510	5	1	4540000	97	85.80	1.09	12	0.15	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2165	-0.92	20240521	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		121	N	N	0	N	00	N
75	20240617	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	14170265	6617	157.92	2150	2160	2130	2805	1515	2160	2141.49	0.00	0	228	2180	2170	2155	2145	2130	2175	2150	5	645	100	1510	5	1	4540000	97	85.80	1.09	12	0.15	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2165	-0.92	20240521	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		121	N	N	0	N	00	N
76	20240617	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	10712545	5005	119.45	2150	2160	2130	2805	1515	2160	2140.37	0.00	0	232	2180	2170	2155	2145	2130	2175	2150	5	645	100	1510	5	1	4540000	97	85.80	1.09	12	0.11	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2165	-0.92	20240521	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		121	N	N	0	N	00	N
77	20240617	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	7488610	3502	83.58	2150	2160	2130	2805	1515	2160	2138.38	0.00	0	232	2180	2170	2155	2145	2130	2175	2150	5	645	100	1510	5	1	4540000	97	85.80	1.09	12	0.08	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2165	-0.92	20240521	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		121	N	N	0	N	00	N
78	20240617	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	7121910	3331	79.50	2150	2160	2130	2805	1515	2160	2138.07	0.00	0	232	2180	2170	2155	2145	2130	2175	2150	5	645	100	1510	5	1	4540000	97	85.80	1.09	12	0.07	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2165	-0.92	20240521	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		121	N	N	0	N	00	N
79	20240617	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	6802160	3182	75.94	2150	2160	2130	2805	1515	2160	2137.70	0.00	0	234	2180	2170	2155	2145	2130	2175	2150	5	645	100	1510	5	1	4540000	97	85.80	1.09	12	0.07	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2165	-0.92	20240521	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		121	N	N	0	N	00	N
80	20240617	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	6433235	3010	71.84	2150	2155	2130	2805	1515	2160	2137.29	0.00	0	244	2180	2170	2155	2145	2130	2175	2150	5	645	100	1510	5	1	4540000	98	86.20	1.09	12	0.07	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2165	-0.46	20240521	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		121	N	N	0	N	00	N
81	20240617	091201	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	0.00	0	0	2180	2170	2155	2145	2130	2175	2150	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.00	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2165	-0.23	20240521	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		121	N	N	0	N	00	N
82	20240614	161017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	9047690	4190	103.13	2155	2165	2140	2800	1510	2155	2159.35	0.00	0	1	2171	2162	2151	2142	2131	2167	2147	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.09	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2165	0.00	20240521	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		120	N	N	0	N	00	N
83	20240614	151021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	9047690	4190	103.13	2155	2165	2140	2800	1510	2155	2159.35	0.00	0	1	2171	2162	2151	2142	2131	2167	2147	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.09	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2165	0.00	20240521	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		120	N	N	0	N	00	N
84	20240614	141019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	9047690	4190	103.13	2155	2165	2140	2800	1510	2155	2159.35	0.00	0	1	2171	2162	2151	2142	2131	2167	2147	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.09	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2165	0.00	20240521	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		120	N	N	0	N	00	N
85	20240614	131021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	9047690	4190	103.13	2155	2165	2140	2800	1510	2155	2159.35	0.00	0	1	2171	2162	2151	2142	2131	2167	2147	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.09	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2165	0.00	20240521	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		120	N	N	0	N	00	N
86	20240614	121029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	9047690	4190	103.13	2155	2165	2140	2800	1510	2155	2159.35	0.00	0	1	2171	2162	2151	2142	2131	2167	2147	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.09	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2165	0.00	20240521	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		120	N	N	0	N	00	N
87	20240614	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	9047690	4190	103.13	2155	2165	2140	2800	1510	2155	2159.35	0.00	0	1	2171	2162	2151	2142	2131	2167	2147	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.09	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2165	0.00	20240521	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		120	N	N	0	N	00	N
88	20240614	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	6107970	2828	69.60	2155	2165	2140	2800	1510	2155	2159.82	0.00	0	3	2171	2162	2151	2142	2131	2167	2147	5	645	100	1500	5	1	4540000	97	85.60	1.09	12	0.06	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2165	0.00	20240521	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		120	N	N	0	N	00	N
89	20240614	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.00	0	0	2171	2162	2151	2142	2131	2167	2147	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2165	-0.46	20240521	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		120	N	N	0	N	00	N
90	20240613	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	8718510	4063	200.64	2150	2160	2140	2805	1515	2160	2145.83	0.00	0	0	2173	2166	2158	2151	2143	2170	2155	5	645	100	1510	5	1	4540000	98	86.20	1.09	12	0.09	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2165	-0.46	20240521	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		120	N	N	0	N	00	N
91	20240613	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	8716355	4062	200.59	2150	2160	2140	2805	1515	2160	2145.83	0.00	0	0	2173	2166	2158	2151	2143	2170	2155	5	645	100	1510	5	1	4540000	98	86.20	1.09	12	0.09	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2165	-0.46	20240521	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		120	N	N	0	N	00	N
92	20240613	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	8421120	3925	193.83	2150	2160	2140	2805	1515	2160	2145.51	0.00	0	0	2173	2166	2158	2151	2143	2170	2155	5	645	100	1510	5	1	4540000	97	85.60	1.09	12	0.09	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2165	-1.15	20240521	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		120	N	N	0	N	00	N
93	20240613	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	8404000	3917	193.43	2150	2160	2145	2805	1515	2160	2145.52	0.00	0	0	2173	2166	2158	2151	2143	2170	2155	5	645	100	1510	5	1	4540000	97	85.80	1.09	12	0.09	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2165	-0.92	20240521	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		120	N	N	0	N	00	N
94	20240613	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	230550	107	5.28	2150	2160	2150	2805	1515	2160	2154.67	0.00	0	0	2173	2166	2158	2151	2143	2170	2155	5	645	100	1510	5	1	4540000	98	86.00	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2165	-0.69	20240521	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		120	N	N	0	N	00	N
95	20240613	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	230550	107	5.28	2150	2160	2150	2805	1515	2160	2154.67	0.00	0	0	2173	2166	2158	2151	2143	2170	2155	5	645	100	1510	5	1	4540000	98	86.00	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2165	-0.69	20240521	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		120	N	N	0	N	00	N
96	20240613	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	36600	17	0.84	2150	2160	2150	2805	1515	2160	2152.94	0.00	0	7	2173	2166	2158	2151	2143	2170	2155	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.00	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2165	-0.23	20240521	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		120	N	N	0	N	00	N
97	20240613	091143	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	0.00	0	0	2173	2166	2158	2151	2143	2170	2155	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.00	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2165	-0.23	20240521	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		120	N	N	0	N	00	N
98	20240612	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	4369355	2025	134.11	2150	2165	2150	2800	1510	2155	2157.71	0.00	0	500	2171	2162	2156	2147	2141	2162	2147	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.04	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2165	0.00	20240521	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		120	N	N	0	N	00	N
99	20240612	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	4343435	2013	133.31	2150	2165	2150	2800	1510	2155	2157.69	0.00	0	488	2171	2162	2156	2147	2141	2162	2147	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.04	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2165	0.00	20240521	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		120	N	N	0	N	00	N
100	20240612	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	4108140	1904	126.09	2150	2165	2150	2800	1510	2155	2157.64	0.00	0	392	2171	2162	2156	2147	2141	2162	2147	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.04	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2165	0.00	20240521	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		120	N	N	0	N	00	N
101	20240612	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	1249270	580	38.41	2150	2155	2150	2800	1510	2155	2153.91	0.00	0	298	2171	2162	2156	2147	2141	2162	2147	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.01	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2165	-0.46	20240521	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		120	N	N	0	N	00	N
102	20240612	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	1044545	485	32.12	2150	2155	2150	2800	1510	2155	2153.70	0.00	0	203	2171	2162	2156	2147	2141	2162	2147	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.01	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2165	-0.46	20240521	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		120	N	N	0	N	00	N
103	20240612	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	510105	237	15.70	2150	2155	2150	2800	1510	2155	2152.34	0.00	0	105	2171	2162	2156	2147	2141	2162	2147	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.01	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2165	-0.46	20240521	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		120	N	N	0	N	00	N
104	20240612	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	303225	141	9.34	2150	2155	2150	2800	1510	2155	2150.53	0.00	0	10	2171	2162	2156	2147	2141	2162	2147	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2165	-0.46	20240521	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		120	N	N	0	N	00	N
105	20240612	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.00	0	0	2171	2162	2156	2147	2141	2162	2147	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2165	-0.46	20240521	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		120	N	N	0	N	00	N
106	20240610	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	12711860	5884	97.05	2155	2165	2145	2795	1505	2150	2160.41	0.00	0	-16	2163	2156	2148	2141	2133	2160	2145	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.13	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2165	0.00	20240521	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
107	20240610	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	12711860	5884	97.05	2155	2165	2145	2795	1505	2150	2160.41	0.00	0	-16	2163	2156	2148	2141	2133	2160	2145	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.13	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2165	0.00	20240521	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
108	20240610	141125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	12604110	5834	96.22	2155	2165	2145	2795	1505	2150	2160.46	0.00	0	-16	2163	2156	2148	2141	2133	2160	2145	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.13	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2165	0.00	20240521	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
109	20240610	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	12388110	5734	94.57	2155	2165	2145	2795	1505	2150	2160.47	0.00	0	-16	2163	2156	2148	2141	2133	2160	2145	5	645	100	1500	5	1	4540000	98	86.60	1.10	12	0.13	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2165	0.00	20240521	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
110	20240610	121123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	12388110	5734	94.57	2155	2165	2145	2795	1505	2150	2160.47	0.00	0	-16	2163	2156	2148	2141	2133	2160	2145	5	645	100	1500	5	1	4540000	98	86.60	1.10	12	0.13	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2165	0.00	20240521	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
111	20240610	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	12388110	5734	94.57	2155	2165	2145	2795	1505	2150	2160.47	0.00	0	-16	2163	2156	2148	2141	2133	2160	2145	5	645	100	1500	5	1	4540000	98	86.60	1.10	12	0.13	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2165	0.00	20240521	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
112	20240610	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	11294785	5229	86.24	2155	2165	2145	2795	1505	2150	2160.03	0.00	0	-16	2163	2156	2148	2141	2133	2160	2145	5	645	100	1500	5	1	4540000	97	85.80	1.09	12	0.12	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2165	0.00	20240521	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
113	20240610	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.00	0	0	2163	2156	2148	2141	2133	2160	2145	5	645	100	1500	5	1	4540000	98	86.00	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2165	-0.69	20240521	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
114	20240607	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	13062435	6063	243.69	2140	2155	2140	2780	1500	2140	2154.45	0.00	0	0	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	4540000	98	86.00	1.09	12	0.13	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2165	-0.69	20240521	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
115	20240607	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	13038785	6052	243.25	2140	2155	2140	2780	1500	2140	2154.46	0.00	0	0	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	4540000	97	85.80	1.09	12	0.13	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2165	-0.92	20240521	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
116	20240607	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	12759585	5922	238.02	2140	2155	2140	2780	1500	2140	2154.61	0.00	0	0	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	4540000	98	86.00	1.09	12	0.13	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2165	-0.69	20240521	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
117	20240607	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	12609085	5852	235.21	2140	2155	2140	2780	1500	2140	2154.66	0.00	0	0	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	4540000	98	86.00	1.09	12	0.13	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2165	-0.69	20240521	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
118	20240607	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	12447835	5777	232.19	2140	2155	2140	2780	1500	2140	2154.72	0.00	0	0	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	4540000	98	86.00	1.09	12	0.13	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2165	-0.69	20240521	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
119	20240607	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	12290610	5704	229.26	2140	2155	2140	2780	1500	2140	2154.74	0.00	0	0	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	4540000	98	86.00	1.09	12	0.13	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2165	-0.69	20240521	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
120	20240607	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	261410	122	4.90	2140	2155	2140	2780	1500	2140	2142.70	0.00	0	0	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2165	-0.46	20240521	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
121	20240607	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.00	0	0	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	4540000	97	85.60	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2165	-1.15	20240521	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
122	20240605	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	5327080	2488	299.76	2140	2150	2140	2780	1500	2140	2141.11	0.00	0	0	2146	2142	2141	2137	2136	2142	2137	5	640	100	1490	5	1	4540000	97	85.60	1.09	12	0.05	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2165	-1.15	20240521	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
123	20240605	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	5327080	2488	299.76	2140	2150	2140	2780	1500	2140	2141.11	0.00	0	0	2146	2142	2141	2137	2136	2142	2137	5	640	100	1490	5	1	4540000	97	85.60	1.09	12	0.05	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2165	-1.15	20240521	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
124	20240605	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	5327080	2488	299.76	2140	2150	2140	2780	1500	2140	2141.11	0.00	0	0	2146	2142	2141	2137	2136	2142	2137	5	640	100	1490	5	1	4540000	97	85.60	1.09	12	0.05	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2165	-1.15	20240521	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
125	20240605	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2975220	1389	167.35	2140	2150	2140	2780	1500	2140	2141.99	0.00	0	0	2146	2142	2141	2137	2136	2142	2137	5	640	100	1490	5	1	4540000	97	85.60	1.09	12	0.03	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2165	-1.15	20240521	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
126	20240605	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2975220	1389	167.35	2140	2150	2140	2780	1500	2140	2141.99	0.00	0	0	2146	2142	2141	2137	2136	2142	2137	5	640	100	1490	5	1	4540000	97	85.60	1.09	12	0.03	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2165	-1.15	20240521	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
127	20240605	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2630680	1228	147.95	2140	2150	2140	2780	1500	2140	2142.25	0.00	0	0	2146	2142	2141	2137	2136	2142	2137	5	640	100	1490	5	1	4540000	97	85.60	1.09	12	0.03	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2165	-1.15	20240521	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
128	20240605	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	2202680	1028	123.86	2140	2150	2140	2780	1500	2140	2142.68	0.00	0	0	2146	2142	2141	2137	2136	2142	2137	5	640	100	1490	5	1	4540000	97	85.80	1.09	12	0.02	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2165	-0.92	20240521	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
129	20240605	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.00	0	0	2146	2142	2141	2137	2136	2142	2137	5	640	100	1490	5	1	4540000	97	85.60	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2165	-1.15	20240521	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
130	20240604	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	1776310	830	50.92	2140	2145	2140	2785	1505	2145	2140.13	0.00	0	0	2151	2147	2146	2142	2141	2147	2142	5	640	100	1500	5	1	4540000	97	85.60	1.09	12	0.02	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2165	-1.15	20240521	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
131	20240604	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	1776310	830	50.92	2140	2145	2140	2785	1505	2145	2140.13	0.00	0	0	2151	2147	2146	2142	2141	2147	2142	5	640	100	1500	5	1	4540000	97	85.60	1.09	12	0.02	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2165	-1.15	20240521	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
132	20240604	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	1774170	829	50.86	2140	2145	2140	2785	1505	2145	2140.13	0.00	0	0	2151	2147	2146	2142	2141	2147	2142	5	640	100	1500	5	1	4540000	97	85.60	1.09	12	0.02	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2165	-1.15	20240521	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
133	20240604	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	1346170	629	38.59	2140	2145	2140	2785	1505	2145	2140.17	0.00	0	0	2151	2147	2146	2142	2141	2147	2142	5	640	100	1500	5	1	4540000	97	85.60	1.09	12	0.01	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2165	-1.15	20240521	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
134	20240604	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	49330	23	1.41	2140	2145	2140	2785	1505	2145	2144.78	0.00	0	0	2151	2147	2146	2142	2141	2147	2142	5	640	100	1500	5	1	4540000	97	85.80	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2165	-0.92	20240521	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
135	20240604	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	49330	23	1.41	2140	2145	2140	2785	1505	2145	2144.78	0.00	0	0	2151	2147	2146	2142	2141	2147	2142	5	640	100	1500	5	1	4540000	97	85.80	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2165	-0.92	20240521	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
136	20240604	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	17155	8	0.49	2140	2145	2140	2785	1505	2145	2144.38	0.00	0	0	2151	2147	2146	2142	2141	2147	2142	5	640	100	1500	5	1	4540000	97	85.80	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2165	-0.92	20240521	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
137	20240604	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.00	0	0	2151	2147	2146	2142	2141	2147	2142	5	640	100	1500	5	1	4540000	97	85.80	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2165	-0.92	20240521	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		136	N	N	0	N	00	N
138	20240603	161125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	3500405	1630	33.01	2145	2150	2145	2795	1505	2150	2147.49	0.00	0	-1	2166	2157	2146	2137	2126	2160	2140	5	645	100	1500	5	1	4540000	97	85.80	1.09	12	0.04	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2165	-0.92	20240521	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		137	N	N	0	N	00	N
139	20240603	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	3500405	1630	33.01	2145	2150	2145	2795	1505	2150	2147.49	0.00	0	-1	2166	2157	2146	2137	2126	2160	2140	5	645	100	1500	5	1	4540000	97	85.80	1.09	12	0.04	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2165	-0.92	20240521	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		137	N	N	0	N	00	N
140	20240603	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	2650985	1234	24.99	2145	2150	2145	2795	1505	2150	2148.29	0.00	0	-1	2166	2157	2146	2137	2126	2160	2140	5	645	100	1500	5	1	4540000	97	85.80	1.09	12	0.03	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2165	-0.92	20240521	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		137	N	N	0	N	00	N
141	20240603	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	2650985	1234	24.99	2145	2150	2145	2795	1505	2150	2148.29	0.00	0	-1	2166	2157	2146	2137	2126	2160	2140	5	645	100	1500	5	1	4540000	97	85.80	1.09	12	0.03	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2165	-0.92	20240521	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		137	N	N	0	N	00	N
142	20240603	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	2650985	1234	24.99	2145	2150	2145	2795	1505	2150	2148.29	0.00	0	-1	2166	2157	2146	2137	2126	2160	2140	5	645	100	1500	5	1	4540000	97	85.80	1.09	12	0.03	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2165	-0.92	20240521	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		137	N	N	0	N	00	N
143	20240603	111119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	2650985	1234	24.99	2145	2150	2145	2795	1505	2150	2148.29	0.00	0	-1	2166	2157	2146	2137	2126	2160	2140	5	645	100	1500	5	1	4540000	97	85.80	1.09	12	0.03	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2165	-0.92	20240521	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		137	N	N	0	N	00	N
144	20240603	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	1726440	803	16.26	2145	2150	2145	2795	1505	2150	2149.99	0.00	0	-1	2166	2157	2146	2137	2126	2160	2140	5	645	100	1500	5	1	4540000	98	86.00	1.09	12	0.02	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2165	-0.69	20240521	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		137	N	N	0	N	00	N
145	20240603	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.00	0	0	2166	2157	2146	2137	2126	2160	2140	5	645	100	1500	5	1	4540000	98	86.00	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2165	-0.69	20240521	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		137	N	N	0	N	00	N