KissMeData/445360/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	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	33944535	16021	319.78	2135	2135	2110	2765	1495	2130	2118.75	0.00	0	0	2143	2136	2123	2116	2103	2140	2120	4	635	100	1490	5	1	4310000	91	31.10	1.05	12	0.37	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
3	20240628	151357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	33933960	16016	319.68	2135	2135	2110	2765	1495	2130	2118.75	0.00	0	0	2143	2136	2123	2116	2103	2140	2120	4	635	100	1490	5	1	4310000	91	31.18	1.05	12	0.37	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
4	20240628	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	33921240	16010	319.56	2135	2135	2110	2765	1495	2130	2118.75	0.00	0	0	2143	2136	2123	2116	2103	2140	2120	4	635	100	1490	5	1	4310000	91	31.18	1.05	12	0.37	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
5	20240628	131355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	33921240	16010	319.56	2135	2135	2110	2765	1495	2130	2118.75	0.00	0	0	2143	2136	2123	2116	2103	2140	2120	4	635	100	1490	5	1	4310000	91	31.18	1.05	12	0.37	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
6	20240628	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	33912760	16006	319.48	2135	2135	2110	2765	1495	2130	2118.75	0.00	0	0	2143	2136	2123	2116	2103	2140	2120	4	635	100	1490	5	1	4310000	91	31.18	1.05	12	0.37	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
7	20240628	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	33912760	16006	319.48	2135	2135	2110	2765	1495	2130	2118.75	0.00	0	0	2143	2136	2123	2116	2103	2140	2120	4	635	100	1490	5	1	4310000	91	31.18	1.05	12	0.37	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
8	20240628	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	8540	4	0.08	2135	2135	2135	2765	1495	2130	2135.00	0.00	0	0	2143	2136	2123	2116	2103	2140	2120	4	635	100	1490	5	1	4310000	92	31.40	1.06	12	0.00	68.00	2017.00	2160	20240118	-1.16	2000	20231115	6.75	2160	-1.16	20240118	2065	3.39	20240104	2160	-1.16	20240118	2000	6.75	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
9	20240628	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.00	0	0	2143	2136	2123	2116	2103	2140	2120	4	635	100	1490	5	1	4310000	92	31.32	1.06	12	0.00	68.00	2017.00	2160	20240118	-1.39	2000	20231115	6.50	2160	-1.39	20240118	2065	3.15	20240104	2160	-1.39	20240118	2000	6.50	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
10	20240627	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	10621180	5010	31.86	2120	2130	2110	2755	1485	2120	2120.00	0.00	0	0	2140	2130	2120	2110	2100	2130	2110	4	635	100	1480	5	1	4310000	92	31.32	1.06	12	0.12	68.00	2017.00	2160	20240118	-1.39	2000	20231115	6.50	2160	-1.39	20240118	2065	3.15	20240104	2160	-1.39	20240118	2000	6.50	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
11	20240627	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	10621180	5010	31.86	2120	2130	2110	2755	1485	2120	2120.00	0.00	0	0	2140	2130	2120	2110	2100	2130	2110	4	635	100	1480	5	1	4310000	92	31.32	1.06	12	0.12	68.00	2017.00	2160	20240118	-1.39	2000	20231115	6.50	2160	-1.39	20240118	2065	3.15	20240104	2160	-1.39	20240118	2000	6.50	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
12	20240627	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	10621180	5010	31.86	2120	2130	2110	2755	1485	2120	2120.00	0.00	0	0	2140	2130	2120	2110	2100	2130	2110	4	635	100	1480	5	1	4310000	92	31.32	1.06	12	0.12	68.00	2017.00	2160	20240118	-1.39	2000	20231115	6.50	2160	-1.39	20240118	2065	3.15	20240104	2160	-1.39	20240118	2000	6.50	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
13	20240627	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	10621180	5010	31.86	2120	2130	2110	2755	1485	2120	2120.00	0.00	0	0	2140	2130	2120	2110	2100	2130	2110	4	635	100	1480	5	1	4310000	92	31.32	1.06	12	0.12	68.00	2017.00	2160	20240118	-1.39	2000	20231115	6.50	2160	-1.39	20240118	2065	3.15	20240104	2160	-1.39	20240118	2000	6.50	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
14	20240627	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	10621180	5010	31.86	2120	2130	2110	2755	1485	2120	2120.00	0.00	0	0	2140	2130	2120	2110	2100	2130	2110	4	635	100	1480	5	1	4310000	92	31.32	1.06	12	0.12	68.00	2017.00	2160	20240118	-1.39	2000	20231115	6.50	2160	-1.39	20240118	2065	3.15	20240104	2160	-1.39	20240118	2000	6.50	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
15	20240627	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	10621180	5010	31.86	2120	2130	2110	2755	1485	2120	2120.00	0.00	0	0	2140	2130	2120	2110	2100	2130	2110	4	635	100	1480	5	1	4310000	92	31.32	1.06	12	0.12	68.00	2017.00	2160	20240118	-1.39	2000	20231115	6.50	2160	-1.39	20240118	2065	3.15	20240104	2160	-1.39	20240118	2000	6.50	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
16	20240627	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	10591520	4996	31.77	2120	2120	2120	2755	1485	2120	2120.00	0.00	0	0	2140	2130	2120	2110	2100	2130	2110	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.12	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
17	20240627	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	0	2140	2130	2120	2110	2100	2130	2110	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
18	20240626	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	33354675	15727	212.18	2120	2130	2110	2760	1490	2125	2120.85	0.00	0	-1	2131	2127	2121	2117	2111	2130	2120	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.36	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		9	N	N	0	N	00	N
19	20240626	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	33352555	15726	212.17	2120	2130	2110	2760	1490	2125	2120.85	0.00	0	-1	2131	2127	2121	2117	2111	2130	2120	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.36	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		9	N	N	0	N	00	N
20	20240626	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	17492395	8233	111.08	2120	2130	2110	2760	1490	2125	2124.67	0.00	0	-1	2131	2127	2121	2117	2111	2130	2120	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.19	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		9	N	N	0	N	00	N
21	20240626	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	16417555	7726	104.24	2120	2130	2110	2760	1490	2125	2124.97	0.00	0	6	2131	2127	2121	2117	2111	2130	2120	4	635	100	1480	5	1	4310000	92	31.25	1.05	12	0.18	68.00	2017.00	2160	20240118	-1.62	2000	20231115	6.25	2160	-1.62	20240118	2065	2.91	20240104	2160	-1.62	20240118	2000	6.25	20231115	0.00	N	445360	100	4 억		9	N	N	0	N	00	N
22	20240626	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	7917555	3726	50.27	2120	2130	2110	2760	1490	2125	2124.95	0.00	0	6	2131	2127	2121	2117	2111	2130	2120	4	635	100	1480	5	1	4310000	92	31.25	1.05	12	0.09	68.00	2017.00	2160	20240118	-1.62	2000	20231115	6.25	2160	-1.62	20240118	2065	2.91	20240104	2160	-1.62	20240118	2000	6.25	20231115	0.00	N	445360	100	4 억		9	N	N	0	N	00	N
23	20240626	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	7917555	3726	50.27	2120	2130	2110	2760	1490	2125	2124.95	0.00	0	6	2131	2127	2121	2117	2111	2130	2120	4	635	100	1480	5	1	4310000	92	31.25	1.05	12	0.09	68.00	2017.00	2160	20240118	-1.62	2000	20231115	6.25	2160	-1.62	20240118	2065	2.91	20240104	2160	-1.62	20240118	2000	6.25	20231115	0.00	N	445360	100	4 억		9	N	N	0	N	00	N
24	20240626	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	8495	4	0.05	2120	2125	2120	2760	1490	2125	2123.75	0.00	0	-1	2131	2127	2121	2117	2111	2130	2120	4	635	100	1480	5	1	4310000	92	31.25	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.62	2000	20231115	6.25	2160	-1.62	20240118	2065	2.91	20240104	2160	-1.62	20240118	2000	6.25	20231115	0.00	N	445360	100	4 억		9	N	N	0	N	00	N
25	20240626	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.00	0	0	2131	2127	2121	2117	2111	2130	2120	4	635	100	1480	5	1	4310000	92	31.25	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.62	2000	20231115	6.25	2160	-1.62	20240118	2065	2.91	20240104	2160	-1.62	20240118	2000	6.25	20231115	0.00	N	445360	100	4 억		9	N	N	0	N	00	N
26	20240625	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	15711055	7412	25.69	2120	2125	2115	2755	1485	2120	2119.68	0.00	0	0	2173	2146	2123	2096	2073	2160	2110	4	635	100	1480	5	1	4310000	92	31.25	1.05	12	0.17	68.00	2017.00	2160	20240118	-1.62	2000	20231115	6.25	2160	-1.62	20240118	2065	2.91	20240104	2160	-1.62	20240118	2000	6.25	20231115	0.00	N	445360	100	4 억		9	N	N	0	N	00	N
27	20240625	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	15638965	7378	25.57	2120	2120	2115	2755	1485	2120	2119.68	0.00	0	31	2173	2146	2123	2096	2073	2160	2110	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.17	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		9	N	N	0	N	00	N
28	20240625	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	13849685	6534	22.65	2120	2120	2115	2755	1485	2120	2119.63	0.00	0	31	2173	2146	2123	2096	2073	2160	2110	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.15	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		9	N	N	0	N	00	N
29	20240625	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	13849685	6534	22.65	2120	2120	2115	2755	1485	2120	2119.63	0.00	0	31	2173	2146	2123	2096	2073	2160	2110	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.15	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		9	N	N	0	N	00	N
30	20240625	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	13849685	6534	22.65	2120	2120	2115	2755	1485	2120	2119.63	0.00	0	31	2173	2146	2123	2096	2073	2160	2110	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.15	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		9	N	N	0	N	00	N
31	20240625	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	13849685	6534	22.65	2120	2120	2115	2755	1485	2120	2119.63	0.00	0	31	2173	2146	2123	2096	2073	2160	2110	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.15	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		9	N	N	0	N	00	N
32	20240625	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	40280	19	0.07	2120	2120	2120	2755	1485	2120	2120.00	0.00	0	0	2173	2146	2123	2096	2073	2160	2110	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		9	N	N	0	N	00	N
33	20240625	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	0	2173	2146	2123	2096	2073	2160	2110	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		9	N	N	0	N	00	N
34	20240624	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	61240780	28853	10123.86	2105	2150	2100	2775	1495	2135	2122.51	0.00	0	-1	2161	2147	2121	2107	2081	2155	2115	4	640	100	1490	5	1	4310000	91	31.18	1.05	12	0.67	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		10	N	N	0	N	00	N
35	20240624	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	60685325	28591	10031.93	2105	2150	2100	2775	1495	2135	2122.53	0.00	0	40	2161	2147	2121	2107	2081	2155	2115	4	640	100	1490	5	1	4310000	91	31.18	1.05	12	0.66	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		10	N	N	0	N	00	N
36	20240624	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	58141325	27391	9610.88	2105	2150	2100	2775	1495	2135	2122.64	0.00	0	40	2161	2147	2121	2107	2081	2155	2115	4	640	100	1490	5	1	4310000	91	31.18	1.05	12	0.64	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		10	N	N	0	N	00	N
37	20240624	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	55724525	26251	9210.88	2105	2150	2100	2775	1495	2135	2122.76	0.00	0	40	2161	2147	2121	2107	2081	2155	2115	4	640	100	1490	5	1	4310000	91	31.18	1.05	12	0.61	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		10	N	N	0	N	00	N
38	20240624	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	53044845	24987	8767.37	2105	2150	2100	2775	1495	2135	2122.90	0.00	0	40	2161	2147	2121	2107	2081	2155	2115	4	640	100	1490	5	1	4310000	91	31.18	1.05	12	0.58	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		10	N	N	0	N	00	N
39	20240624	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	50628045	23847	8367.37	2105	2150	2100	2775	1495	2135	2123.04	0.00	0	40	2161	2147	2121	2107	2081	2155	2115	4	640	100	1490	5	1	4310000	91	31.18	1.05	12	0.55	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		10	N	N	0	N	00	N
40	20240624	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	17213235	8191	2874.04	2105	2150	2100	2775	1495	2135	2101.48	0.00	0	-1	2161	2147	2121	2107	2081	2155	2115	4	640	100	1490	5	1	4310000	92	31.40	1.06	12	0.19	68.00	2017.00	2160	20240118	-1.16	2000	20231115	6.75	2160	-1.16	20240118	2065	3.39	20240104	2160	-1.16	20240118	2000	6.75	20231115	0.00	N	445360	100	4 억		10	N	N	0	N	00	N
41	20240624	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.00	0	0	2161	2147	2121	2107	2081	2155	2115	4	640	100	1490	5	1	4310000	92	31.40	1.06	12	0.00	68.00	2017.00	2160	20240118	-1.16	2000	20231115	6.75	2160	-1.16	20240118	2065	3.39	20240104	2160	-1.16	20240118	2000	6.75	20231115	0.00	N	445360	100	4 억		10	N	N	0	N	00	N
42	20240621	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	603885	285	27.64	2095	2135	2095	2765	1495	2130	2118.89	0.00	0	1	2153	2141	2123	2111	2093	2147	2117	4	635	100	1490	5	1	4310000	92	31.40	1.06	12	0.01	68.00	2017.00	2160	20240118	-1.16	2000	20231115	6.75	2160	-1.16	20240118	2065	3.39	20240104	2160	-1.16	20240118	2000	6.75	20231115	0.00	N	445360	100	4 억		9	N	N	0	N	00	N
43	20240621	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	580600	274	26.58	2095	2135	2095	2765	1495	2130	2118.98	0.00	0	1	2153	2141	2123	2111	2093	2147	2117	4	635	100	1490	5	1	4310000	91	31.10	1.05	12	0.01	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		9	N	N	0	N	00	N
44	20240621	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	580600	274	26.58	2095	2135	2095	2765	1495	2130	2118.98	0.00	0	1	2153	2141	2123	2111	2093	2147	2117	4	635	100	1490	5	1	4310000	91	31.10	1.05	12	0.01	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		9	N	N	0	N	00	N
45	20240621	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	580600	274	26.58	2095	2135	2095	2765	1495	2130	2118.98	0.00	0	1	2153	2141	2123	2111	2093	2147	2117	4	635	100	1490	5	1	4310000	91	31.10	1.05	12	0.01	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		9	N	N	0	N	00	N
46	20240621	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	580600	274	26.58	2095	2135	2095	2765	1495	2130	2118.98	0.00	0	1	2153	2141	2123	2111	2093	2147	2117	4	635	100	1490	5	1	4310000	91	31.10	1.05	12	0.01	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		9	N	N	0	N	00	N
47	20240621	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	580600	274	26.58	2095	2135	2095	2765	1495	2130	2118.98	0.00	0	1	2153	2141	2123	2111	2093	2147	2117	4	635	100	1490	5	1	4310000	91	31.10	1.05	12	0.01	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		9	N	N	0	N	00	N
48	20240621	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	218040	104	10.09	2095	2135	2095	2765	1495	2130	2096.54	0.00	0	-1	2153	2141	2123	2111	2093	2147	2117	4	635	100	1490	5	1	4310000	92	31.40	1.06	12	0.00	68.00	2017.00	2160	20240118	-1.16	2000	20231115	6.75	2160	-1.16	20240118	2065	3.39	20240104	2160	-1.16	20240118	2000	6.75	20231115	0.00	N	445360	100	4 억		9	N	N	0	N	00	N
49	20240621	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.00	0	0	2153	2141	2123	2111	2093	2147	2117	4	635	100	1490	5	1	4310000	92	31.32	1.06	12	0.00	68.00	2017.00	2160	20240118	-1.39	2000	20231115	6.50	2160	-1.39	20240118	2065	3.15	20240104	2160	-1.39	20240118	2000	6.50	20231115	0.00	N	445360	100	4 억		9	N	N	0	N	00	N
50	20240620	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2195985	1031	19.93	2105	2135	2105	2765	1495	2130	2129.96	0.00	0	-3	2150	2140	2130	2120	2110	2145	2125	4	635	100	1490	5	1	4310000	92	31.32	1.06	12	0.02	68.00	2017.00	2160	20240118	-1.39	2000	20231115	6.50	2160	-1.39	20240118	2065	3.15	20240104	2160	-1.39	20240118	2000	6.50	20231115	0.00	N	445360	100	4 억		12	N	N	0	N	00	N
51	20240620	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2195985	1031	19.93	2105	2135	2105	2765	1495	2130	2129.96	0.00	0	-3	2150	2140	2130	2120	2110	2145	2125	4	635	100	1490	5	1	4310000	92	31.32	1.06	12	0.02	68.00	2017.00	2160	20240118	-1.39	2000	20231115	6.50	2160	-1.39	20240118	2065	3.15	20240104	2160	-1.39	20240118	2000	6.50	20231115	0.00	N	445360	100	4 억		12	N	N	0	N	00	N
52	20240620	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2138475	1004	19.40	2105	2135	2105	2765	1495	2130	2129.96	0.00	0	-3	2150	2140	2130	2120	2110	2145	2125	4	635	100	1490	5	1	4310000	92	31.32	1.06	12	0.02	68.00	2017.00	2160	20240118	-1.39	2000	20231115	6.50	2160	-1.39	20240118	2065	3.15	20240104	2160	-1.39	20240118	2000	6.50	20231115	0.00	N	445360	100	4 억		12	N	N	0	N	00	N
53	20240620	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	8480	4	0.08	2105	2135	2105	2765	1495	2130	2120.00	0.00	0	-2	2150	2140	2130	2120	2110	2145	2125	4	635	100	1490	5	1	4310000	92	31.40	1.06	12	0.00	68.00	2017.00	2160	20240118	-1.16	2000	20231115	6.75	2160	-1.16	20240118	2065	3.39	20240104	2160	-1.16	20240118	2000	6.75	20231115	0.00	N	445360	100	4 억		12	N	N	0	N	00	N
54	20240620	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	8480	4	0.08	2105	2135	2105	2765	1495	2130	2120.00	0.00	0	-2	2150	2140	2130	2120	2110	2145	2125	4	635	100	1490	5	1	4310000	92	31.40	1.06	12	0.00	68.00	2017.00	2160	20240118	-1.16	2000	20231115	6.75	2160	-1.16	20240118	2065	3.39	20240104	2160	-1.16	20240118	2000	6.75	20231115	0.00	N	445360	100	4 억		12	N	N	0	N	00	N
55	20240620	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	8480	4	0.08	2105	2135	2105	2765	1495	2130	2120.00	0.00	0	-2	2150	2140	2130	2120	2110	2145	2125	4	635	100	1490	5	1	4310000	92	31.40	1.06	12	0.00	68.00	2017.00	2160	20240118	-1.16	2000	20231115	6.75	2160	-1.16	20240118	2065	3.39	20240104	2160	-1.16	20240118	2000	6.75	20231115	0.00	N	445360	100	4 억		12	N	N	0	N	00	N
56	20240620	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	8480	4	0.08	2105	2135	2105	2765	1495	2130	2120.00	0.00	0	-2	2150	2140	2130	2120	2110	2145	2125	4	635	100	1490	5	1	4310000	92	31.40	1.06	12	0.00	68.00	2017.00	2160	20240118	-1.16	2000	20231115	6.75	2160	-1.16	20240118	2065	3.39	20240104	2160	-1.16	20240118	2000	6.75	20231115	0.00	N	445360	100	4 억		12	N	N	0	N	00	N
57	20240620	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.00	0	0	2150	2140	2130	2120	2110	2145	2125	4	635	100	1490	5	1	4310000	92	31.32	1.06	12	0.00	68.00	2017.00	2160	20240118	-1.39	2000	20231115	6.50	2160	-1.39	20240118	2065	3.15	20240104	2160	-1.39	20240118	2000	6.50	20231115	0.00	N	445360	100	4 억		12	N	N	0	N	00	N
58	20240619	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	11007005	5174	115.03	2120	2140	2120	2755	1485	2120	2127.37	0.00	0	-8	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4310000	92	31.32	1.06	12	0.12	68.00	2017.00	2160	20240118	-1.39	2000	20231115	6.50	2160	-1.39	20240118	2065	3.15	20240104	2160	-1.39	20240118	2000	6.50	20231115	0.00	N	445360	100	4 억		20	N	N	0	N	00	N
59	20240619	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	11002750	5172	114.98	2120	2140	2120	2755	1485	2120	2127.37	0.00	0	-7	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.12	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		20	N	N	0	N	00	N
60	20240619	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	11000630	5171	114.96	2120	2140	2120	2755	1485	2120	2127.37	0.00	0	-6	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4310000	92	31.32	1.06	12	0.12	68.00	2017.00	2160	20240118	-1.39	2000	20231115	6.50	2160	-1.39	20240118	2065	3.15	20240104	2160	-1.39	20240118	2000	6.50	20231115	0.00	N	445360	100	4 억		20	N	N	0	N	00	N
61	20240619	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	10996370	5169	114.92	2120	2140	2120	2755	1485	2120	2127.37	0.00	0	-5	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4310000	92	31.47	1.06	12	0.12	68.00	2017.00	2160	20240118	-0.93	2000	20231115	7.00	2160	-0.93	20240118	2065	3.63	20240104	2160	-0.93	20240118	2000	7.00	20231115	0.00	N	445360	100	4 억		20	N	N	0	N	00	N
62	20240619	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	10996370	5169	114.92	2120	2140	2120	2755	1485	2120	2127.37	0.00	0	-5	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4310000	92	31.47	1.06	12	0.12	68.00	2017.00	2160	20240118	-0.93	2000	20231115	7.00	2160	-0.93	20240118	2065	3.63	20240104	2160	-0.93	20240118	2000	7.00	20231115	0.00	N	445360	100	4 억		20	N	N	0	N	00	N
63	20240619	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	10996370	5169	114.92	2120	2140	2120	2755	1485	2120	2127.37	0.00	0	-5	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4310000	92	31.47	1.06	12	0.12	68.00	2017.00	2160	20240118	-0.93	2000	20231115	7.00	2160	-0.93	20240118	2065	3.63	20240104	2160	-0.93	20240118	2000	7.00	20231115	0.00	N	445360	100	4 억		20	N	N	0	N	00	N
64	20240619	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8480	4	0.09	2120	2120	2120	2755	1485	2120	2120.00	0.00	0	-4	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		20	N	N	0	N	00	N
65	20240619	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		20	N	N	0	N	00	N
66	20240618	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	9510460	4498	25.36	2110	2120	2100	2740	1480	2110	2114.38	0.00	0	-171	2126	2117	2111	2102	2096	2122	2107	4	630	100	1470	5	1	4310000	91	31.18	1.05	12	0.10	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		191	N	N	0	N	00	N
67	20240618	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	9150900	4328	24.40	2110	2120	2100	2740	1480	2110	2114.35	0.00	0	-3	2126	2117	2111	2102	2096	2122	2107	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.10	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		191	N	N	0	N	00	N
68	20240618	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	9148785	4327	24.39	2110	2120	2100	2740	1480	2110	2114.35	0.00	0	-3	2126	2117	2111	2102	2096	2122	2107	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.10	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		191	N	N	0	N	00	N
69	20240618	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	9146670	4326	24.39	2110	2120	2100	2740	1480	2110	2114.35	0.00	0	-2	2126	2117	2111	2102	2096	2122	2107	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.10	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		191	N	N	0	N	00	N
70	20240618	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	9146670	4326	24.39	2110	2120	2100	2740	1480	2110	2114.35	0.00	0	-2	2126	2117	2111	2102	2096	2122	2107	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.10	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		191	N	N	0	N	00	N
71	20240618	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	9140315	4323	24.37	2110	2120	2100	2740	1480	2110	2114.35	0.00	0	-1	2126	2117	2111	2102	2096	2122	2107	4	630	100	1470	5	1	4310000	91	31.18	1.05	12	0.10	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		191	N	N	0	N	00	N
72	20240618	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	50640	24	0.14	2110	2110	2110	2740	1480	2110	2110.00	0.00	0	0	2126	2117	2111	2102	2096	2122	2107	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		191	N	N	0	N	00	N
73	20240618	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	42200	20	0.11	2110	2110	2110	2740	1480	2110	2110.00	0.00	0	0	2126	2117	2111	2102	2096	2122	2107	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		191	N	N	0	N	00	N
74	20240617	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	37422335	17739	516.12	2105	2120	2105	2735	1475	2105	2109.61	0.00	0	183	2115	2110	2105	2100	2095	2107	2097	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.41	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
75	20240617	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	37422335	17739	516.12	2105	2120	2105	2735	1475	2105	2109.61	0.00	0	183	2115	2110	2105	2100	2095	2107	2097	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.41	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
76	20240617	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	37422335	17739	516.12	2105	2120	2105	2735	1475	2105	2109.61	0.00	0	183	2115	2110	2105	2100	2095	2107	2097	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.41	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
77	20240617	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	28855440	13688	398.25	2105	2115	2105	2735	1475	2105	2108.08	0.00	0	184	2115	2110	2105	2100	2095	2107	2097	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.32	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
78	20240617	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	28855440	13688	398.25	2105	2115	2105	2735	1475	2105	2108.08	0.00	0	184	2115	2110	2105	2100	2095	2107	2097	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.32	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
79	20240617	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	28855440	13688	398.25	2105	2115	2105	2735	1475	2105	2108.08	0.00	0	184	2115	2110	2105	2100	2095	2107	2097	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.32	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
80	20240617	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	21453220	10180	296.19	2105	2115	2105	2735	1475	2105	2107.39	0.00	0	184	2115	2110	2105	2100	2095	2107	2097	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.24	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
81	20240617	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.00	0	0	2115	2110	2105	2100	2095	2107	2097	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
82	20240614	161011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	7231520	3437	69.49	2110	2110	2100	2730	1470	2100	2104.02	0.00	0	0	2116	2107	2101	2092	2086	2105	2090	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.08	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
83	20240614	151016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	7231520	3437	69.49	2110	2110	2100	2730	1470	2100	2104.02	0.00	0	0	2116	2107	2101	2092	2086	2105	2090	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.08	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
84	20240614	141014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	7231520	3437	69.49	2110	2110	2100	2730	1470	2100	2104.02	0.00	0	0	2116	2107	2101	2092	2086	2105	2090	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.08	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
85	20240614	131016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	7189420	3417	69.09	2110	2110	2100	2730	1470	2100	2104.02	0.00	0	0	2116	2107	2101	2092	2086	2105	2090	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.08	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
86	20240614	121023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	7189420	3417	69.09	2110	2110	2100	2730	1470	2100	2104.02	0.00	0	0	2116	2107	2101	2092	2086	2105	2090	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.08	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
87	20240614	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	7189420	3417	69.09	2110	2110	2100	2730	1470	2100	2104.02	0.00	0	0	2116	2107	2101	2092	2086	2105	2090	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.08	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
88	20240614	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	5089420	2417	48.87	2110	2110	2100	2730	1470	2100	2105.68	0.00	0	0	2116	2107	2101	2092	2086	2105	2090	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.06	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
89	20240614	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	2886480	1368	27.66	2110	2110	2110	2730	1470	2100	2110.00	0.00	0	0	2116	2107	2101	2092	2086	2105	2090	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.03	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
90	20240613	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	10408685	4946	18.74	2110	2110	2095	2720	1470	2095	2104.47	0.00	0	-70	2098	2096	2093	2091	2088	2097	2092	4	625	100	1460	5	1	4310000	91	30.88	1.04	12	0.11	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		78	N	N	0	N	00	N
91	20240613	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	9987585	4745	17.98	2110	2110	2095	2720	1470	2095	2104.87	0.00	0	-70	2098	2096	2093	2091	2088	2097	2092	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.11	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		78	N	N	0	N	00	N
92	20240613	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	9987585	4745	17.98	2110	2110	2095	2720	1470	2095	2104.87	0.00	0	-70	2098	2096	2093	2091	2088	2097	2092	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.11	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		78	N	N	0	N	00	N
93	20240613	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	9849315	4679	17.73	2110	2110	2105	2720	1470	2095	2105.00	0.00	0	-4	2098	2096	2093	2091	2088	2097	2092	4	625	100	1460	5	1	4310000	91	30.96	1.04	12	0.11	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		78	N	N	0	N	00	N
94	20240613	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	8849440	4204	15.93	2110	2110	2105	2720	1470	2095	2105.00	0.00	0	-4	2098	2096	2093	2091	2088	2097	2092	4	625	100	1460	5	1	4310000	91	30.96	1.04	12	0.10	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		78	N	N	0	N	00	N
95	20240613	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	8849440	4204	15.93	2110	2110	2105	2720	1470	2095	2105.00	0.00	0	-4	2098	2096	2093	2091	2088	2097	2092	4	625	100	1460	5	1	4310000	91	30.96	1.04	12	0.10	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		78	N	N	0	N	00	N
96	20240613	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	8440	4	0.02	2110	2110	2110	2720	1470	2095	2110.00	0.00	0	0	2098	2096	2093	2091	2088	2097	2092	4	625	100	1460	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		78	N	N	0	N	00	N
97	20240613	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.00	0	0	2098	2096	2093	2091	2088	2097	2092	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		78	N	N	0	N	00	N
98	20240612	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	55157195	26391	45.28	2090	2095	2090	2720	1470	2095	2090.00	0.00	0	70	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.61	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
99	20240612	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	55157195	26391	45.28	2090	2095	2090	2720	1470	2095	2090.00	0.00	0	70	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.61	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
100	20240612	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	55157195	26391	45.28	2090	2095	2090	2720	1470	2095	2090.00	0.00	0	70	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.61	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
101	20240612	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	55157195	26391	45.28	2090	2095	2090	2720	1470	2095	2090.00	0.00	0	70	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.61	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
102	20240612	121123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	20950160	10024	17.20	2090	2090	2090	2720	1470	2095	2090.00	0.00	0	70	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.23	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
103	20240612	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	8096660	3874	6.65	2090	2090	2090	2720	1470	2095	2090.00	0.00	0	70	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.09	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
104	20240612	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	8096660	3874	6.65	2090	2090	2090	2720	1470	2095	2090.00	0.00	0	70	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	4310000	90	30.74	1.04	12	0.09	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
105	20240612	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.00	0	0	2105	2100	2095	2090	2085	2097	2087	4	625	100	1460	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		8	N	N	0	N	00	N
106	20240610	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	107719830	51196	543.54	2085	2105	2085	2735	1475	2105	2104.07	0.00	0	-38	2125	2115	2100	2090	2075	2120	2095	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	1.19	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
107	20240610	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	107719830	51196	543.54	2085	2105	2085	2735	1475	2105	2104.07	0.00	0	-38	2125	2115	2100	2090	2075	2120	2095	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	1.19	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
108	20240610	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	107640030	51158	543.14	2085	2105	2085	2735	1475	2105	2104.07	0.00	0	0	2125	2115	2100	2090	2075	2120	2095	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	1.19	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
109	20240610	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	107640030	51158	543.14	2085	2105	2085	2735	1475	2105	2104.07	0.00	0	0	2125	2115	2100	2090	2075	2120	2095	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	1.19	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
110	20240610	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	74688360	35504	376.94	2085	2105	2085	2735	1475	2105	2103.66	0.00	0	0	2125	2115	2100	2090	2075	2120	2095	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.82	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
111	20240610	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4966550	2382	25.29	2085	2105	2085	2735	1475	2105	2085.03	0.00	0	0	2125	2115	2100	2090	2075	2120	2095	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.06	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
112	20240610	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	4958130	2378	25.25	2085	2085	2085	2735	1475	2105	2085.00	0.00	0	0	2125	2115	2100	2090	2075	2120	2095	4	630	100	1470	5	1	4310000	90	30.66	1.03	12	0.06	68.00	2017.00	2160	20240118	-3.47	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2160	-3.47	20240118	2000	4.25	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
113	20240610	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	4958130	2378	25.25	2085	2085	2085	2735	1475	2105	2085.00	0.00	0	0	2125	2115	2100	2090	2075	2120	2095	4	630	100	1470	5	1	4310000	90	30.66	1.03	12	0.06	68.00	2017.00	2160	20240118	-3.47	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2160	-3.47	20240118	2000	4.25	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
114	20240607	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	19792730	9419	121.66	2100	2110	2085	2740	1480	2110	2101.36	0.00	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.22	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
115	20240607	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	19790625	9418	121.65	2100	2110	2085	2740	1480	2110	2101.36	0.00	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	4310000	90	30.66	1.03	12	0.22	68.00	2017.00	2160	20240118	-3.47	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2160	-3.47	20240118	2000	4.25	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
116	20240607	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	19790625	9418	121.65	2100	2110	2085	2740	1480	2110	2101.36	0.00	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	4310000	90	30.66	1.03	12	0.22	68.00	2017.00	2160	20240118	-3.47	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2160	-3.47	20240118	2000	4.25	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
117	20240607	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	19790625	9418	121.65	2100	2110	2085	2740	1480	2110	2101.36	0.00	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	4310000	90	30.66	1.03	12	0.22	68.00	2017.00	2160	20240118	-3.47	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2160	-3.47	20240118	2000	4.25	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
118	20240607	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	19790625	9418	121.65	2100	2110	2085	2740	1480	2110	2101.36	0.00	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	4310000	90	30.66	1.03	12	0.22	68.00	2017.00	2160	20240118	-3.47	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2160	-3.47	20240118	2000	4.25	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
119	20240607	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	13564575	6454	83.36	2100	2110	2095	2740	1480	2110	2101.73	0.00	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.15	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
120	20240607	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	8395075	4004	51.72	2100	2110	2095	2740	1480	2110	2096.67	0.00	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.09	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
121	20240607	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
122	20240605	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	16318850	7742	127.06	2110	2110	2095	2740	1480	2110	2107.83	0.00	0	0	2123	2116	2108	2101	2093	2112	2097	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.18	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
123	20240605	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	16316740	7741	127.05	2110	2110	2095	2740	1480	2110	2107.83	0.00	0	0	2123	2116	2108	2101	2093	2112	2097	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.18	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
124	20240605	141149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	16316740	7741	127.05	2110	2110	2095	2740	1480	2110	2107.83	0.00	0	0	2123	2116	2108	2101	2093	2112	2097	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.18	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
125	20240605	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	14014335	6642	109.01	2110	2110	2095	2740	1480	2110	2109.96	0.00	0	0	2123	2116	2108	2101	2093	2112	2097	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.15	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
126	20240605	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	14014335	6642	109.01	2110	2110	2095	2740	1480	2110	2109.96	0.00	0	0	2123	2116	2108	2101	2093	2112	2097	4	630	100	1470	5	1	4310000	90	30.81	1.04	12	0.15	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
127	20240605	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	13974530	6623	108.70	2110	2110	2110	2740	1480	2110	2110.00	0.00	0	0	2123	2116	2108	2101	2093	2112	2097	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.15	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
128	20240605	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	13972420	6622	108.68	2110	2110	2110	2740	1480	2110	2110.00	0.00	0	0	2123	2116	2108	2101	2093	2112	2097	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.15	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
129	20240605	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2123	2116	2108	2101	2093	2112	2097	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
130	20240604	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	12802870	6093	43521.43	2115	2115	2100	2745	1485	2115	2101.24	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.14	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
131	20240604	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	8415960	4004	28600.00	2115	2115	2100	2745	1485	2115	2101.89	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	30.88	1.04	12	0.09	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
132	20240604	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	8415960	4004	28600.00	2115	2115	2100	2745	1485	2115	2101.89	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	30.88	1.04	12	0.09	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
133	20240604	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	8415960	4004	28600.00	2115	2115	2100	2745	1485	2115	2101.89	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	30.88	1.04	12	0.09	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
134	20240604	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	8415960	4004	28600.00	2115	2115	2100	2745	1485	2115	2101.89	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	30.88	1.04	12	0.09	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
135	20240604	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	8415960	4004	28600.00	2115	2115	2100	2745	1485	2115	2101.89	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	30.88	1.04	12	0.09	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
136	20240604	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	8460	4	28.57	2115	2115	2115	2745	1485	2115	2115.00	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
137	20240604	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	0	2118	2116	2113	2111	2108	2117	2112	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		46	N	N	0	N	00	N
138	20240603	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	29600	14	0.58	2115	2115	2110	2745	1485	2115	2114.29	0.00	0	-2	2125	2120	2115	2110	2105	2117	2107	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		48	N	N	0	N	00	N
139	20240603	151119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	29600	14	0.58	2115	2115	2110	2745	1485	2115	2114.29	0.00	0	-2	2125	2120	2115	2110	2105	2117	2107	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		48	N	N	0	N	00	N
140	20240603	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	29600	14	0.58	2115	2115	2110	2745	1485	2115	2114.29	0.00	0	-2	2125	2120	2115	2110	2105	2117	2107	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		48	N	N	0	N	00	N
141	20240603	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	29600	14	0.58	2115	2115	2110	2745	1485	2115	2114.29	0.00	0	-2	2125	2120	2115	2110	2105	2117	2107	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		48	N	N	0	N	00	N
142	20240603	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	29600	14	0.58	2115	2115	2110	2745	1485	2115	2114.29	0.00	0	-2	2125	2120	2115	2110	2105	2117	2107	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		48	N	N	0	N	00	N
143	20240603	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	29600	14	0.58	2115	2115	2110	2745	1485	2115	2114.29	0.00	0	-2	2125	2120	2115	2110	2105	2117	2107	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		48	N	N	0	N	00	N
144	20240603	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	21140	10	0.42	2115	2115	2110	2745	1485	2115	2114.00	0.00	0	-2	2125	2120	2115	2110	2105	2117	2107	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		48	N	N	0	N	00	N
145	20240603	091106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	0	2125	2120	2115	2110	2105	2117	2107	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		48	N	N	0	N	00	N