KissMeData/289080/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	161135	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2045	-10	5	-0.49	630321245	306931	89.56	2050	2075	2045	2670	1440	2055	2053.66	0.00	0	74261	2125	2090	2065	2030	2005	2077	2017	266	615	500	1430	5	1	53234000	1089	25.25	1.46	03	0.58	81.00	1402.00	2835	20240613	-27.87	1678	20231024	21.87	2835	-27.87	20240613	1922	6.40	20240411	2835	-27.87	20240613	1678	21.87	20231024	5.53	N	289080	500	266 억		0	N	N	0	N	00	N
3	20240628	151149	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2050	-5	5	-0.24	578598185	281644	82.18	2050	2075	2045	2670	1440	2055	2054.36	0.00	0	68660	2125	2090	2065	2030	2005	2077	2017	266	615	500	1430	5	1	53234000	1091	25.31	1.46	03	0.53	81.00	1402.00	2835	20240613	-27.69	1678	20231024	22.17	2835	-27.69	20240613	1922	6.66	20240411	2835	-27.69	20240613	1678	22.17	20231024	5.53	N	289080	500	266 억		0	N	N	0	N	00	N
4	20240628	141148	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2055	0	3	0.00	489977990	238490	69.59	2050	2075	2045	2670	1440	2055	2054.50	0.00	0	72397	2125	2090	2065	2030	2005	2077	2017	266	615	500	1430	5	1	53234000	1094	25.37	1.47	03	0.45	81.00	1402.00	2835	20240613	-27.51	1678	20231024	22.47	2835	-27.51	20240613	1922	6.92	20240411	2835	-27.51	20240613	1678	22.47	20231024	5.53	N	289080	500	266 억		0	N	N	0	N	00	N
5	20240628	131146	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2065	10	2	0.49	240354960	116778	34.07	2050	2075	2045	2670	1440	2055	2058.22	0.00	0	4831	2125	2090	2065	2030	2005	2077	2017	266	615	500	1430	5	1	53234000	1099	25.49	1.47	03	0.22	81.00	1402.00	2835	20240613	-27.16	1678	20231024	23.06	2835	-27.16	20240613	1922	7.44	20240411	2835	-27.16	20240613	1678	23.06	20231024	5.53	N	289080	500	266 억		0	N	N	0	N	00	N
6	20240628	121144	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2065	10	2	0.49	155861345	75677	22.08	2050	2075	2045	2670	1440	2055	2059.56	0.00	0	6150	2125	2090	2065	2030	2005	2077	2017	266	615	500	1430	5	1	53234000	1099	25.49	1.47	03	0.14	81.00	1402.00	2835	20240613	-27.16	1678	20231024	23.06	2835	-27.16	20240613	1922	7.44	20240411	2835	-27.16	20240613	1678	23.06	20231024	5.53	N	289080	500	266 억		0	N	N	0	N	00	N
7	20240628	111125	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2060	5	2	0.24	135979435	66032	19.27	2050	2075	2045	2670	1440	2055	2059.30	0.00	0	6367	2125	2090	2065	2030	2005	2077	2017	266	615	500	1430	5	1	53234000	1097	25.43	1.47	03	0.12	81.00	1402.00	2835	20240613	-27.34	1678	20231024	22.77	2835	-27.34	20240613	1922	7.18	20240411	2835	-27.34	20240613	1678	22.77	20231024	5.53	N	289080	500	266 억		0	N	N	0	N	00	N
8	20240628	101121	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2055	0	3	0.00	102419300	49741	14.51	2050	2075	2045	2670	1440	2055	2059.05	0.00	0	6454	2125	2090	2065	2030	2005	2077	2017	266	615	500	1430	5	1	53234000	1094	25.37	1.47	03	0.09	81.00	1402.00	2835	20240613	-27.51	1678	20231024	22.47	2835	-27.51	20240613	1922	6.92	20240411	2835	-27.51	20240613	1678	22.47	20231024	5.53	N	289080	500	266 억		0	N	N	0	N	00	N
9	20240628	091125	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2055	0	3	0.00	34154995	16611	4.85	2050	2070	2045	2670	1440	2055	2056.17	0.00	0	1992	2125	2090	2065	2030	2005	2077	2017	266	615	500	1430	5	1	53234000	1094	25.37	1.47	03	0.03	81.00	1402.00	2835	20240613	-27.51	1678	20231024	22.47	2835	-27.51	20240613	1922	6.92	20240411	2835	-27.51	20240613	1678	22.47	20231024	5.53	N	289080	500	266 억		0	N	N	0	N	00	N
10	20240627	161116	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2055	-35	5	-1.67	700630400	339923	95.66	2100	2100	2040	2715	1465	2090	2060.92	0.03	0	-61868	2116	2102	2081	2067	2046	2110	2075	266	625	500	1460	5	1	53234000	1094	25.37	1.47	03	0.64	81.00	1402.00	2835	20240613	-27.51	1678	20231024	22.47	2835	-27.51	20240613	1922	6.92	20240411	2835	-27.51	20240613	1678	22.47	20231024	5.51	N	289080	500	266 억		15622	N	N	4	N	00	N
11	20240627	151122	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2050	-40	5	-1.91	623837600	302480	85.12	2100	2100	2040	2715	1465	2090	2062.16	0.03	0	-69149	2116	2102	2081	2067	2046	2110	2075	266	625	500	1460	5	1	53234000	1091	25.31	1.46	03	0.57	81.00	1402.00	2835	20240613	-27.69	1678	20231024	22.17	2835	-27.69	20240613	1922	6.66	20240411	2835	-27.69	20240613	1678	22.17	20231024	5.51	N	289080	500	266 억		15622	N	N	4	N	00	N
12	20240627	141121	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2055	-35	5	-1.67	463501320	224204	63.10	2100	2100	2050	2715	1465	2090	2067.04	0.03	0	-70831	2116	2102	2081	2067	2046	2110	2075	266	625	500	1460	5	1	53234000	1094	25.37	1.47	03	0.42	81.00	1402.00	2835	20240613	-27.51	1678	20231024	22.47	2835	-27.51	20240613	1922	6.92	20240411	2835	-27.51	20240613	1678	22.47	20231024	5.51	N	289080	500	266 억		15622	N	N	4	N	00	N
13	20240627	131121	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2055	-35	5	-1.67	382489955	184836	52.02	2100	2100	2050	2715	1465	2090	2069.04	0.03	0	-44601	2116	2102	2081	2067	2046	2110	2075	266	625	500	1460	5	1	53234000	1094	25.37	1.47	03	0.35	81.00	1402.00	2835	20240613	-27.51	1678	20231024	22.47	2835	-27.51	20240613	1922	6.92	20240411	2835	-27.51	20240613	1678	22.47	20231024	5.51	N	289080	500	266 억		15622	N	N	4	N	00	N
14	20240627	121123	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2060	-30	5	-1.44	336198485	162305	45.68	2100	2100	2050	2715	1465	2090	2071.08	0.03	0	-40592	2116	2102	2081	2067	2046	2110	2075	266	625	500	1460	5	1	53234000	1097	25.43	1.47	03	0.30	81.00	1402.00	2835	20240613	-27.34	1678	20231024	22.77	2835	-27.34	20240613	1922	7.18	20240411	2835	-27.34	20240613	1678	22.77	20231024	5.51	N	289080	500	266 억		15622	N	N	4	N	00	N
15	20240627	111122	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2075	-15	5	-0.72	246399215	118694	33.40	2100	2100	2060	2715	1465	2090	2075.59	0.03	0	-15859	2116	2102	2081	2067	2046	2110	2075	266	625	500	1460	5	1	53234000	1105	25.62	1.48	03	0.22	81.00	1402.00	2835	20240613	-26.81	1678	20231024	23.66	2835	-26.81	20240613	1922	7.96	20240411	2835	-26.81	20240613	1678	23.66	20231024	5.51	N	289080	500	266 억		15622	N	N	4	N	00	N
16	20240627	101123	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2070	-20	5	-0.96	187636020	90346	25.43	2100	2100	2060	2715	1465	2090	2076.45	0.03	0	-11406	2116	2102	2081	2067	2046	2110	2075	266	625	500	1460	5	1	53234000	1102	25.56	1.48	03	0.17	81.00	1402.00	2835	20240613	-26.98	1678	20231024	23.36	2835	-26.98	20240613	1922	7.70	20240411	2835	-26.98	20240613	1678	23.36	20231024	5.51	N	289080	500	266 억		15622	N	N	4	N	00	N
17	20240627	091122	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2075	-15	5	-0.72	88200905	42318	11.91	2100	2100	2070	2715	1465	2090	2083.84	0.03	0	-8321	2116	2102	2081	2067	2046	2110	2075	266	625	500	1460	5	1	53234000	1105	25.62	1.48	03	0.08	81.00	1402.00	2835	20240613	-26.81	1678	20231024	23.66	2835	-26.81	20240613	1922	7.96	20240411	2835	-26.81	20240613	1678	23.66	20231024	5.51	N	289080	500	266 억		15622	N	N	4	N	00	N
18	20240626	161117	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2090	30	2	1.46	696295540	335508	86.36	2060	2095	2060	2675	1445	2060	2075.33	0.00	0	67957	2103	2081	2058	2036	2013	2070	2025	266	615	500	1440	5	1	53234000	1113	25.80	1.49	03	0.63	81.00	1402.00	2835	20240613	-26.28	1678	20231024	24.55	2835	-26.28	20240613	1922	8.74	20240411	2835	-26.28	20240613	1678	24.55	20231024	5.54	N	289080	500	266 억		0	N	N	4	N	00	N
19	20240626	151122	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2080	20	2	0.97	648766580	312715	80.49	2060	2095	2060	2675	1445	2060	2074.63	0.00	0	69853	2103	2081	2058	2036	2013	2070	2025	266	615	500	1440	5	1	53234000	1107	25.68	1.48	03	0.59	81.00	1402.00	2835	20240613	-26.63	1678	20231024	23.96	2835	-26.63	20240613	1922	8.22	20240411	2835	-26.63	20240613	1678	23.96	20231024	5.54	N	289080	500	266 억		0	N	N	1860	N	00	N
20	20240626	141118	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2080	20	2	0.97	603036990	290693	74.83	2060	2095	2060	2675	1445	2060	2074.48	0.00	0	62157	2103	2081	2058	2036	2013	2070	2025	266	615	500	1440	5	1	53234000	1107	25.68	1.48	03	0.55	81.00	1402.00	2835	20240613	-26.63	1678	20231024	23.96	2835	-26.63	20240613	1922	8.22	20240411	2835	-26.63	20240613	1678	23.96	20231024	5.54	N	289080	500	266 억		0	N	N	1860	N	00	N
21	20240626	131120	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2080	20	2	0.97	541687715	261160	67.22	2060	2095	2060	2675	1445	2060	2074.16	0.00	0	58510	2103	2081	2058	2036	2013	2070	2025	266	615	500	1440	5	1	53234000	1107	25.68	1.48	03	0.49	81.00	1402.00	2835	20240613	-26.63	1678	20231024	23.96	2835	-26.63	20240613	1922	8.22	20240411	2835	-26.63	20240613	1678	23.96	20231024	5.54	N	289080	500	266 억		0	N	N	1860	N	00	N
22	20240626	121118	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2085	25	2	1.21	469404455	226413	58.28	2060	2095	2060	2675	1445	2060	2073.23	0.00	0	47485	2103	2081	2058	2036	2013	2070	2025	266	615	500	1440	5	1	53234000	1110	25.74	1.49	03	0.43	81.00	1402.00	2835	20240613	-26.46	1678	20231024	24.26	2835	-26.46	20240613	1922	8.48	20240411	2835	-26.46	20240613	1678	24.26	20231024	5.54	N	289080	500	266 억		0	N	N	1860	N	00	N
23	20240626	111119	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2080	20	2	0.97	324995495	157017	40.42	2060	2095	2060	2675	1445	2060	2069.81	0.00	0	36473	2103	2081	2058	2036	2013	2070	2025	266	615	500	1440	5	1	53234000	1107	25.68	1.48	03	0.29	81.00	1402.00	2835	20240613	-26.63	1678	20231024	23.96	2835	-26.63	20240613	1922	8.22	20240411	2835	-26.63	20240613	1678	23.96	20231024	5.54	N	289080	500	266 억		0	N	N	1860	N	00	N
24	20240626	101117	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2075	15	2	0.73	213739900	103371	26.61	2060	2095	2060	2675	1445	2060	2067.70	0.00	0	15374	2103	2081	2058	2036	2013	2070	2025	266	615	500	1440	5	1	53234000	1105	25.62	1.48	03	0.19	81.00	1402.00	2835	20240613	-26.81	1678	20231024	23.66	2835	-26.81	20240613	1922	7.96	20240411	2835	-26.81	20240613	1678	23.66	20231024	5.54	N	289080	500	266 억		0	N	N	1860	N	00	N
25	20240626	091121	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2075	15	2	0.73	79947730	38638	9.95	2060	2095	2060	2675	1445	2060	2069.16	0.00	0	6196	2103	2081	2058	2036	2013	2070	2025	266	615	500	1440	5	1	53234000	1105	25.62	1.48	03	0.07	81.00	1402.00	2835	20240613	-26.81	1678	20231024	23.66	2835	-26.81	20240613	1922	7.96	20240411	2835	-26.81	20240613	1678	23.66	20231024	5.54	N	289080	500	266 억		0	N	N	1860	N	00	N
26	20240625	161116	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2060	-15	5	-0.72	767373390	373108	106.78	2070	2080	2035	2695	1455	2075	2056.02	0.00	0	48003	2111	2092	2061	2042	2011	2102	2052	266	620	500	1450	5	1	53234000	1097	25.43	1.47	03	0.70	81.00	1402.00	2835	20240613	-27.34	1678	20231024	22.77	2835	-27.34	20240613	1922	7.18	20240411	2835	-27.34	20240613	1678	22.77	20231024	5.60	N	289080	500	266 억		0	N	N	1860	N	00	N
27	20240625	151114	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2070	-5	5	-0.24	714106445	347264	99.38	2070	2080	2035	2695	1455	2075	2055.70	0.00	0	43601	2111	2092	2061	2042	2011	2102	2052	266	620	500	1450	5	1	53234000	1102	25.56	1.48	03	0.65	81.00	1402.00	2835	20240613	-26.98	1678	20231024	23.36	2835	-26.98	20240613	1922	7.70	20240411	2835	-26.98	20240613	1678	23.36	20231024	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
28	20240625	141117	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2060	-15	5	-0.72	600005325	291906	83.54	2070	2080	2035	2695	1455	2075	2054.62	0.00	0	26410	2111	2092	2061	2042	2011	2102	2052	266	620	500	1450	5	1	53234000	1097	25.43	1.47	03	0.55	81.00	1402.00	2835	20240613	-27.34	1678	20231024	22.77	2835	-27.34	20240613	1922	7.18	20240411	2835	-27.34	20240613	1678	22.77	20231024	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
29	20240625	131117	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2060	-15	5	-0.72	500024475	243324	69.64	2070	2080	2035	2695	1455	2075	2053.91	0.00	0	13214	2111	2092	2061	2042	2011	2102	2052	266	620	500	1450	5	1	53234000	1097	25.43	1.47	03	0.46	81.00	1402.00	2835	20240613	-27.34	1678	20231024	22.77	2835	-27.34	20240613	1922	7.18	20240411	2835	-27.34	20240613	1678	22.77	20231024	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
30	20240625	121120	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2055	-20	5	-0.96	401644240	195387	55.92	2070	2080	2035	2695	1455	2075	2054.34	0.00	0	9884	2111	2092	2061	2042	2011	2102	2052	266	620	500	1450	5	1	53234000	1094	25.37	1.47	03	0.37	81.00	1402.00	2835	20240613	-27.51	1678	20231024	22.47	2835	-27.51	20240613	1922	6.92	20240411	2835	-27.51	20240613	1678	22.47	20231024	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
31	20240625	111118	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2055	-20	5	-0.96	388506580	188979	54.08	2070	2080	2035	2695	1455	2075	2054.49	0.00	0	13045	2111	2092	2061	2042	2011	2102	2052	266	620	500	1450	5	1	53234000	1094	25.37	1.47	03	0.35	81.00	1402.00	2835	20240613	-27.51	1678	20231024	22.47	2835	-27.51	20240613	1922	6.92	20240411	2835	-27.51	20240613	1678	22.47	20231024	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
32	20240625	101117	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2050	-25	5	-1.20	320601950	155713	44.56	2070	2080	2040	2695	1455	2075	2057.56	0.00	0	13296	2111	2092	2061	2042	2011	2102	2052	266	620	500	1450	5	1	53234000	1091	25.31	1.46	03	0.29	81.00	1402.00	2835	20240613	-27.69	1678	20231024	22.17	2835	-27.69	20240613	1922	6.66	20240411	2835	-27.69	20240613	1678	22.17	20231024	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
33	20240625	091116	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2070	-5	5	-0.24	86476475	41772	11.95	2070	2075	2065	2695	1455	2075	2068.22	0.00	0	4515	2111	2092	2061	2042	2011	2102	2052	266	620	500	1450	5	1	53234000	1102	25.56	1.48	03	0.08	81.00	1402.00	2835	20240613	-26.98	1678	20231024	23.36	2835	-26.98	20240613	1922	7.70	20240411	2835	-26.98	20240613	1678	23.36	20231024	5.60	N	289080	500	266 억		0	N	N	0	N	00	N
34	20240624	161116	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2075	25	2	1.22	679223995	331491	36.28	2030	2080	2030	2665	1435	2050	2048.88	0.00	0	26769	2216	2132	2086	2002	1956	2110	1980	266	615	500	1430	5	1	53234000	1105	25.62	1.48	03	0.62	81.00	1402.00	2835	20240613	-26.81	1678	20231024	23.66	2835	-26.81	20240613	1922	7.96	20240411	2835	-26.81	20240613	1678	23.66	20231024	5.87	N	289080	500	266 억		0	N	N	0	N	00	N
35	20240624	151113	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2070	20	2	0.98	618503450	302203	33.08	2030	2080	2030	2665	1435	2050	2046.65	0.00	0	19920	2216	2132	2086	2002	1956	2110	1980	266	615	500	1430	5	1	53234000	1102	25.56	1.48	03	0.57	81.00	1402.00	2835	20240613	-26.98	1678	20231024	23.36	2835	-26.98	20240613	1922	7.70	20240411	2835	-26.98	20240613	1678	23.36	20231024	5.87	N	289080	500	266 억		0	N	N	0	N	00	N
36	20240624	141114	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2050	0	3	0.00	480115090	235265	25.75	2030	2055	2030	2665	1435	2050	2040.74	0.00	0	2209	2216	2132	2086	2002	1956	2110	1980	266	615	500	1430	5	1	53234000	1091	25.31	1.46	03	0.44	81.00	1402.00	2835	20240613	-27.69	1678	20231024	22.17	2835	-27.69	20240613	1922	6.66	20240411	2835	-27.69	20240613	1678	22.17	20231024	5.87	N	289080	500	266 억		0	N	N	0	N	00	N
37	20240624	131112	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2050	0	3	0.00	453584890	222316	24.33	2030	2055	2030	2665	1435	2050	2040.27	0.00	0	-579	2216	2132	2086	2002	1956	2110	1980	266	615	500	1430	5	1	53234000	1091	25.31	1.46	03	0.42	81.00	1402.00	2835	20240613	-27.69	1678	20231024	22.17	2835	-27.69	20240613	1922	6.66	20240411	2835	-27.69	20240613	1678	22.17	20231024	5.87	N	289080	500	266 억		0	N	N	0	N	00	N
38	20240624	121113	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2040	-10	5	-0.49	386477225	189477	20.74	2030	2055	2030	2665	1435	2050	2039.71	0.00	0	-18069	2216	2132	2086	2002	1956	2110	1980	266	615	500	1430	5	1	53234000	1086	25.19	1.46	03	0.36	81.00	1402.00	2835	20240613	-28.04	1678	20231024	21.57	2835	-28.04	20240613	1922	6.14	20240411	2835	-28.04	20240613	1678	21.57	20231024	5.87	N	289080	500	266 억		0	N	N	0	N	00	N
39	20240624	111115	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2035	-15	5	-0.73	322979690	158268	17.32	2030	2055	2030	2665	1435	2050	2040.71	0.00	0	-19165	2216	2132	2086	2002	1956	2110	1980	266	615	500	1430	5	1	53234000	1083	25.12	1.45	03	0.30	81.00	1402.00	2835	20240613	-28.22	1678	20231024	21.28	2835	-28.22	20240613	1922	5.88	20240411	2835	-28.22	20240613	1678	21.28	20231024	5.87	N	289080	500	266 억		0	N	N	0	N	00	N
40	20240624	101113	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2055	5	2	0.24	166981435	81848	8.96	2030	2055	2030	2665	1435	2050	2040.14	0.00	0	7314	2216	2132	2086	2002	1956	2110	1980	266	615	500	1430	5	1	53234000	1094	25.37	1.47	03	0.15	81.00	1402.00	2835	20240613	-27.51	1678	20231024	22.47	2835	-27.51	20240613	1922	6.92	20240411	2835	-27.51	20240613	1678	22.47	20231024	5.87	N	289080	500	266 억		0	N	N	0	N	00	N
41	20240624	091114	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2050	0	3	0.00	89752605	44028	4.82	2030	2050	2030	2665	1435	2050	2038.53	0.00	0	6389	2216	2132	2086	2002	1956	2110	1980	266	615	500	1430	5	1	53234000	1091	25.31	1.46	03	0.08	81.00	1402.00	2835	20240613	-27.69	1678	20231024	22.17	2835	-27.69	20240613	1922	6.66	20240411	2835	-27.69	20240613	1678	22.17	20231024	5.87	N	289080	500	266 억		0	N	N	0	N	00	N
42	20240621	161036	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2050	-20	5	-0.97	1848045900	890051	135.79	2055	2170	2040	2690	1450	2070	2076.44	0.00	0	-53617	2130	2100	2085	2055	2040	2092	2047	266	620	500	1440	5	1	53234000	1091	25.31	1.46	03	1.67	81.00	1402.00	2835	20240613	-27.69	1678	20231024	22.17	2835	-27.69	20240613	1922	6.66	20240411	2835	-27.69	20240613	1678	22.17	20231024	5.88	N	289080	500	266 억		0	N	N	0	N	00	N
43	20240621	151037	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2060	-10	5	-0.48	1761715150	847994	129.38	2055	2170	2040	2690	1450	2070	2077.55	0.00	0	-55057	2130	2100	2085	2055	2040	2092	2047	266	620	500	1440	5	1	53234000	1097	25.43	1.47	03	1.59	81.00	1402.00	2835	20240613	-27.34	1678	20231024	22.77	2835	-27.34	20240613	1922	7.18	20240411	2835	-27.34	20240613	1678	22.77	20231024	5.88	N	289080	500	266 억		0	N	N	0	N	00	N
44	20240621	141035	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2065	-5	5	-0.24	1650056600	793797	121.11	2055	2170	2040	2690	1450	2070	2078.74	0.00	0	-53052	2130	2100	2085	2055	2040	2092	2047	266	620	500	1440	5	1	53234000	1099	25.49	1.47	03	1.49	81.00	1402.00	2835	20240613	-27.16	1678	20231024	23.06	2835	-27.16	20240613	1922	7.44	20240411	2835	-27.16	20240613	1678	23.06	20231024	5.88	N	289080	500	266 억		0	N	N	0	N	00	N
45	20240621	131037	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2090	20	2	0.97	1353547395	650345	99.22	2055	2170	2040	2690	1450	2070	2081.36	0.00	0	-58960	2130	2100	2085	2055	2040	2092	2047	266	620	500	1440	5	1	53234000	1113	25.80	1.49	03	1.22	81.00	1402.00	2835	20240613	-26.28	1678	20231024	24.55	2835	-26.28	20240613	1922	8.74	20240411	2835	-26.28	20240613	1678	24.55	20231024	5.88	N	289080	500	266 억		0	N	N	0	N	00	N
46	20240621	121039	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2080	10	2	0.48	1131293545	543988	82.99	2055	2170	2040	2690	1450	2070	2079.72	0.00	0	-44718	2130	2100	2085	2055	2040	2092	2047	266	620	500	1440	5	1	53234000	1107	25.68	1.48	03	1.02	81.00	1402.00	2835	20240613	-26.63	1678	20231024	23.96	2835	-26.63	20240613	1922	8.22	20240411	2835	-26.63	20240613	1678	23.96	20231024	5.88	N	289080	500	266 억		0	N	N	0	N	00	N
47	20240621	111037	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2060	-10	5	-0.48	450404970	219453	33.48	2055	2075	2040	2690	1450	2070	2052.00	0.00	0	11465	2130	2100	2085	2055	2040	2092	2047	266	620	500	1440	5	1	53234000	1097	25.43	1.47	03	0.41	81.00	1402.00	2835	20240613	-27.34	1678	20231024	22.77	2835	-27.34	20240613	1922	7.18	20240411	2835	-27.34	20240613	1678	22.77	20231024	5.88	N	289080	500	266 억		0	N	N	0	N	00	N
48	20240621	101034	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2055	-15	5	-0.72	399432015	194689	29.70	2055	2075	2040	2690	1450	2070	2051.17	0.00	0	13824	2130	2100	2085	2055	2040	2092	2047	266	620	500	1440	5	1	53234000	1094	25.37	1.47	03	0.37	81.00	1402.00	2835	20240613	-27.51	1678	20231024	22.47	2835	-27.51	20240613	1922	6.92	20240411	2835	-27.51	20240613	1678	22.47	20231024	5.88	N	289080	500	266 억		0	N	N	0	N	00	N
49	20240621	091040	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2060	-10	5	-0.48	160154615	77728	11.86	2055	2075	2050	2690	1450	2070	2059.81	0.00	0	10142	2130	2100	2085	2055	2040	2092	2047	266	620	500	1440	5	1	53234000	1097	25.43	1.47	03	0.15	81.00	1402.00	2835	20240613	-27.34	1678	20231024	22.77	2835	-27.34	20240613	1922	7.18	20240411	2835	-27.34	20240613	1678	22.77	20231024	5.88	N	289080	500	266 억		0	N	N	0	N	00	N
50	20240620	161031	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2070	-30	5	-1.43	1323740880	634625	53.09	2100	2115	2070	2730	1470	2100	2085.90	0.00	0	24228	2233	2166	2133	2066	2033	2150	2050	266	630	500	1470	5	1	53234000	1102	31.85	1.57	03	1.19	65.00	1322.00	2835	20240613	-26.98	1678	20231024	23.36	2835	-26.98	20240613	1922	7.70	20240411	2835	-26.98	20240613	1678	23.36	20231024	6.08	N	289080	500	266 억		0	N	N	495	N	00	N
51	20240620	151031	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2085	-15	5	-0.71	1171279860	561053	46.94	2100	2115	2070	2730	1470	2100	2087.64	0.00	0	17261	2233	2166	2133	2066	2033	2150	2050	266	630	500	1470	5	1	53234000	1110	32.08	1.58	03	1.05	65.00	1322.00	2835	20240613	-26.46	1678	20231024	24.26	2835	-26.46	20240613	1922	8.48	20240411	2835	-26.46	20240613	1678	24.26	20231024	6.08	N	289080	500	266 억		0	N	N	495	N	00	N
52	20240620	141033	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2085	-15	5	-0.71	1033922720	494922	41.41	2100	2115	2070	2730	1470	2100	2089.06	0.00	0	23376	2233	2166	2133	2066	2033	2150	2050	266	630	500	1470	5	1	53234000	1110	32.08	1.58	03	0.93	65.00	1322.00	2835	20240613	-26.46	1678	20231024	24.26	2835	-26.46	20240613	1922	8.48	20240411	2835	-26.46	20240613	1678	24.26	20231024	6.08	N	289080	500	266 억		0	N	N	495	N	00	N
53	20240620	131033	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2085	-15	5	-0.71	948576780	454012	37.98	2100	2115	2070	2730	1470	2100	2089.32	0.00	0	31976	2233	2166	2133	2066	2033	2150	2050	266	630	500	1470	5	1	53234000	1110	32.08	1.58	03	0.85	65.00	1322.00	2835	20240613	-26.46	1678	20231024	24.26	2835	-26.46	20240613	1922	8.48	20240411	2835	-26.46	20240613	1678	24.26	20231024	6.08	N	289080	500	266 억		0	N	N	495	N	00	N
54	20240620	121030	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2090	-10	5	-0.48	778376335	372058	31.13	2100	2115	2080	2730	1470	2100	2092.08	0.00	0	27378	2233	2166	2133	2066	2033	2150	2050	266	630	500	1470	5	1	53234000	1113	32.15	1.58	03	0.70	65.00	1322.00	2835	20240613	-26.28	1678	20231024	24.55	2835	-26.28	20240613	1922	8.74	20240411	2835	-26.28	20240613	1678	24.55	20231024	6.08	N	289080	500	266 억		0	N	N	495	N	00	N
55	20240620	111033	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2090	-10	5	-0.48	738735725	353042	29.54	2100	2115	2080	2730	1470	2100	2092.49	0.00	0	29396	2233	2166	2133	2066	2033	2150	2050	266	630	500	1470	5	1	53234000	1113	32.15	1.58	03	0.66	65.00	1322.00	2835	20240613	-26.28	1678	20231024	24.55	2835	-26.28	20240613	1922	8.74	20240411	2835	-26.28	20240613	1678	24.55	20231024	6.08	N	289080	500	266 억		0	N	N	495	N	00	N
56	20240620	101035	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2100	0	3	0.00	398230355	189703	15.87	2100	2115	2080	2730	1470	2100	2099.23	0.00	0	12103	2233	2166	2133	2066	2033	2150	2050	266	630	500	1470	5	1	53234000	1118	32.31	1.59	03	0.36	65.00	1322.00	2835	20240613	-25.93	1678	20231024	25.15	2835	-25.93	20240613	1922	9.26	20240411	2835	-25.93	20240613	1678	25.15	20231024	6.08	N	289080	500	266 억		0	N	N	495	N	00	N
57	20240620	091038	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2105	5	2	0.24	82756555	39325	3.29	2100	2115	2100	2730	1470	2100	2104.43	0.00	0	4414	2233	2166	2133	2066	2033	2150	2050	266	630	500	1470	5	1	53234000	1121	32.38	1.59	03	0.07	65.00	1322.00	2835	20240613	-25.75	1678	20231024	25.45	2835	-25.75	20240613	1922	9.52	20240411	2835	-25.75	20240613	1678	25.45	20231024	6.08	N	289080	500	266 억		0	N	N	495	N	00	N
58	20240619	161027	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2100	-85	5	-3.89	2464651390	1155787	108.00	2185	2200	2100	2840	1530	2185	2132.51	0.13	0	-148356	2221	2202	2176	2157	2131	2212	2167	266	655	500	1520	5	1	53234000	1118	32.31	1.59	03	2.17	65.00	1322.00	2835	20240613	-25.93	1678	20231024	25.15	2835	-25.93	20240613	1922	9.26	20240411	2835	-25.93	20240613	1678	25.15	20231024	6.06	N	289080	500	266 억		69641	N	N	495	N	00	N
59	20240619	151027	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2110	-75	5	-3.43	2306622615	1080643	100.98	2185	2200	2100	2840	1530	2185	2134.49	0.13	0	-153037	2221	2202	2176	2157	2131	2212	2167	266	655	500	1520	5	1	53234000	1123	32.46	1.60	03	2.03	65.00	1322.00	2835	20240613	-25.57	1678	20231024	25.74	2835	-25.57	20240613	1922	9.78	20240411	2835	-25.57	20240613	1678	25.74	20231024	6.06	N	289080	500	266 억		69641	N	N	112	N	00	N
60	20240619	141037	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2115	-70	5	-3.20	2052285650	960050	89.71	2185	2200	2100	2840	1530	2185	2137.69	0.13	0	-151182	2221	2202	2176	2157	2131	2212	2167	266	655	500	1520	5	1	53234000	1126	32.54	1.60	03	1.80	65.00	1322.00	2835	20240613	-25.40	1678	20231024	26.04	2835	-25.40	20240613	1922	10.04	20240411	2835	-25.40	20240613	1678	26.04	20231024	6.06	N	289080	500	266 억		69641	N	N	112	N	00	N
61	20240619	131024	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2110	-75	5	-3.43	1782101040	831837	77.73	2185	2200	2100	2840	1530	2185	2142.37	0.13	0	-157005	2221	2202	2176	2157	2131	2212	2167	266	655	500	1520	5	1	53234000	1123	32.46	1.60	03	1.56	65.00	1322.00	2835	20240613	-25.57	1678	20231024	25.74	2835	-25.57	20240613	1922	9.78	20240411	2835	-25.57	20240613	1678	25.74	20231024	6.06	N	289080	500	266 억		69641	N	N	112	N	00	N
62	20240619	121026	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2110	-75	5	-3.43	1546018350	719964	67.28	2185	2200	2110	2840	1530	2185	2147.35	0.13	0	-152871	2221	2202	2176	2157	2131	2212	2167	266	655	500	1520	5	1	53234000	1123	32.46	1.60	03	1.35	65.00	1322.00	2835	20240613	-25.57	1678	20231024	25.74	2835	-25.57	20240613	1922	9.78	20240411	2835	-25.57	20240613	1678	25.74	20231024	6.06	N	289080	500	266 억		69641	N	N	112	N	00	N
63	20240619	111029	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2145	-40	5	-1.83	1091782325	506054	47.29	2185	2200	2135	2840	1530	2185	2157.44	0.13	0	-95285	2221	2202	2176	2157	2131	2212	2167	266	655	500	1520	5	1	53234000	1142	33.00	1.62	03	0.95	65.00	1322.00	2835	20240613	-24.34	1678	20231024	27.83	2835	-24.34	20240613	1922	11.60	20240411	2835	-24.34	20240613	1678	27.83	20231024	6.06	N	289080	500	266 억		69641	N	N	112	N	00	N
64	20240619	101032	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2155	-30	5	-1.37	637106785	293859	27.46	2185	2200	2155	2840	1530	2185	2168.07	0.13	0	-39513	2221	2202	2176	2157	2131	2212	2167	266	655	500	1520	5	1	53234000	1147	33.15	1.63	03	0.55	65.00	1322.00	2835	20240613	-23.99	1678	20231024	28.43	2835	-23.99	20240613	1922	12.12	20240411	2835	-23.99	20240613	1678	28.43	20231024	6.06	N	289080	500	266 억		69641	N	N	112	N	00	N
65	20240619	091035	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2170	-15	5	-0.69	280809380	129067	12.06	2185	2200	2160	2840	1530	2185	2175.69	0.13	0	-5044	2221	2202	2176	2157	2131	2212	2167	266	655	500	1520	5	1	53234000	1155	33.38	1.64	03	0.24	65.00	1322.00	2835	20240613	-23.46	1678	20231024	29.32	2835	-23.46	20240613	1922	12.90	20240411	2835	-23.46	20240613	1678	29.32	20231024	6.06	N	289080	500	266 억		69641	N	N	112	N	00	N
66	20240618	161023	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2185	5	2	0.23	1978418830	912905	72.26	2180	2195	2150	2830	1530	2180	2166.92	0.03	0	51303	2293	2236	2193	2136	2093	2215	2115	266	650	500	1520	5	1	53234000	1163	33.62	1.65	03	1.71	65.00	1322.00	2835	20240613	-22.93	1678	20231024	30.21	2835	-22.93	20240613	1922	13.68	20240411	2835	-22.93	20240613	1678	30.21	20231024	5.76	N	289080	500	266 억		16118	N	N	112	N	00	N
67	20240618	151022	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2180	0	3	0.00	1803850845	832759	65.92	2180	2195	2150	2830	1530	2180	2165.92	0.03	0	44317	2293	2236	2193	2136	2093	2215	2115	266	650	500	1520	5	1	53234000	1161	33.54	1.65	03	1.56	65.00	1322.00	2835	20240613	-23.10	1678	20231024	29.92	2835	-23.10	20240613	1922	13.42	20240411	2835	-23.10	20240613	1678	29.92	20231024	5.76	N	289080	500	266 억		16118	N	N	119	N	00	N
68	20240618	141026	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2170	-10	5	-0.46	1512358895	698895	55.32	2180	2195	2150	2830	1530	2180	2163.66	0.03	0	32912	2293	2236	2193	2136	2093	2215	2115	266	650	500	1520	5	1	53234000	1155	33.38	1.64	03	1.31	65.00	1322.00	2835	20240613	-23.46	1678	20231024	29.32	2835	-23.46	20240613	1922	12.90	20240411	2835	-23.46	20240613	1678	29.32	20231024	5.76	N	289080	500	266 억		16118	N	N	119	N	00	N
69	20240618	131027	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2160	-20	5	-0.92	1378297675	637042	50.42	2180	2195	2150	2830	1530	2180	2163.29	0.03	0	20935	2293	2236	2193	2136	2093	2215	2115	266	650	500	1520	5	1	53234000	1150	33.23	1.63	03	1.20	65.00	1322.00	2835	20240613	-23.81	1678	20231024	28.72	2835	-23.81	20240613	1922	12.38	20240411	2835	-23.81	20240613	1678	28.72	20231024	5.76	N	289080	500	266 억		16118	N	N	119	N	00	N
70	20240618	121024	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2155	-25	5	-1.15	1281770170	592267	46.88	2180	2195	2150	2830	1530	2180	2163.87	0.03	0	27688	2293	2236	2193	2136	2093	2215	2115	266	650	500	1520	5	1	53234000	1147	33.15	1.63	03	1.11	65.00	1322.00	2835	20240613	-23.99	1678	20231024	28.43	2835	-23.99	20240613	1922	12.12	20240411	2835	-23.99	20240613	1678	28.43	20231024	5.76	N	289080	500	266 억		16118	N	N	119	N	00	N
71	20240618	111023	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2165	-15	5	-0.69	1030320780	475455	37.63	2180	2195	2150	2830	1530	2180	2166.70	0.03	0	48643	2293	2236	2193	2136	2093	2215	2115	266	650	500	1520	5	1	53234000	1153	33.31	1.64	03	0.89	65.00	1322.00	2835	20240613	-23.63	1678	20231024	29.02	2835	-23.63	20240613	1922	12.64	20240411	2835	-23.63	20240613	1678	29.02	20231024	5.76	N	289080	500	266 억		16118	N	N	119	N	00	N
72	20240618	101023	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2165	-15	5	-0.69	892604595	411715	32.59	2180	2195	2150	2830	1530	2180	2167.67	0.03	0	54712	2293	2236	2193	2136	2093	2215	2115	266	650	500	1520	5	1	53234000	1153	33.31	1.64	03	0.77	65.00	1322.00	2835	20240613	-23.63	1678	20231024	29.02	2835	-23.63	20240613	1922	12.64	20240411	2835	-23.63	20240613	1678	29.02	20231024	5.76	N	289080	500	266 억		16118	N	N	119	N	00	N
73	20240618	091032	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2180	0	3	0.00	255582585	117132	9.27	2180	2195	2160	2830	1530	2180	2182.22	0.03	0	17722	2293	2236	2193	2136	2093	2215	2115	266	650	500	1520	5	1	53234000	1161	33.54	1.65	03	0.22	65.00	1322.00	2835	20240613	-23.10	1678	20231024	29.92	2835	-23.10	20240613	1922	13.42	20240411	2835	-23.10	20240613	1678	29.92	20231024	5.76	N	289080	500	266 억		16118	N	N	119	N	00	N
74	20240617	161014	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2180	-45	5	-2.02	2672233255	1214540	57.60	2245	2250	2150	2890	1560	2225	2200.24	0.00	0	152021	2445	2335	2275	2165	2105	2305	2135	266	665	500	1550	5	1	53234000	1161	33.54	1.65	03	2.28	65.00	1322.00	2835	20240613	-23.10	1678	20231024	29.92	2835	-23.10	20240613	1922	13.42	20240411	2835	-23.10	20240613	1678	29.92	20231024	5.35	N	289080	500	266 억		0	N	N	119	N	00	N
75	20240617	151023	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2190	-35	5	-1.57	2421498100	1099831	52.16	2245	2250	2150	2890	1560	2225	2201.70	0.00	0	105740	2445	2335	2275	2165	2105	2305	2135	266	665	500	1550	5	1	53234000	1166	33.69	1.66	03	2.07	65.00	1322.00	2835	20240613	-22.75	1678	20231024	30.51	2835	-22.75	20240613	1922	13.94	20240411	2835	-22.75	20240613	1678	30.51	20231024	5.35	N	289080	500	266 억		0	N	N	1233	N	00	N
76	20240617	141012	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2200	-25	5	-1.12	1743937245	789023	37.42	2245	2250	2190	2890	1560	2225	2210.25	0.00	0	17423	2445	2335	2275	2165	2105	2305	2135	266	665	500	1550	5	1	53234000	1171	33.85	1.66	03	1.48	65.00	1322.00	2835	20240613	-22.40	1678	20231024	31.11	2835	-22.40	20240613	1922	14.46	20240411	2835	-22.40	20240613	1678	31.11	20231024	5.35	N	289080	500	266 억		0	N	N	1233	N	00	N
77	20240617	131012	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2200	-25	5	-1.12	1501050450	678772	32.19	2245	2250	2190	2890	1560	2225	2211.42	0.00	0	21751	2445	2335	2275	2165	2105	2305	2135	266	665	500	1550	5	1	53234000	1171	33.85	1.66	03	1.28	65.00	1322.00	2835	20240613	-22.40	1678	20231024	31.11	2835	-22.40	20240613	1922	14.46	20240411	2835	-22.40	20240613	1678	31.11	20231024	5.35	N	289080	500	266 억		0	N	N	1233	N	00	N
78	20240617	121013	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2205	-20	5	-0.90	1218709955	550317	26.10	2245	2250	2190	2890	1560	2225	2214.56	0.00	0	41978	2445	2335	2275	2165	2105	2305	2135	266	665	500	1550	5	1	53234000	1174	33.92	1.67	03	1.03	65.00	1322.00	2835	20240613	-22.22	1678	20231024	31.41	2835	-22.22	20240613	1922	14.72	20240411	2835	-22.22	20240613	1678	31.41	20231024	5.35	N	289080	500	266 억		0	N	N	1233	N	00	N
79	20240617	111005	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2215	-10	5	-0.45	1009388280	455485	21.60	2245	2250	2190	2890	1560	2225	2216.07	0.00	0	55601	2445	2335	2275	2165	2105	2305	2135	266	665	500	1550	5	1	53234000	1179	34.08	1.68	03	0.86	65.00	1322.00	2835	20240613	-21.87	1678	20231024	32.00	2835	-21.87	20240613	1922	15.24	20240411	2835	-21.87	20240613	1678	32.00	20231024	5.35	N	289080	500	266 억		0	N	N	1233	N	00	N
80	20240617	101005	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2215	-10	5	-0.45	807442030	364221	17.27	2245	2250	2190	2890	1560	2225	2216.90	0.00	0	63548	2445	2335	2275	2165	2105	2305	2135	266	665	500	1550	5	1	53234000	1179	34.08	1.68	03	0.68	65.00	1322.00	2835	20240613	-21.87	1678	20231024	32.00	2835	-21.87	20240613	1922	15.24	20240411	2835	-21.87	20240613	1678	32.00	20231024	5.35	N	289080	500	266 억		0	N	N	1233	N	00	N
81	20240617	091008	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2220	-5	5	-0.22	252741300	113578	5.39	2245	2250	2200	2890	1560	2225	2225.27	0.00	0	-29279	2445	2335	2275	2165	2105	2305	2135	266	665	500	1550	5	1	53234000	1182	34.15	1.68	03	0.21	65.00	1322.00	2835	20240613	-21.69	1678	20231024	32.30	2835	-21.69	20240613	1922	15.50	20240411	2835	-21.69	20240613	1678	32.30	20231024	5.35	N	289080	500	266 억		0	N	N	1233	N	00	N
82	20240614	160841	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2225	-135	5	-5.72	4688619585	2056325	11.35	2380	2385	2215	3065	1655	2360	2280.14	0.00	0	149081	3003	2681	2513	2191	2023	2597	2107	266	705	500	1650	5	1	53234000	1184	34.23	1.68	03	3.86	65.00	1322.00	2835	20240613	-21.52	1678	20231024	32.60	2835	-21.52	20240613	1922	15.76	20240411	2835	-21.52	20240613	1678	32.60	20231024	5.54	N	289080	500	266 억		0	N	N	1233	N	00	N
83	20240614	150844	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2235	-125	5	-5.30	4411296155	1931999	10.67	2380	2385	2215	3065	1655	2360	2283.08	0.00	0	123630	3003	2681	2513	2191	2023	2597	2107	266	705	500	1650	5	1	53234000	1190	34.38	1.69	03	3.63	65.00	1322.00	2835	20240613	-21.16	1678	20231024	33.19	2835	-21.16	20240613	1922	16.29	20240411	2835	-21.16	20240613	1678	33.19	20231024	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
84	20240614	140843	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2235	-125	5	-5.30	3862679265	1686247	9.31	2380	2385	2230	3065	1655	2360	2290.49	0.00	0	123869	3003	2681	2513	2191	2023	2597	2107	266	705	500	1650	5	1	53234000	1190	34.38	1.69	03	3.17	65.00	1322.00	2835	20240613	-21.16	1678	20231024	33.19	2835	-21.16	20240613	1922	16.29	20240411	2835	-21.16	20240613	1678	33.19	20231024	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
85	20240614	130845	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2255	-105	5	-4.45	3523014650	1535115	8.48	2380	2385	2240	3065	1655	2360	2294.74	0.00	0	143689	3003	2681	2513	2191	2023	2597	2107	266	705	500	1650	5	1	53234000	1200	34.69	1.71	03	2.88	65.00	1322.00	2835	20240613	-20.46	1678	20231024	34.39	2835	-20.46	20240613	1922	17.33	20240411	2835	-20.46	20240613	1678	34.39	20231024	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
86	20240614	120848	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2265	-95	5	-4.03	3340209560	1454414	8.03	2380	2385	2240	3065	1655	2360	2296.38	0.00	0	161329	3003	2681	2513	2191	2023	2597	2107	266	705	500	1650	5	1	53234000	1206	34.85	1.71	03	2.73	65.00	1322.00	2835	20240613	-20.11	1678	20231024	34.98	2835	-20.11	20240613	1922	17.85	20240411	2835	-20.11	20240613	1678	34.98	20231024	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
87	20240614	110955	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2265	-95	5	-4.03	2999663415	1303298	7.20	2380	2385	2245	3065	1655	2360	2301.37	0.00	0	140740	3003	2681	2513	2191	2023	2597	2107	266	705	500	1650	5	1	53234000	1206	34.85	1.71	03	2.45	65.00	1322.00	2835	20240613	-20.11	1678	20231024	34.98	2835	-20.11	20240613	1922	17.85	20240411	2835	-20.11	20240613	1678	34.98	20231024	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
88	20240614	100954	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2270	-90	5	-3.81	2487405305	1076553	5.94	2380	2385	2260	3065	1655	2360	2310.29	0.00	0	93048	3003	2681	2513	2191	2023	2597	2107	266	705	500	1650	5	1	53234000	1208	34.92	1.72	03	2.02	65.00	1322.00	2835	20240613	-19.93	1678	20231024	35.28	2835	-19.93	20240613	1922	18.11	20240411	2835	-19.93	20240613	1678	35.28	20231024	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
89	20240614	090959	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2315	-45	5	-1.91	996213570	426679	2.36	2380	2385	2295	3065	1655	2360	2334.51	0.00	0	25804	3003	2681	2513	2191	2023	2597	2107	266	705	500	1650	5	1	53234000	1232	35.62	1.75	03	0.80	65.00	1322.00	2835	20240613	-18.34	1678	20231024	37.96	2835	-18.34	20240613	1922	20.45	20240411	2835	-18.34	20240613	1678	37.96	20231024	5.54	N	289080	500	266 억		0	N	N	0	N	00	N
90	20240613	160943	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	2360	-40	5	-1.67	47090130925	17981100	166.82	2765	2835	2345	3120	1680	2400	2619.22	0.41	0	-532774	2586	2492	2321	2227	2056	2540	2275	266	720	500	1680	5	1	53234000	1256	36.31	1.79	03	33.78	65.00	1322.00	2835	20240613	-16.75	1678	20231024	40.64	2835	-16.75	20240613	1922	22.79	20240411	2835	-16.75	20240613	1678	40.64	20231024	5.35	N	289080	500	266 억		220000	N	N	0	N	00	N
91	20240613	151001	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	2360	-40	5	-1.67	46488406620	17726158	164.45	2765	2835	2345	3120	1680	2400	2622.59	0.41	0	-589762	2586	2492	2321	2227	2056	2540	2275	266	720	500	1680	5	1	53234000	1256	36.31	1.79	03	33.30	65.00	1322.00	2835	20240613	-16.75	1678	20231024	40.64	2835	-16.75	20240613	1922	22.79	20240411	2835	-16.75	20240613	1678	40.64	20231024	5.35	N	289080	500	266 억		220000	N	N	0	N	00	N
92	20240613	140950	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	2380	-20	5	-0.83	44936144515	17070782	158.37	2765	2835	2355	3120	1680	2400	2632.34	0.41	0	-733816	2586	2492	2321	2227	2056	2540	2275	266	720	500	1680	5	1	53234000	1267	36.62	1.80	03	32.07	65.00	1322.00	2835	20240613	-16.05	1678	20231024	41.84	2835	-16.05	20240613	1922	23.83	20240411	2835	-16.05	20240613	1678	41.84	20231024	5.35	N	289080	500	266 억		220000	N	N	0	N	00	N
93	20240613	130948	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	2440	40	2	1.67	42597156055	16094446	149.31	2765	2835	2425	3120	1680	2400	2646.70	0.41	0	-760382	2586	2492	2321	2227	2056	2540	2275	266	720	500	1680	5	1	53234000	1299	37.54	1.85	03	30.23	65.00	1322.00	2835	20240613	-13.93	1678	20231024	45.41	2835	-13.93	20240613	1922	26.95	20240411	2835	-13.93	20240613	1678	45.41	20231024	5.35	N	289080	500	266 억		220000	N	N	0	N	00	N
94	20240613	120952	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	2445	45	2	1.88	41704677145	15727898	145.91	2765	2835	2425	3120	1680	2400	2651.64	0.41	0	-701605	2586	2492	2321	2227	2056	2540	2275	266	720	500	1680	5	1	53234000	1302	37.62	1.85	03	29.54	65.00	1322.00	2835	20240613	-13.76	1678	20231024	45.71	2835	-13.76	20240613	1922	27.21	20240411	2835	-13.76	20240613	1678	45.71	20231024	5.35	N	289080	500	266 억		220000	N	N	0	N	00	N
95	20240613	110945	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	2455	55	2	2.29	39869725390	14976232	138.94	2765	2835	2445	3120	1680	2400	2662.20	0.41	0	-712554	2586	2492	2321	2227	2056	2540	2275	266	720	500	1680	5	1	53234000	1307	37.77	1.86	03	28.13	65.00	1322.00	2835	20240613	-13.40	1678	20231024	46.31	2835	-13.40	20240613	1922	27.73	20240411	2835	-13.40	20240613	1678	46.31	20231024	5.35	N	289080	500	266 억		220000	N	N	0	N	00	N
96	20240613	100944	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	2480	80	2	3.33	36739800015	13711798	127.21	2765	2835	2480	3120	1680	2400	2679.43	0.41	0	-719451	2586	2492	2321	2227	2056	2540	2275	266	720	500	1680	5	1	53234000	1320	38.15	1.88	03	25.76	65.00	1322.00	2835	20240613	-12.52	1678	20231024	47.79	2835	-12.52	20240613	1922	29.03	20240411	2835	-12.52	20240613	1678	47.79	20231024	5.35	N	289080	500	266 억		220000	N	N	0	N	00	N
97	20240613	090953	55	60.00	KOSDAQ	신고가	금융	N	N	N	Y	60	N	2670	270	2	11.25	20328994800	7421695	68.85	2765	2835	2640	3120	1680	2400	2739.13	0.41	0	-613712	2586	2492	2321	2227	2056	2540	2275	266	720	500	1680	5	1	53234000	1421	41.08	2.02	03	13.94	65.00	1322.00	2835	20240613	-5.82	1678	20231024	59.12	2835	-5.82	20240613	1922	38.92	20240411	2835	-5.82	20240613	1678	59.12	20231024	5.35	N	289080	500	266 억		220000	N	N	0	N	00	N
98	20240612	160936	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2400	255	2	11.89	22657927500	9794666	2246.26	2180	2415	2150	2785	1505	2145	2312.56	0.02	0	231342	2208	2176	2158	2126	2108	2167	2117	266	640	500	1500	5	1	53234000	1278	36.92	1.82	03	18.40	65.00	1322.00	2565	20240123	-6.43	1678	20231024	43.03	2565	-6.43	20240123	1922	24.87	20240411	2565	-6.43	20240123	1678	43.03	20231024	5.29	N	289080	500	266 억		9930	N	N	1403	N	00	N
99	20240612	150947	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2380	235	2	10.96	21870200470	9465519	2170.77	2180	2415	2150	2785	1505	2145	2310.51	0.02	0	198589	2208	2176	2158	2126	2108	2167	2117	266	640	500	1500	5	1	53234000	1267	36.62	1.80	03	17.78	65.00	1322.00	2565	20240123	-7.21	1678	20231024	41.84	2565	-7.21	20240123	1922	23.83	20240411	2565	-7.21	20240123	1678	41.84	20231024	5.29	N	289080	500	266 억		9930	N	N	1403	N	00	N
100	20240612	140941	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2345	200	2	9.32	19541338730	8486102	1946.16	2180	2395	2150	2785	1505	2145	2302.75	0.02	0	-11916	2208	2176	2158	2126	2108	2167	2117	266	640	500	1500	5	1	53234000	1248	36.08	1.77	03	15.94	65.00	1322.00	2565	20240123	-8.58	1678	20231024	39.75	2565	-8.58	20240123	1922	22.01	20240411	2565	-8.58	20240123	1678	39.75	20231024	5.29	N	289080	500	266 억		9930	N	N	1403	N	00	N
101	20240612	130943	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2310	165	2	7.69	15473218135	6756827	1549.57	2180	2390	2150	2785	1505	2145	2290.01	0.02	0	-226496	2208	2176	2158	2126	2108	2167	2117	266	640	500	1500	5	1	53234000	1230	35.54	1.75	03	12.69	65.00	1322.00	2565	20240123	-9.94	1678	20231024	37.66	2565	-9.94	20240123	1922	20.19	20240411	2565	-9.94	20240123	1678	37.66	20231024	5.29	N	289080	500	266 억		9930	N	N	1403	N	00	N
102	20240612	120940	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2210	65	2	3.03	5157439940	2279809	522.84	2180	2380	2150	2785	1505	2145	2262.22	0.02	0	-255973	2208	2176	2158	2126	2108	2167	2117	266	640	500	1500	5	1	53234000	1176	34.00	1.67	03	4.28	65.00	1322.00	2565	20240123	-13.84	1678	20231024	31.70	2565	-13.84	20240123	1922	14.98	20240411	2565	-13.84	20240123	1678	31.70	20231024	5.29	N	289080	500	266 억		9930	N	N	1403	N	00	N
103	20240612	110939	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2185	40	2	1.86	1168354450	533496	122.35	2180	2210	2150	2785	1505	2145	2190.00	0.02	0	-77028	2208	2176	2158	2126	2108	2167	2117	266	640	500	1500	5	1	53234000	1163	33.62	1.65	03	1.00	65.00	1322.00	2565	20240123	-14.81	1678	20231024	30.21	2565	-14.81	20240123	1922	13.68	20240411	2565	-14.81	20240123	1678	30.21	20231024	5.29	N	289080	500	266 억		9930	N	N	1403	N	00	N
104	20240612	100941	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2200	55	2	2.56	972053930	444038	101.83	2180	2210	2150	2785	1505	2145	2189.12	0.02	0	-48059	2208	2176	2158	2126	2108	2167	2117	266	640	500	1500	5	1	53234000	1171	33.85	1.66	03	0.83	65.00	1322.00	2565	20240123	-14.23	1678	20231024	31.11	2565	-14.23	20240123	1922	14.46	20240411	2565	-14.23	20240123	1678	31.11	20231024	5.29	N	289080	500	266 억		9930	N	N	1403	N	00	N
105	20240612	090943	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2170	25	2	1.17	97782415	45079	10.34	2180	2180	2150	2785	1505	2145	2169.13	0.02	0	-13080	2208	2176	2158	2126	2108	2167	2117	266	640	500	1500	5	1	53234000	1155	33.38	1.64	03	0.08	65.00	1322.00	2565	20240123	-15.40	1678	20231024	29.32	2565	-15.40	20240123	1922	12.90	20240411	2565	-15.40	20240123	1678	29.32	20231024	5.29	N	289080	500	266 억		9930	N	N	1403	N	00	N
106	20240610	160933	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2185	15	2	0.69	689661035	316604	59.40	2150	2205	2150	2820	1520	2170	2178.30	0.06	0	-19160	2236	2202	2156	2122	2076	2220	2140	266	650	500	1510	5	1	53234000	1163	33.62	1.65	03	0.59	65.00	1322.00	2565	20240123	-14.81	1678	20231024	30.21	2565	-14.81	20240123	1922	13.68	20240411	2565	-14.81	20240123	1678	30.21	20231024	5.26	N	289080	500	266 억		34055	N	N	296	N	00	N
107	20240610	150941	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2180	10	2	0.46	663963250	304804	57.18	2150	2205	2150	2820	1520	2170	2178.34	0.06	0	-20464	2236	2202	2156	2122	2076	2220	2140	266	650	500	1510	5	1	53234000	1161	33.54	1.65	03	0.57	65.00	1322.00	2565	20240123	-15.01	1678	20231024	29.92	2565	-15.01	20240123	1922	13.42	20240411	2565	-15.01	20240123	1678	29.92	20231024	5.26	N	289080	500	266 억		34055	N	N	23	N	00	N
108	20240610	140937	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2175	5	2	0.23	546799620	251023	47.09	2150	2205	2150	2820	1520	2170	2178.29	0.06	0	-14547	2236	2202	2156	2122	2076	2220	2140	266	650	500	1510	5	1	53234000	1158	33.46	1.65	03	0.47	65.00	1322.00	2565	20240123	-15.20	1678	20231024	29.62	2565	-15.20	20240123	1922	13.16	20240411	2565	-15.20	20240123	1678	29.62	20231024	5.26	N	289080	500	266 억		34055	N	N	23	N	00	N
109	20240610	130933	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2180	10	2	0.46	478064550	219562	41.19	2150	2205	2150	2820	1520	2170	2177.36	0.06	0	-9764	2236	2202	2156	2122	2076	2220	2140	266	650	500	1510	5	1	53234000	1161	33.54	1.65	03	0.41	65.00	1322.00	2565	20240123	-15.01	1678	20231024	29.92	2565	-15.01	20240123	1922	13.42	20240411	2565	-15.01	20240123	1678	29.92	20231024	5.26	N	289080	500	266 억		34055	N	N	23	N	00	N
110	20240610	120935	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2180	10	2	0.46	437438815	200972	37.70	2150	2205	2150	2820	1520	2170	2176.62	0.06	0	-6950	2236	2202	2156	2122	2076	2220	2140	266	650	500	1510	5	1	53234000	1161	33.54	1.65	03	0.38	65.00	1322.00	2565	20240123	-15.01	1678	20231024	29.92	2565	-15.01	20240123	1922	13.42	20240411	2565	-15.01	20240123	1678	29.92	20231024	5.26	N	289080	500	266 억		34055	N	N	23	N	00	N
111	20240610	110937	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2190	20	2	0.92	301120020	138763	26.03	2150	2190	2150	2820	1520	2170	2170.03	0.06	0	1727	2236	2202	2156	2122	2076	2220	2140	266	650	500	1510	5	1	53234000	1166	33.69	1.66	03	0.26	65.00	1322.00	2565	20240123	-14.62	1678	20231024	30.51	2565	-14.62	20240123	1922	13.94	20240411	2565	-14.62	20240123	1678	30.51	20231024	5.26	N	289080	500	266 억		34055	N	N	23	N	00	N
112	20240610	100935	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2170	0	3	0.00	216998965	100077	18.77	2150	2185	2150	2820	1520	2170	2168.32	0.06	0	-3778	2236	2202	2156	2122	2076	2220	2140	266	650	500	1510	5	1	53234000	1155	33.38	1.64	03	0.19	65.00	1322.00	2565	20240123	-15.40	1678	20231024	29.32	2565	-15.40	20240123	1922	12.90	20240411	2565	-15.40	20240123	1678	29.32	20231024	5.26	N	289080	500	266 억		34055	N	N	23	N	00	N
113	20240610	090941	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2165	-5	5	-0.23	72910625	33797	6.34	2150	2170	2150	2820	1520	2170	2157.22	0.06	0	2670	2236	2202	2156	2122	2076	2220	2140	266	650	500	1510	5	1	53234000	1153	33.31	1.64	03	0.06	65.00	1322.00	2565	20240123	-15.59	1678	20231024	29.02	2565	-15.59	20240123	1922	12.64	20240411	2565	-15.59	20240123	1678	29.02	20231024	5.26	N	289080	500	266 억		34055	N	N	23	N	00	N
114	20240607	161007	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2170	45	2	2.12	1138051115	525965	279.17	2110	2190	2110	2760	1490	2125	2163.75	0.00	0	111753	2168	2146	2123	2101	2078	2157	2112	266	635	500	1480	5	1	53234000	1155	33.38	1.64	03	0.99	65.00	1322.00	2565	20240123	-15.40	1678	20231024	29.32	2565	-15.40	20240123	1922	12.90	20240411	2565	-15.40	20240123	1678	29.32	20231024	5.10	N	289080	500	266 억		0	N	N	23	N	00	N
115	20240607	151014	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2175	50	2	2.35	1084634855	501367	266.12	2110	2190	2110	2760	1490	2125	2163.36	0.00	0	104669	2168	2146	2123	2101	2078	2157	2112	266	635	500	1480	5	1	53234000	1158	33.46	1.65	03	0.94	65.00	1322.00	2565	20240123	-15.20	1678	20231024	29.62	2565	-15.20	20240123	1922	13.16	20240411	2565	-15.20	20240123	1678	29.62	20231024	5.10	N	289080	500	266 억		0	N	N	0	N	00	N
116	20240607	141009	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2180	55	2	2.59	938326630	433851	230.28	2110	2190	2110	2760	1490	2125	2162.80	0.00	0	97868	2168	2146	2123	2101	2078	2157	2112	266	635	500	1480	5	1	53234000	1161	33.54	1.65	03	0.81	65.00	1322.00	2565	20240123	-15.01	1678	20231024	29.92	2565	-15.01	20240123	1922	13.42	20240411	2565	-15.01	20240123	1678	29.92	20231024	5.10	N	289080	500	266 억		0	N	N	0	N	00	N
117	20240607	131004	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2180	55	2	2.59	760873460	352268	186.98	2110	2185	2110	2760	1490	2125	2159.94	0.00	0	66026	2168	2146	2123	2101	2078	2157	2112	266	635	500	1480	5	1	53234000	1161	33.54	1.65	03	0.66	65.00	1322.00	2565	20240123	-15.01	1678	20231024	29.92	2565	-15.01	20240123	1922	13.42	20240411	2565	-15.01	20240123	1678	29.92	20231024	5.10	N	289080	500	266 억		0	N	N	0	N	00	N
118	20240607	121009	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2170	45	2	2.12	615868785	285628	151.61	2110	2180	2110	2760	1490	2125	2156.20	0.00	0	46036	2168	2146	2123	2101	2078	2157	2112	266	635	500	1480	5	1	53234000	1155	33.38	1.64	03	0.54	65.00	1322.00	2565	20240123	-15.40	1678	20231024	29.32	2565	-15.40	20240123	1922	12.90	20240411	2565	-15.40	20240123	1678	29.32	20231024	5.10	N	289080	500	266 억		0	N	N	0	N	00	N
119	20240607	110951	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2165	40	2	1.88	499674620	232052	123.17	2110	2180	2110	2760	1490	2125	2153.30	0.00	0	37423	2168	2146	2123	2101	2078	2157	2112	266	635	500	1480	5	1	53234000	1153	33.31	1.64	03	0.44	65.00	1322.00	2565	20240123	-15.59	1678	20231024	29.02	2565	-15.59	20240123	1922	12.64	20240411	2565	-15.59	20240123	1678	29.02	20231024	5.10	N	289080	500	266 억		0	N	N	0	N	00	N
120	20240607	101008	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2160	35	2	1.65	345546535	160685	85.29	2110	2180	2110	2760	1490	2125	2150.48	0.00	0	-1178	2168	2146	2123	2101	2078	2157	2112	266	635	500	1480	5	1	53234000	1150	33.23	1.63	03	0.30	65.00	1322.00	2565	20240123	-15.79	1678	20231024	28.72	2565	-15.79	20240123	1922	12.38	20240411	2565	-15.79	20240123	1678	28.72	20231024	5.10	N	289080	500	266 억		0	N	N	0	N	00	N
121	20240607	091006	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2130	5	2	0.24	54014290	25477	13.52	2110	2140	2110	2760	1490	2125	2120.10	0.00	0	3457	2168	2146	2123	2101	2078	2157	2112	266	635	500	1480	5	1	53234000	1134	32.77	1.61	03	0.05	65.00	1322.00	2565	20240123	-16.96	1678	20231024	26.94	2565	-16.96	20240123	1922	10.82	20240411	2565	-16.96	20240123	1678	26.94	20231024	5.10	N	289080	500	266 억		0	N	N	0	N	00	N
122	20240605	161005	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2125	15	2	0.71	384921260	181645	33.10	2110	2145	2100	2740	1480	2110	2119.08	0.00	0	-15302	2240	2175	2140	2075	2040	2157	2057	266	630	500	1470	5	1	53234000	1131	32.69	1.61	03	0.34	65.00	1322.00	2565	20240123	-17.15	1678	20231024	26.64	2565	-17.15	20240123	1922	10.56	20240411	2565	-17.15	20240123	1678	26.64	20231024	5.02	N	289080	500	266 억		0	N	N	0	N	00	N
123	20240605	151001	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2120	10	2	0.47	366657825	173036	31.53	2110	2145	2100	2740	1480	2110	2118.97	0.00	0	-16172	2240	2175	2140	2075	2040	2157	2057	266	630	500	1470	5	1	53234000	1129	32.62	1.60	03	0.33	65.00	1322.00	2565	20240123	-17.35	1678	20231024	26.34	2565	-17.35	20240123	1922	10.30	20240411	2565	-17.35	20240123	1678	26.34	20231024	5.02	N	289080	500	266 억		0	N	N	0	N	00	N
124	20240605	141002	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2120	10	2	0.47	321705170	151790	27.66	2110	2145	2100	2740	1480	2110	2119.41	0.00	0	-18582	2240	2175	2140	2075	2040	2157	2057	266	630	500	1470	5	1	53234000	1129	32.62	1.60	03	0.29	65.00	1322.00	2565	20240123	-17.35	1678	20231024	26.34	2565	-17.35	20240123	1922	10.30	20240411	2565	-17.35	20240123	1678	26.34	20231024	5.02	N	289080	500	266 억		0	N	N	0	N	00	N
125	20240605	131001	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2120	10	2	0.47	289009470	136369	24.85	2110	2145	2100	2740	1480	2110	2119.32	0.00	0	-14231	2240	2175	2140	2075	2040	2157	2057	266	630	500	1470	5	1	53234000	1129	32.62	1.60	03	0.26	65.00	1322.00	2565	20240123	-17.35	1678	20231024	26.34	2565	-17.35	20240123	1922	10.30	20240411	2565	-17.35	20240123	1678	26.34	20231024	5.02	N	289080	500	266 억		0	N	N	0	N	00	N
126	20240605	121000	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2120	10	2	0.47	216947460	102275	18.64	2110	2145	2100	2740	1480	2110	2121.22	0.00	0	-13093	2240	2175	2140	2075	2040	2157	2057	266	630	500	1470	5	1	53234000	1129	32.62	1.60	03	0.19	65.00	1322.00	2565	20240123	-17.35	1678	20231024	26.34	2565	-17.35	20240123	1922	10.30	20240411	2565	-17.35	20240123	1678	26.34	20231024	5.02	N	289080	500	266 억		0	N	N	0	N	00	N
127	20240605	111001	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2125	15	2	0.71	184060130	86732	15.80	2110	2145	2100	2740	1480	2110	2122.17	0.00	0	-13266	2240	2175	2140	2075	2040	2157	2057	266	630	500	1470	5	1	53234000	1131	32.69	1.61	03	0.16	65.00	1322.00	2565	20240123	-17.15	1678	20231024	26.64	2565	-17.15	20240123	1922	10.56	20240411	2565	-17.15	20240123	1678	26.64	20231024	5.02	N	289080	500	266 억		0	N	N	0	N	00	N
128	20240605	100959	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2135	25	2	1.18	112679695	53258	9.70	2110	2145	2100	2740	1480	2110	2115.73	0.00	0	-10607	2240	2175	2140	2075	2040	2157	2057	266	630	500	1470	5	1	53234000	1137	32.85	1.61	03	0.10	65.00	1322.00	2565	20240123	-16.76	1678	20231024	27.23	2565	-16.76	20240123	1922	11.08	20240411	2565	-16.76	20240123	1678	27.23	20231024	5.02	N	289080	500	266 억		0	N	N	0	N	00	N
129	20240605	090958	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2130	20	2	0.95	23550715	11079	2.02	2110	2145	2110	2740	1480	2110	2125.71	0.00	0	-1640	2240	2175	2140	2075	2040	2157	2057	266	630	500	1470	5	1	53234000	1134	32.77	1.61	03	0.02	65.00	1322.00	2565	20240123	-16.96	1678	20231024	26.94	2565	-16.96	20240123	1922	10.82	20240411	2565	-16.96	20240123	1678	26.94	20231024	5.02	N	289080	500	266 억		0	N	N	0	N	00	N
130	20240604	160950	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2110	-35	5	-1.63	1170126850	546545	152.13	2125	2205	2105	2785	1505	2145	2140.96	0.00	0	-60266	2208	2176	2123	2091	2038	2192	2107	266	640	500	1500	5	1	53234000	1123	32.46	1.60	03	1.03	65.00	1322.00	2565	20240123	-17.74	1678	20231024	25.74	2565	-17.74	20240123	1922	9.78	20240411	2565	-17.74	20240123	1678	25.74	20231024	5.01	N	289080	500	266 억		0	N	N	704	N	00	N
131	20240604	150951	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2110	-35	5	-1.63	1142111090	533272	148.43	2125	2205	2105	2785	1505	2145	2141.70	0.00	0	-57696	2208	2176	2123	2091	2038	2192	2107	266	640	500	1500	5	1	53234000	1123	32.46	1.60	03	1.00	65.00	1322.00	2565	20240123	-17.74	1678	20231024	25.74	2565	-17.74	20240123	1922	9.78	20240411	2565	-17.74	20240123	1678	25.74	20231024	5.01	N	289080	500	266 억		0	N	N	704	N	00	N
132	20240604	140954	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2125	-20	5	-0.93	995863750	464113	129.18	2125	2205	2115	2785	1505	2145	2145.74	0.00	0	-53440	2208	2176	2123	2091	2038	2192	2107	266	640	500	1500	5	1	53234000	1131	32.69	1.61	03	0.87	65.00	1322.00	2565	20240123	-17.15	1678	20231024	26.64	2565	-17.15	20240123	1922	10.56	20240411	2565	-17.15	20240123	1678	26.64	20231024	5.01	N	289080	500	266 억		0	N	N	704	N	00	N
133	20240604	130949	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2145	0	3	0.00	844971155	393289	109.47	2125	2205	2115	2785	1505	2145	2148.47	0.00	0	-53883	2208	2176	2123	2091	2038	2192	2107	266	640	500	1500	5	1	53234000	1142	33.00	1.62	03	0.74	65.00	1322.00	2565	20240123	-16.37	1678	20231024	27.83	2565	-16.37	20240123	1922	11.60	20240411	2565	-16.37	20240123	1678	27.83	20231024	5.01	N	289080	500	266 억		0	N	N	704	N	00	N
134	20240604	120948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2135	-10	5	-0.47	783419185	364573	101.48	2125	2205	2115	2785	1505	2145	2148.87	0.00	0	-47429	2208	2176	2123	2091	2038	2192	2107	266	640	500	1500	5	1	53234000	1137	32.85	1.61	03	0.68	65.00	1322.00	2565	20240123	-16.76	1678	20231024	27.23	2565	-16.76	20240123	1922	11.08	20240411	2565	-16.76	20240123	1678	27.23	20231024	5.01	N	289080	500	266 억		0	N	N	704	N	00	N
135	20240604	110945	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2145	0	3	0.00	673226330	313074	87.14	2125	2205	2115	2785	1505	2145	2150.37	0.00	0	-34992	2208	2176	2123	2091	2038	2192	2107	266	640	500	1500	5	1	53234000	1142	33.00	1.62	03	0.59	65.00	1322.00	2565	20240123	-16.37	1678	20231024	27.83	2565	-16.37	20240123	1922	11.60	20240411	2565	-16.37	20240123	1678	27.83	20231024	5.01	N	289080	500	266 억		0	N	N	704	N	00	N
136	20240604	100948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2135	-10	5	-0.47	215481705	101291	28.19	2125	2150	2115	2785	1505	2145	2127.35	0.00	0	-1064	2208	2176	2123	2091	2038	2192	2107	266	640	500	1500	5	1	53234000	1137	32.85	1.61	03	0.19	65.00	1322.00	2565	20240123	-16.76	1678	20231024	27.23	2565	-16.76	20240123	1922	11.08	20240411	2565	-16.76	20240123	1678	27.23	20231024	5.01	N	289080	500	266 억		0	N	N	704	N	00	N
137	20240604	090947	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2135	-10	5	-0.47	16659870	7832	2.18	2125	2145	2125	2785	1505	2145	2127.15	0.00	0	441	2208	2176	2123	2091	2038	2192	2107	266	640	500	1500	5	1	53234000	1137	32.85	1.61	03	0.01	65.00	1322.00	2565	20240123	-16.76	1678	20231024	27.23	2565	-16.76	20240123	1922	11.08	20240411	2565	-16.76	20240123	1678	27.23	20231024	5.01	N	289080	500	266 억		0	N	N	704	N	00	N
138	20240603	160937	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2145	65	2	3.12	748779055	351506	143.30	2080	2155	2070	2700	1460	2080	2130.10	0.01	0	-7569	2120	2100	2070	2050	2020	2110	2060	266	620	500	1450	5	1	53234000	1142	33.00	1.62	03	0.66	65.00	1322.00	2565	20240123	-16.37	1678	20231024	27.83	2565	-16.37	20240123	1922	11.60	20240411	2565	-16.37	20240123	1678	27.83	20231024	4.96	N	289080	500	266 억		6392	N	N	704	N	00	N
139	20240603	150938	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2135	55	2	2.64	685016610	321748	131.17	2080	2155	2070	2700	1460	2080	2129.05	0.01	0	-2457	2120	2100	2070	2050	2020	2110	2060	266	620	500	1450	5	1	53234000	1137	32.85	1.61	03	0.60	65.00	1322.00	2565	20240123	-16.76	1678	20231024	27.23	2565	-16.76	20240123	1922	11.08	20240411	2565	-16.76	20240123	1678	27.23	20231024	4.96	N	289080	500	266 억		6392	N	N	0	N	00	N
140	20240603	140938	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2125	45	2	2.16	599817050	281794	114.88	2080	2155	2070	2700	1460	2080	2128.57	0.01	0	-1695	2120	2100	2070	2050	2020	2110	2060	266	620	500	1450	5	1	53234000	1131	32.69	1.61	03	0.53	65.00	1322.00	2565	20240123	-17.15	1678	20231024	26.64	2565	-17.15	20240123	1922	10.56	20240411	2565	-17.15	20240123	1678	26.64	20231024	4.96	N	289080	500	266 억		6392	N	N	0	N	00	N
141	20240603	130938	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2135	55	2	2.64	576471550	270831	110.41	2080	2155	2070	2700	1460	2080	2128.53	0.01	0	927	2120	2100	2070	2050	2020	2110	2060	266	620	500	1450	5	1	53234000	1137	32.85	1.61	03	0.51	65.00	1322.00	2565	20240123	-16.76	1678	20231024	27.23	2565	-16.76	20240123	1922	11.08	20240411	2565	-16.76	20240123	1678	27.23	20231024	4.96	N	289080	500	266 억		6392	N	N	0	N	00	N
142	20240603	120937	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2155	75	2	3.61	533879230	250925	102.29	2080	2155	2070	2700	1460	2080	2127.64	0.01	0	1122	2120	2100	2070	2050	2020	2110	2060	266	620	500	1450	5	1	53234000	1147	33.15	1.63	03	0.47	65.00	1322.00	2565	20240123	-15.98	1678	20231024	28.43	2565	-15.98	20240123	1922	12.12	20240411	2565	-15.98	20240123	1678	28.43	20231024	4.96	N	289080	500	266 억		6392	N	N	0	N	00	N
143	20240603	110932	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2130	50	2	2.40	402349195	189482	77.25	2080	2150	2070	2700	1460	2080	2123.42	0.01	0	-6524	2120	2100	2070	2050	2020	2110	2060	266	620	500	1450	5	1	53234000	1134	32.77	1.61	03	0.36	65.00	1322.00	2565	20240123	-16.96	1678	20231024	26.94	2565	-16.96	20240123	1922	10.82	20240411	2565	-16.96	20240123	1678	26.94	20231024	4.96	N	289080	500	266 억		6392	N	N	0	N	00	N
144	20240603	100926	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2140	60	2	2.88	292903650	138156	56.32	2080	2145	2070	2700	1460	2080	2120.09	0.01	0	-10941	2120	2100	2070	2050	2020	2110	2060	266	620	500	1450	5	1	53234000	1139	32.92	1.62	03	0.26	65.00	1322.00	2565	20240123	-16.57	1678	20231024	27.53	2565	-16.57	20240123	1922	11.34	20240411	2565	-16.57	20240123	1678	27.53	20231024	4.96	N	289080	500	266 억		6392	N	N	0	N	00	N
145	20240603	090927	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2090	10	2	0.48	28588425	13737	5.60	2080	2090	2070	2700	1460	2080	2081.13	0.01	0	528	2120	2100	2070	2050	2020	2110	2060	266	620	500	1450	5	1	53234000	1113	32.15	1.58	03	0.03	65.00	1322.00	2565	20240123	-18.52	1678	20231024	24.55	2565	-18.52	20240123	1922	8.74	20240411	2565	-18.52	20240123	1678	24.55	20231024	4.96	N	289080	500	266 억		6392	N	N	0	N	00	N