KissMeData/445970/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	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	15	2	0.67	1408775	626	51.14	2245	2265	2245	2925	1575	2250	2250.44	0.03	0	-2	2266	2257	2241	2232	2216	2262	2237	5	675	100	1620	5	1	5360000	121	41.94	1.10	12	0.01	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1365	N	N	0	N	00	N
3	20240628	151357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	15	2	0.67	1327510	590	48.20	2245	2265	2245	2925	1575	2250	2250.02	0.03	0	18	2266	2257	2241	2232	2216	2262	2237	5	675	100	1620	5	1	5360000	121	41.94	1.10	12	0.01	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1365	N	N	0	N	00	N
4	20240628	141355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	1282495	570	46.57	2245	2250	2245	2925	1575	2250	2249.99	0.03	0	-1	2266	2257	2241	2232	2216	2262	2237	5	675	100	1620	5	1	5360000	121	41.67	1.10	12	0.01	54.00	2051.00	2300	20240411	-2.17	2035	20230908	10.57	2300	-2.17	20240411	2075	8.43	20240102	2300	-2.17	20240411	2035	10.57	20230908	0.00	N	445970	100	5 억		1365	N	N	0	N	00	N
5	20240628	131355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	1282495	570	46.57	2245	2250	2245	2925	1575	2250	2249.99	0.03	0	-1	2266	2257	2241	2232	2216	2262	2237	5	675	100	1620	5	1	5360000	121	41.67	1.10	12	0.01	54.00	2051.00	2300	20240411	-2.17	2035	20230908	10.57	2300	-2.17	20240411	2075	8.43	20240102	2300	-2.17	20240411	2035	10.57	20230908	0.00	N	445970	100	5 억		1365	N	N	0	N	00	N
6	20240628	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	1165495	518	42.32	2245	2250	2245	2925	1575	2250	2249.99	0.03	0	-1	2266	2257	2241	2232	2216	2262	2237	5	675	100	1620	5	1	5360000	121	41.67	1.10	12	0.01	54.00	2051.00	2300	20240411	-2.17	2035	20230908	10.57	2300	-2.17	20240411	2075	8.43	20240102	2300	-2.17	20240411	2035	10.57	20230908	0.00	N	445970	100	5 억		1365	N	N	0	N	00	N
7	20240628	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	1165495	518	42.32	2245	2250	2245	2925	1575	2250	2249.99	0.03	0	-1	2266	2257	2241	2232	2216	2262	2237	5	675	100	1620	5	1	5360000	121	41.67	1.10	12	0.01	54.00	2051.00	2300	20240411	-2.17	2035	20230908	10.57	2300	-2.17	20240411	2075	8.43	20240102	2300	-2.17	20240411	2035	10.57	20230908	0.00	N	445970	100	5 억		1365	N	N	0	N	00	N
8	20240628	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	17995	8	0.65	2245	2250	2245	2925	1575	2250	2249.38	0.03	0	-1	2266	2257	2241	2232	2216	2262	2237	5	675	100	1620	5	1	5360000	121	41.67	1.10	12	0.00	54.00	2051.00	2300	20240411	-2.17	2035	20230908	10.57	2300	-2.17	20240411	2075	8.43	20240102	2300	-2.17	20240411	2035	10.57	20230908	0.00	N	445970	100	5 억		1365	N	N	0	N	00	N
9	20240628	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.03	0	0	2266	2257	2241	2232	2216	2262	2237	5	675	100	1620	5	1	5360000	121	41.67	1.10	12	0.00	54.00	2051.00	2300	20240411	-2.17	2035	20230908	10.57	2300	-2.17	20240411	2075	8.43	20240102	2300	-2.17	20240411	2035	10.57	20230908	0.00	N	445970	100	5 억		1365	N	N	0	N	00	N
10	20240627	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	2738210	1224	14.60	2225	2250	2225	2925	1575	2250	2237.10	0.03	0	-3	2286	2267	2241	2222	2196	2277	2232	5	675	100	1620	5	1	5360000	121	41.67	1.10	12	0.02	54.00	2051.00	2300	20240411	-2.17	2035	20230908	10.57	2300	-2.17	20240411	2075	8.43	20240102	2300	-2.17	20240411	2035	10.57	20230908	0.00	N	445970	100	5 억		1368	N	N	0	N	00	N
11	20240627	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	2738210	1224	14.60	2225	2250	2225	2925	1575	2250	2237.10	0.03	0	-3	2286	2267	2241	2222	2196	2277	2232	5	675	100	1620	5	1	5360000	121	41.67	1.10	12	0.02	54.00	2051.00	2300	20240411	-2.17	2035	20230908	10.57	2300	-2.17	20240411	2075	8.43	20240102	2300	-2.17	20240411	2035	10.57	20230908	0.00	N	445970	100	5 억		1368	N	N	0	N	00	N
12	20240627	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	2738210	1224	14.60	2225	2250	2225	2925	1575	2250	2237.10	0.03	0	-3	2286	2267	2241	2222	2196	2277	2232	5	675	100	1620	5	1	5360000	121	41.67	1.10	12	0.02	54.00	2051.00	2300	20240411	-2.17	2035	20230908	10.57	2300	-2.17	20240411	2075	8.43	20240102	2300	-2.17	20240411	2035	10.57	20230908	0.00	N	445970	100	5 억		1368	N	N	0	N	00	N
13	20240627	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	2738210	1224	14.60	2225	2250	2225	2925	1575	2250	2237.10	0.03	0	-3	2286	2267	2241	2222	2196	2277	2232	5	675	100	1620	5	1	5360000	121	41.67	1.10	12	0.02	54.00	2051.00	2300	20240411	-2.17	2035	20230908	10.57	2300	-2.17	20240411	2075	8.43	20240102	2300	-2.17	20240411	2035	10.57	20230908	0.00	N	445970	100	5 억		1368	N	N	0	N	00	N
14	20240627	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	2738210	1224	14.60	2225	2250	2225	2925	1575	2250	2237.10	0.03	0	-3	2286	2267	2241	2222	2196	2277	2232	5	675	100	1620	5	1	5360000	121	41.67	1.10	12	0.02	54.00	2051.00	2300	20240411	-2.17	2035	20230908	10.57	2300	-2.17	20240411	2075	8.43	20240102	2300	-2.17	20240411	2035	10.57	20230908	0.00	N	445970	100	5 억		1368	N	N	0	N	00	N
15	20240627	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	2693210	1204	14.36	2225	2250	2225	2925	1575	2250	2236.89	0.03	0	-3	2286	2267	2241	2222	2196	2277	2232	5	675	100	1620	5	1	5360000	121	41.67	1.10	12	0.02	54.00	2051.00	2300	20240411	-2.17	2035	20230908	10.57	2300	-2.17	20240411	2075	8.43	20240102	2300	-2.17	20240411	2035	10.57	20230908	0.00	N	445970	100	5 억		1368	N	N	0	N	00	N
16	20240627	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	1682960	755	9.00	2225	2250	2225	2925	1575	2250	2229.09	0.03	0	-3	2286	2267	2241	2222	2196	2277	2232	5	675	100	1620	5	1	5360000	121	41.67	1.10	12	0.01	54.00	2051.00	2300	20240411	-2.17	2035	20230908	10.57	2300	-2.17	20240411	2075	8.43	20240102	2300	-2.17	20240411	2035	10.57	20230908	0.00	N	445970	100	5 억		1368	N	N	0	N	00	N
17	20240627	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.03	0	0	2286	2267	2241	2222	2196	2277	2232	5	675	100	1620	5	1	5360000	121	41.67	1.10	12	0.00	54.00	2051.00	2300	20240411	-2.17	2035	20230908	10.57	2300	-2.17	20240411	2075	8.43	20240102	2300	-2.17	20240411	2035	10.57	20230908	0.00	N	445970	100	5 억		1368	N	N	0	N	00	N
18	20240626	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	18665065	8386	85.28	2225	2260	2215	2935	1585	2260	2225.74	0.02	0	64	2296	2277	2246	2227	2196	2287	2237	5	675	100	1620	5	1	5360000	121	41.67	1.10	12	0.16	54.00	2051.00	2300	20240411	-2.17	2035	20230908	10.57	2300	-2.17	20240411	2075	8.43	20240102	2300	-2.17	20240411	2035	10.57	20230908	0.00	N	445970	100	5 억		1304	N	N	0	N	00	N
19	20240626	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	18359455	8249	83.89	2225	2260	2215	2935	1585	2260	2225.66	0.02	0	86	2296	2277	2246	2227	2196	2287	2237	5	675	100	1620	5	1	5360000	121	41.67	1.10	12	0.15	54.00	2051.00	2300	20240411	-2.17	2035	20230908	10.57	2300	-2.17	20240411	2075	8.43	20240102	2300	-2.17	20240411	2035	10.57	20230908	0.00	N	445970	100	5 억		1304	N	N	0	N	00	N
20	20240626	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-35	5	-1.55	15780510	7094	72.14	2225	2260	2215	2935	1585	2260	2224.49	0.02	0	90	2296	2277	2246	2227	2196	2287	2237	5	675	100	1620	5	1	5360000	119	41.20	1.08	12	0.13	54.00	2051.00	2300	20240411	-3.26	2035	20230908	9.34	2300	-3.26	20240411	2075	7.23	20240102	2300	-3.26	20240411	2035	9.34	20230908	0.00	N	445970	100	5 억		1304	N	N	0	N	00	N
21	20240626	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-35	5	-1.55	13700050	6159	62.64	2225	2260	2215	2935	1585	2260	2224.40	0.02	0	73	2296	2277	2246	2227	2196	2287	2237	5	675	100	1620	5	1	5360000	119	41.20	1.08	12	0.11	54.00	2051.00	2300	20240411	-3.26	2035	20230908	9.34	2300	-3.26	20240411	2075	7.23	20240102	2300	-3.26	20240411	2035	9.34	20230908	0.00	N	445970	100	5 억		1304	N	N	0	N	00	N
22	20240626	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-35	5	-1.55	11611780	5221	53.10	2225	2260	2215	2935	1585	2260	2224.05	0.02	0	73	2296	2277	2246	2227	2196	2287	2237	5	675	100	1620	5	1	5360000	119	41.20	1.08	12	0.10	54.00	2051.00	2300	20240411	-3.26	2035	20230908	9.34	2300	-3.26	20240411	2075	7.23	20240102	2300	-3.26	20240411	2035	9.34	20230908	0.00	N	445970	100	5 억		1304	N	N	0	N	00	N
23	20240626	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-35	5	-1.55	3942005	1774	18.04	2225	2260	2215	2935	1585	2260	2222.10	0.02	0	73	2296	2277	2246	2227	2196	2287	2237	5	675	100	1620	5	1	5360000	119	41.20	1.08	12	0.03	54.00	2051.00	2300	20240411	-3.26	2035	20230908	9.34	2300	-3.26	20240411	2075	7.23	20240102	2300	-3.26	20240411	2035	9.34	20230908	0.00	N	445970	100	5 억		1304	N	N	0	N	00	N
24	20240626	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	1986155	893	9.08	2225	2260	2215	2935	1585	2260	2224.14	0.02	0	73	2296	2277	2246	2227	2196	2287	2237	5	675	100	1620	5	1	5360000	121	41.76	1.10	12	0.02	54.00	2051.00	2300	20240411	-1.96	2035	20230908	10.81	2300	-1.96	20240411	2075	8.67	20240102	2300	-1.96	20240411	2035	10.81	20230908	0.00	N	445970	100	5 억		1304	N	N	0	N	00	N
25	20240626	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.02	0	0	2296	2277	2246	2227	2196	2287	2237	5	675	100	1620	5	1	5360000	121	41.85	1.10	12	0.00	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1304	N	N	0	N	00	N
26	20240625	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	20	2	0.89	22067105	9833	176.12	2255	2265	2215	2910	1570	2240	2244.19	0.03	0	-70	2286	2262	2241	2217	2196	2252	2207	5	670	100	1610	5	1	5360000	121	41.85	1.10	12	0.18	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1374	N	N	0	N	00	N
27	20240625	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	15	2	0.67	21608505	9628	172.45	2255	2265	2215	2910	1570	2240	2244.34	0.03	0	-70	2286	2262	2241	2217	2196	2252	2207	5	670	100	1610	5	1	5360000	121	41.76	1.10	12	0.18	54.00	2051.00	2300	20240411	-1.96	2035	20230908	10.81	2300	-1.96	20240411	2075	8.67	20240102	2300	-1.96	20240411	2035	10.81	20230908	0.00	N	445970	100	5 억		1374	N	N	0	N	00	N
28	20240625	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-10	5	-0.45	19051600	8479	151.87	2255	2265	2230	2910	1570	2240	2246.92	0.03	0	-32	2286	2262	2241	2217	2196	2252	2207	5	670	100	1610	5	1	5360000	120	41.30	1.09	12	0.16	54.00	2051.00	2300	20240411	-3.04	2035	20230908	9.58	2300	-3.04	20240411	2075	7.47	20240102	2300	-3.04	20240411	2035	9.58	20230908	0.00	N	445970	100	5 억		1374	N	N	0	N	00	N
29	20240625	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-10	5	-0.45	16716065	7433	133.14	2255	2265	2230	2910	1570	2240	2248.90	0.03	0	-64	2286	2262	2241	2217	2196	2252	2207	5	670	100	1610	5	1	5360000	120	41.30	1.09	12	0.14	54.00	2051.00	2300	20240411	-3.04	2035	20230908	9.58	2300	-3.04	20240411	2075	7.47	20240102	2300	-3.04	20240411	2035	9.58	20230908	0.00	N	445970	100	5 억		1374	N	N	0	N	00	N
30	20240625	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	20	2	0.89	14493765	6441	115.37	2255	2265	2230	2910	1570	2240	2250.24	0.03	0	-102	2286	2262	2241	2217	2196	2252	2207	5	670	100	1610	5	1	5360000	121	41.85	1.10	12	0.12	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1374	N	N	0	N	00	N
31	20240625	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	3021400	1352	24.22	2255	2255	2230	2910	1570	2240	2234.76	0.03	0	-1	2286	2262	2241	2217	2196	2252	2207	5	670	100	1610	5	1	5360000	120	41.39	1.09	12	0.03	54.00	2051.00	2300	20240411	-2.83	2035	20230908	9.83	2300	-2.83	20240411	2075	7.71	20240102	2300	-2.83	20240411	2035	9.83	20230908	0.00	N	445970	100	5 억		1374	N	N	0	N	00	N
32	20240625	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-10	5	-0.45	691365	309	5.53	2255	2255	2230	2910	1570	2240	2237.43	0.03	0	-1	2286	2262	2241	2217	2196	2252	2207	5	670	100	1610	5	1	5360000	120	41.30	1.09	12	0.01	54.00	2051.00	2300	20240411	-3.04	2035	20230908	9.58	2300	-3.04	20240411	2075	7.47	20240102	2300	-3.04	20240411	2035	9.58	20230908	0.00	N	445970	100	5 억		1374	N	N	0	N	00	N
33	20240625	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.03	0	0	2286	2262	2241	2217	2196	2252	2207	5	670	100	1610	5	1	5360000	120	41.48	1.09	12	0.00	54.00	2051.00	2300	20240411	-2.61	2035	20230908	10.07	2300	-2.61	20240411	2075	7.95	20240102	2300	-2.61	20240411	2035	10.07	20230908	0.00	N	445970	100	5 억		1374	N	N	0	N	00	N
34	20240624	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-25	5	-1.10	12480825	5583	279.85	2265	2265	2220	2940	1590	2265	2235.51	0.03	0	-30	2268	2266	2263	2261	2258	2267	2262	5	675	100	1630	5	1	5360000	120	41.48	1.09	12	0.10	54.00	2051.00	2300	20240411	-2.61	2035	20230908	10.07	2300	-2.61	20240411	2075	7.95	20240102	2300	-2.61	20240411	2035	10.07	20230908	0.00	N	445970	100	5 억		1404	N	N	0	N	00	N
35	20240624	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-20	5	-0.88	11870285	5309	266.12	2265	2265	2220	2940	1590	2265	2235.88	0.03	0	17	2268	2266	2263	2261	2258	2267	2262	5	675	100	1630	5	1	5360000	120	41.57	1.09	12	0.10	54.00	2051.00	2300	20240411	-2.39	2035	20230908	10.32	2300	-2.39	20240411	2075	8.19	20240102	2300	-2.39	20240411	2035	10.32	20230908	0.00	N	445970	100	5 억		1404	N	N	0	N	00	N
36	20240624	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-40	5	-1.77	9570130	4275	214.29	2265	2265	2225	2940	1590	2265	2238.63	0.03	0	17	2268	2266	2263	2261	2258	2267	2262	5	675	100	1630	5	1	5360000	119	41.20	1.08	12	0.08	54.00	2051.00	2300	20240411	-3.26	2035	20230908	9.34	2300	-3.26	20240411	2075	7.23	20240102	2300	-3.26	20240411	2035	9.34	20230908	0.00	N	445970	100	5 억		1404	N	N	0	N	00	N
37	20240624	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-30	5	-1.32	7139405	3186	159.70	2265	2265	2235	2940	1590	2265	2240.87	0.03	0	-30	2268	2266	2263	2261	2258	2267	2262	5	675	100	1630	5	1	5360000	120	41.39	1.09	12	0.06	54.00	2051.00	2300	20240411	-2.83	2035	20230908	9.83	2300	-2.83	20240411	2075	7.71	20240102	2300	-2.83	20240411	2035	9.83	20230908	0.00	N	445970	100	5 억		1404	N	N	0	N	00	N
38	20240624	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-30	5	-1.32	4649550	2072	103.86	2265	2265	2235	2940	1590	2265	2243.99	0.03	0	0	2268	2266	2263	2261	2258	2267	2262	5	675	100	1630	5	1	5360000	120	41.39	1.09	12	0.04	54.00	2051.00	2300	20240411	-2.83	2035	20230908	9.83	2300	-2.83	20240411	2075	7.71	20240102	2300	-2.83	20240411	2035	9.83	20230908	0.00	N	445970	100	5 억		1404	N	N	0	N	00	N
39	20240624	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-20	5	-0.88	2333860	1039	52.08	2265	2265	2240	2940	1590	2265	2246.26	0.03	0	0	2268	2266	2263	2261	2258	2267	2262	5	675	100	1630	5	1	5360000	120	41.57	1.09	12	0.02	54.00	2051.00	2300	20240411	-2.39	2035	20230908	10.32	2300	-2.39	20240411	2075	8.19	20240102	2300	-2.39	20240411	2035	10.32	20230908	0.00	N	445970	100	5 억		1404	N	N	0	N	00	N
40	20240624	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	18120	8	0.40	2265	2265	2265	2940	1590	2265	2265.00	0.03	0	0	2268	2266	2263	2261	2258	2267	2262	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.00	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1404	N	N	0	N	00	N
41	20240624	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	0	0	0.00	0	0	0	2940	1590	2265	0.00	0.03	0	0	2268	2266	2263	2261	2258	2267	2262	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.00	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1404	N	N	0	N	00	N
42	20240621	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	4513910	1995	54.85	2260	2265	2260	2935	1585	2260	2262.61	0.03	0	1032	2266	2262	2261	2257	2256	2262	2257	5	675	100	1620	5	1	5360000	121	41.94	1.10	12	0.04	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1372	N	N	0	N	00	N
43	20240621	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	4513910	1995	54.85	2260	2265	2260	2935	1585	2260	2262.61	0.03	0	1032	2266	2262	2261	2257	2256	2262	2257	5	675	100	1620	5	1	5360000	121	41.94	1.10	12	0.04	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1372	N	N	0	N	00	N
44	20240621	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	4215430	1863	51.22	2260	2265	2260	2935	1585	2260	2262.71	0.03	0	1000	2266	2262	2261	2257	2256	2262	2257	5	675	100	1620	5	1	5360000	121	41.94	1.10	12	0.03	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1372	N	N	0	N	00	N
45	20240621	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	4215430	1863	51.22	2260	2265	2260	2935	1585	2260	2262.71	0.03	0	1000	2266	2262	2261	2257	2256	2262	2257	5	675	100	1620	5	1	5360000	121	41.94	1.10	12	0.03	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1372	N	N	0	N	00	N
46	20240621	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	1950430	863	23.73	2260	2265	2260	2935	1585	2260	2260.06	0.03	0	0	2266	2262	2261	2257	2256	2262	2257	5	675	100	1620	5	1	5360000	121	41.94	1.10	12	0.02	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1372	N	N	0	N	00	N
47	20240621	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	1950430	863	23.73	2260	2265	2260	2935	1585	2260	2260.06	0.03	0	0	2266	2262	2261	2257	2256	2262	2257	5	675	100	1620	5	1	5360000	121	41.94	1.10	12	0.02	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1372	N	N	0	N	00	N
48	20240621	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	1719900	761	20.92	2260	2265	2260	2935	1585	2260	2260.05	0.03	0	0	2266	2262	2261	2257	2256	2262	2257	5	675	100	1620	5	1	5360000	121	41.94	1.10	12	0.01	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1372	N	N	0	N	00	N
49	20240621	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.03	0	0	2266	2262	2261	2257	2256	2262	2257	5	675	100	1620	5	1	5360000	121	41.85	1.10	12	0.00	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1372	N	N	0	N	00	N
50	20240620	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	8222800	3637	182.40	2265	2265	2260	2940	1590	2265	2260.87	0.03	0	2970	2281	2272	2256	2247	2231	2277	2252	5	675	100	1630	5	1	5360000	121	41.85	1.10	12	0.07	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
51	20240620	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	8222800	3637	182.40	2265	2265	2260	2940	1590	2265	2260.87	0.03	0	2970	2281	2272	2256	2247	2231	2277	2252	5	675	100	1630	5	1	5360000	121	41.85	1.10	12	0.07	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
52	20240620	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	1440540	636	31.90	2265	2265	2265	2940	1590	2265	2265.00	0.03	0	-30	2281	2272	2256	2247	2231	2277	2252	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.01	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
53	20240620	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	573045	253	12.69	2265	2265	2265	2940	1590	2265	2265.00	0.03	0	-30	2281	2272	2256	2247	2231	2277	2252	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.00	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
54	20240620	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	518685	229	11.48	2265	2265	2265	2940	1590	2265	2265.00	0.03	0	-30	2281	2272	2256	2247	2231	2277	2252	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.00	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
55	20240620	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	473385	209	10.48	2265	2265	2265	2940	1590	2265	2265.00	0.03	0	-30	2281	2272	2256	2247	2231	2277	2252	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.00	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
56	20240620	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	473385	209	10.48	2265	2265	2265	2940	1590	2265	2265.00	0.03	0	-30	2281	2272	2256	2247	2231	2277	2252	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.00	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
57	20240620	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	453000	200	10.03	2265	2265	2265	2940	1590	2265	2265.00	0.03	0	-30	2281	2272	2256	2247	2231	2277	2252	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.00	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
58	20240619	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	4466915	1994	21.45	2240	2265	2240	2940	1590	2265	2240.18	0.03	0	-4	2281	2272	2256	2247	2231	2277	2252	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.04	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1406	N	N	0	N	00	N
59	20240619	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	4466915	1994	21.45	2240	2265	2240	2940	1590	2265	2240.18	0.03	0	-4	2281	2272	2256	2247	2231	2277	2252	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.04	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1406	N	N	0	N	00	N
60	20240619	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	4466915	1994	21.45	2240	2265	2240	2940	1590	2265	2240.18	0.03	0	-4	2281	2272	2256	2247	2231	2277	2252	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.04	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1406	N	N	0	N	00	N
61	20240619	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	4462385	1992	21.43	2240	2265	2240	2940	1590	2265	2240.15	0.03	0	-4	2281	2272	2256	2247	2231	2277	2252	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.04	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1406	N	N	0	N	00	N
62	20240619	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	4462385	1992	21.43	2240	2265	2240	2940	1590	2265	2240.15	0.03	0	-4	2281	2272	2256	2247	2231	2277	2252	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.04	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1406	N	N	0	N	00	N
63	20240619	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	4462385	1992	21.43	2240	2265	2240	2940	1590	2265	2240.15	0.03	0	-4	2281	2272	2256	2247	2231	2277	2252	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.04	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1406	N	N	0	N	00	N
64	20240619	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	4462385	1992	21.43	2240	2265	2240	2940	1590	2265	2240.15	0.03	0	-4	2281	2272	2256	2247	2231	2277	2252	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.04	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1406	N	N	0	N	00	N
65	20240619	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	0	0	0.00	0	0	0	2940	1590	2265	0.00	0.03	0	0	2281	2272	2256	2247	2231	2277	2252	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.00	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1406	N	N	0	N	00	N
66	20240618	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	20894290	9295	324.43	2260	2265	2240	2950	1590	2270	2247.91	0.03	0	-1	2290	2280	2265	2255	2240	2285	2260	5	680	100	1630	5	1	5360000	121	41.94	1.10	12	0.17	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1407	N	N	0	N	00	N
67	20240618	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	20878435	9288	324.19	2260	2265	2240	2950	1590	2270	2247.89	0.03	0	-1	2290	2280	2265	2255	2240	2285	2260	5	680	100	1630	5	1	5360000	121	41.94	1.10	12	0.17	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1407	N	N	0	N	00	N
68	20240618	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	20765415	9238	322.44	2260	2265	2240	2950	1590	2270	2247.83	0.03	0	-1	2290	2280	2265	2255	2240	2285	2260	5	680	100	1630	5	1	5360000	121	41.85	1.10	12	0.17	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1407	N	N	0	N	00	N
69	20240618	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-30	5	-1.32	20717955	9217	321.71	2260	2265	2240	2950	1590	2270	2247.80	0.03	0	-1	2290	2280	2265	2255	2240	2285	2260	5	680	100	1630	5	1	5360000	120	41.48	1.09	12	0.17	54.00	2051.00	2300	20240411	-2.61	2035	20230908	10.07	2300	-2.61	20240411	2075	7.95	20240102	2300	-2.61	20240411	2035	10.07	20230908	0.00	N	445970	100	5 억		1407	N	N	0	N	00	N
70	20240618	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	12504120	5559	194.03	2260	2265	2245	2950	1590	2270	2249.35	0.03	0	-1	2290	2280	2265	2255	2240	2285	2260	5	680	100	1630	5	1	5360000	121	41.85	1.10	12	0.10	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1407	N	N	0	N	00	N
71	20240618	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	3955625	1754	61.22	2260	2265	2250	2950	1590	2270	2255.20	0.03	0	-1	2290	2280	2265	2255	2240	2285	2260	5	680	100	1630	5	1	5360000	121	41.94	1.10	12	0.03	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1407	N	N	0	N	00	N
72	20240618	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	1376340	609	21.26	2260	2260	2260	2950	1590	2270	2260.00	0.03	0	0	2290	2280	2265	2255	2240	2285	2260	5	680	100	1630	5	1	5360000	121	41.85	1.10	12	0.01	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1407	N	N	0	N	00	N
73	20240618	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.03	0	0	2290	2280	2265	2255	2240	2285	2260	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.00	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1407	N	N	0	N	00	N
74	20240617	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	15	2	0.67	6449645	2865	308.40	2250	2275	2250	2930	1580	2255	2251.18	0.03	0	5	2275	2265	2260	2250	2245	2262	2247	5	675	100	1620	5	1	5360000	122	42.04	1.11	12	0.05	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
75	20240617	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	15	2	0.67	6429215	2856	307.43	2250	2275	2250	2930	1580	2255	2251.13	0.03	0	5	2275	2265	2260	2250	2245	2262	2247	5	675	100	1620	5	1	5360000	122	42.04	1.11	12	0.05	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
76	20240617	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	15	2	0.67	6177345	2745	295.48	2250	2275	2250	2930	1580	2255	2250.40	0.03	0	5	2275	2265	2260	2250	2245	2262	2247	5	675	100	1620	5	1	5360000	122	42.04	1.11	12	0.05	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
77	20240617	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	20	2	0.89	6165995	2740	294.94	2250	2275	2250	2930	1580	2255	2250.36	0.03	0	0	2275	2265	2260	2250	2245	2262	2247	5	675	100	1620	5	1	5360000	122	42.13	1.11	12	0.05	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
78	20240617	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	20	2	0.89	6165995	2740	294.94	2250	2275	2250	2930	1580	2255	2250.36	0.03	0	0	2275	2265	2260	2250	2245	2262	2247	5	675	100	1620	5	1	5360000	122	42.13	1.11	12	0.05	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
79	20240617	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	20	2	0.89	6163720	2739	294.83	2250	2275	2250	2930	1580	2255	2250.35	0.03	0	0	2275	2265	2260	2250	2245	2262	2247	5	675	100	1620	5	1	5360000	122	42.13	1.11	12	0.05	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
80	20240617	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	20	2	0.89	6118220	2719	292.68	2250	2275	2250	2930	1580	2255	2250.17	0.03	0	0	2275	2265	2260	2250	2245	2262	2247	5	675	100	1620	5	1	5360000	122	42.13	1.11	12	0.05	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
81	20240617	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	0.03	0	0	2275	2265	2260	2250	2245	2262	2247	5	675	100	1620	5	1	5360000	121	41.76	1.10	12	0.00	54.00	2051.00	2300	20240411	-1.96	2035	20230908	10.81	2300	-1.96	20240411	2075	8.67	20240102	2300	-1.96	20240411	2035	10.81	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
82	20240614	161012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	2094930	929	317.06	2255	2270	2255	2930	1580	2255	2255.04	0.03	0	884	2295	2275	2255	2235	2215	2265	2225	5	675	100	1620	5	1	5360000	121	41.76	1.10	12	0.02	54.00	2051.00	2300	20240411	-1.96	2035	20230908	10.81	2300	-1.96	20240411	2075	8.67	20240102	2300	-1.96	20240411	2035	10.81	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
83	20240614	151016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	5	2	0.22	2043065	906	309.22	2255	2270	2255	2930	1580	2255	2255.04	0.03	0	884	2295	2275	2255	2235	2215	2265	2225	5	675	100	1620	5	1	5360000	121	41.85	1.10	12	0.02	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
84	20240614	141014	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	2040805	905	308.87	2255	2270	2255	2930	1580	2255	2255.03	0.03	0	884	2295	2275	2255	2235	2215	2265	2225	5	675	100	1620	5	1	5360000	121	41.76	1.10	12	0.02	54.00	2051.00	2300	20240411	-1.96	2035	20230908	10.81	2300	-1.96	20240411	2075	8.67	20240102	2300	-1.96	20240411	2035	10.81	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
85	20240614	131016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	15	2	0.67	2013745	893	304.78	2255	2270	2255	2930	1580	2255	2255.03	0.03	0	883	2295	2275	2255	2235	2215	2265	2225	5	675	100	1620	5	1	5360000	122	42.04	1.11	12	0.02	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
86	20240614	121023	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	15	2	0.67	2013745	893	304.78	2255	2270	2255	2930	1580	2255	2255.03	0.03	0	883	2295	2275	2255	2235	2215	2265	2225	5	675	100	1620	5	1	5360000	122	42.04	1.11	12	0.02	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
87	20240614	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	15	2	0.67	2013745	893	304.78	2255	2270	2255	2930	1580	2255	2255.03	0.03	0	883	2295	2275	2255	2235	2215	2265	2225	5	675	100	1620	5	1	5360000	122	42.04	1.11	12	0.02	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
88	20240614	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	42845	19	6.48	2255	2255	2255	2930	1580	2255	2255.00	0.03	0	11	2295	2275	2255	2235	2215	2265	2225	5	675	100	1620	5	1	5360000	121	41.76	1.10	12	0.00	54.00	2051.00	2300	20240411	-1.96	2035	20230908	10.81	2300	-1.96	20240411	2075	8.67	20240102	2300	-1.96	20240411	2035	10.81	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
89	20240614	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	0.03	0	0	2295	2275	2255	2235	2215	2265	2225	5	675	100	1620	5	1	5360000	121	41.76	1.10	12	0.00	54.00	2051.00	2300	20240411	-1.96	2035	20230908	10.81	2300	-1.96	20240411	2075	8.67	20240102	2300	-1.96	20240411	2035	10.81	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
90	20240613	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	655375	293	3.98	2275	2275	2235	2925	1575	2250	2236.77	0.03	0	69	2310	2280	2250	2220	2190	2265	2205	5	675	100	1620	5	1	5360000	121	41.76	1.10	12	0.01	54.00	2051.00	2300	20240411	-1.96	2035	20230908	10.81	2300	-1.96	20240411	2075	8.67	20240102	2300	-1.96	20240411	2035	10.81	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
91	20240613	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	653120	292	3.97	2275	2275	2235	2925	1575	2250	2236.71	0.03	0	69	2310	2280	2250	2220	2190	2265	2205	5	675	100	1620	5	1	5360000	121	41.85	1.10	12	0.01	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
92	20240613	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	653120	292	3.97	2275	2275	2235	2925	1575	2250	2236.71	0.03	0	69	2310	2280	2250	2220	2190	2265	2205	5	675	100	1620	5	1	5360000	121	41.85	1.10	12	0.01	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
93	20240613	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	653120	292	3.97	2275	2275	2235	2925	1575	2250	2236.71	0.03	0	69	2310	2280	2250	2220	2190	2265	2205	5	675	100	1620	5	1	5360000	121	41.85	1.10	12	0.01	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
94	20240613	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	653120	292	3.97	2275	2275	2235	2925	1575	2250	2236.71	0.03	0	69	2310	2280	2250	2220	2190	2265	2205	5	675	100	1620	5	1	5360000	121	41.85	1.10	12	0.01	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
95	20240613	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	653120	292	3.97	2275	2275	2235	2925	1575	2250	2236.71	0.03	0	69	2310	2280	2250	2220	2190	2265	2205	5	675	100	1620	5	1	5360000	121	41.85	1.10	12	0.01	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
96	20240613	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	20	2	0.89	20450	9	0.12	2275	2275	2270	2925	1575	2250	2272.22	0.03	0	0	2310	2280	2250	2220	2190	2265	2205	5	675	100	1620	5	1	5360000	122	42.04	1.11	12	0.00	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
97	20240613	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.03	0	0	2310	2280	2250	2220	2190	2265	2205	5	675	100	1620	5	1	5360000	121	41.67	1.10	12	0.00	54.00	2051.00	2300	20240411	-2.17	2035	20230908	10.57	2300	-2.17	20240411	2075	8.43	20240102	2300	-2.17	20240411	2035	10.57	20230908	0.00	N	445970	100	5 억		1402	N	N	0	N	00	N
98	20240612	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-25	5	-1.10	16510830	7354	51.73	2280	2280	2220	2955	1595	2275	2245.15	0.03	0	-2052	2325	2300	2260	2235	2195	2280	2215	5	680	100	1630	5	1	5360000	121	41.67	1.10	12	0.14	54.00	2051.00	2300	20240411	-2.17	2035	20230908	10.57	2300	-2.17	20240411	2075	8.43	20240102	2300	-2.17	20240411	2035	10.57	20230908	0.00	N	445970	100	5 억		1484	N	N	0	N	00	N
99	20240612	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-50	5	-2.20	14423250	6420	45.16	2280	2280	2220	2955	1595	2275	2246.61	0.03	0	-1701	2325	2300	2260	2235	2195	2280	2215	5	680	100	1630	5	1	5360000	119	41.20	1.08	12	0.12	54.00	2051.00	2300	20240411	-3.26	2035	20230908	9.34	2300	-3.26	20240411	2075	7.23	20240102	2300	-3.26	20240411	2035	9.34	20230908	0.00	N	445970	100	5 억		1484	N	N	0	N	00	N
100	20240612	141124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-20	5	-0.88	10147665	4518	31.78	2280	2280	2220	2955	1595	2275	2246.05	0.03	0	-729	2325	2300	2260	2235	2195	2280	2215	5	680	100	1630	5	1	5360000	121	41.76	1.10	12	0.08	54.00	2051.00	2300	20240411	-1.96	2035	20230908	10.81	2300	-1.96	20240411	2075	8.67	20240102	2300	-1.96	20240411	2035	10.81	20230908	0.00	N	445970	100	5 억		1484	N	N	0	N	00	N
101	20240612	131125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	4378510	1945	13.68	2280	2280	2250	2955	1595	2275	2251.16	0.03	0	-380	2325	2300	2260	2235	2195	2280	2215	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.04	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1484	N	N	0	N	00	N
102	20240612	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-20	5	-0.88	2377750	1056	7.43	2280	2280	2250	2955	1595	2275	2251.66	0.03	0	-304	2325	2300	2260	2235	2195	2280	2215	5	680	100	1630	5	1	5360000	121	41.76	1.10	12	0.02	54.00	2051.00	2300	20240411	-1.96	2035	20230908	10.81	2300	-1.96	20240411	2075	8.67	20240102	2300	-1.96	20240411	2035	10.81	20230908	0.00	N	445970	100	5 억		1484	N	N	0	N	00	N
103	20240612	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-25	5	-1.10	157730	70	0.49	2280	2280	2250	2955	1595	2275	2253.29	0.03	0	0	2325	2300	2260	2235	2195	2280	2215	5	680	100	1630	5	1	5360000	121	41.67	1.10	12	0.00	54.00	2051.00	2300	20240411	-2.17	2035	20230908	10.57	2300	-2.17	20240411	2075	8.43	20240102	2300	-2.17	20240411	2035	10.57	20230908	0.00	N	445970	100	5 억		1484	N	N	0	N	00	N
104	20240612	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	20480	9	0.06	2280	2280	2275	2955	1595	2275	2275.56	0.03	0	0	2325	2300	2260	2235	2195	2280	2215	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.00	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1484	N	N	0	N	00	N
105	20240612	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.03	0	0	2325	2300	2260	2235	2195	2280	2215	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.00	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1484	N	N	0	N	00	N
106	20240610	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	636120	279	1.32	2280	2280	2280	2960	1600	2280	2280.00	0.03	0	0	2320	2300	2270	2250	2220	2285	2235	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.01	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1353	N	N	0	N	00	N
107	20240610	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	636120	279	1.32	2280	2280	2280	2960	1600	2280	2280.00	0.03	0	0	2320	2300	2270	2250	2220	2285	2235	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.01	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1353	N	N	0	N	00	N
108	20240610	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	636120	279	1.32	2280	2280	2280	2960	1600	2280	2280.00	0.03	0	0	2320	2300	2270	2250	2220	2285	2235	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.01	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1353	N	N	0	N	00	N
109	20240610	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	590520	259	1.22	2280	2280	2280	2960	1600	2280	2280.00	0.03	0	0	2320	2300	2270	2250	2220	2285	2235	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1353	N	N	0	N	00	N
110	20240610	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	20520	9	0.04	2280	2280	2280	2960	1600	2280	2280.00	0.03	0	0	2320	2300	2270	2250	2220	2285	2235	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1353	N	N	0	N	00	N
111	20240610	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	20520	9	0.04	2280	2280	2280	2960	1600	2280	2280.00	0.03	0	0	2320	2300	2270	2250	2220	2285	2235	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1353	N	N	0	N	00	N
112	20240610	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	11400	5	0.02	2280	2280	2280	2960	1600	2280	2280.00	0.03	0	0	2320	2300	2270	2250	2220	2285	2235	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1353	N	N	0	N	00	N
113	20240610	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2960	1600	2280	0.00	0.03	0	0	2320	2300	2270	2250	2220	2285	2235	5	680	100	1640	5	1	5360000	122	42.22	1.11	12	0.00	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1353	N	N	0	N	00	N
114	20240607	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	20	2	0.88	47788870	21195	617.03	2290	2290	2240	2935	1585	2260	2254.72	0.03	0	1968	2273	2266	2253	2246	2233	2270	2250	5	675	100	1620	5	1	5360000	122	42.22	1.11	12	0.40	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1385	N	N	0	N	00	N
115	20240607	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	47756955	21181	616.62	2290	2290	2240	2935	1585	2260	2254.71	0.03	0	1969	2273	2266	2253	2246	2233	2270	2250	5	675	100	1620	5	1	5360000	121	41.94	1.10	12	0.40	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1385	N	N	0	N	00	N
116	20240607	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	15	2	0.66	45326230	20110	585.44	2290	2290	2240	2935	1585	2260	2253.91	0.03	0	1688	2273	2266	2253	2246	2233	2270	2250	5	675	100	1620	5	1	5360000	122	42.13	1.11	12	0.38	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1385	N	N	0	N	00	N
117	20240607	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	43441025	19279	561.25	2290	2290	2240	2935	1585	2260	2253.28	0.03	0	1365	2273	2266	2253	2246	2233	2270	2250	5	675	100	1620	5	1	5360000	121	41.94	1.10	12	0.36	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1385	N	N	0	N	00	N
118	20240607	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	42679985	18943	551.47	2290	2290	2240	2935	1585	2260	2253.07	0.03	0	1029	2273	2266	2253	2246	2233	2270	2250	5	675	100	1620	5	1	5360000	121	41.94	1.10	12	0.35	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1385	N	N	0	N	00	N
119	20240607	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	20844420	9260	269.58	2290	2290	2240	2935	1585	2260	2251.02	0.03	0	709	2273	2266	2253	2246	2233	2270	2250	5	675	100	1620	5	1	5360000	121	41.76	1.10	12	0.17	54.00	2051.00	2300	20240411	-1.96	2035	20230908	10.81	2300	-1.96	20240411	2075	8.67	20240102	2300	-1.96	20240411	2035	10.81	20230908	0.00	N	445970	100	5 억		1385	N	N	0	N	00	N
120	20240607	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	1246795	550	16.01	2290	2290	2255	2935	1585	2260	2266.90	0.03	0	364	2273	2266	2253	2246	2233	2270	2250	5	675	100	1620	5	1	5360000	121	41.94	1.10	12	0.01	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1385	N	N	0	N	00	N
121	20240607	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	501610	221	6.43	2290	2290	2255	2935	1585	2260	2269.73	0.03	0	45	2273	2266	2253	2246	2233	2270	2250	5	675	100	1620	5	1	5360000	121	41.94	1.10	12	0.00	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1385	N	N	0	N	00	N
122	20240605	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	7757085	3435	31.61	2240	2260	2240	2935	1585	2260	2258.25	0.03	0	1991	2276	2267	2251	2242	2226	2272	2247	5	675	100	1620	5	1	5360000	121	41.85	1.10	12	0.06	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1394	N	N	0	N	00	N
123	20240605	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	7308355	3236	29.78	2240	2260	2240	2935	1585	2260	2258.45	0.03	0	1975	2276	2267	2251	2242	2226	2272	2247	5	675	100	1620	5	1	5360000	121	41.85	1.10	12	0.06	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1394	N	N	0	N	00	N
124	20240605	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	4655115	2062	18.97	2240	2260	2240	2935	1585	2260	2257.57	0.03	0	1140	2276	2267	2251	2242	2226	2272	2247	5	675	100	1620	5	1	5360000	121	41.85	1.10	12	0.04	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1394	N	N	0	N	00	N
125	20240605	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	469955	208	1.91	2240	2260	2240	2935	1585	2260	2259.40	0.03	0	186	2276	2267	2251	2242	2226	2272	2247	5	675	100	1620	5	1	5360000	121	41.85	1.10	12	0.00	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1394	N	N	0	N	00	N
126	20240605	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	29255	13	0.12	2240	2255	2240	2935	1585	2260	2250.38	0.03	0	-9	2276	2267	2251	2242	2226	2272	2247	5	675	100	1620	5	1	5360000	121	41.76	1.10	12	0.00	54.00	2051.00	2300	20240411	-1.96	2035	20230908	10.81	2300	-1.96	20240411	2075	8.67	20240102	2300	-1.96	20240411	2035	10.81	20230908	0.00	N	445970	100	5 억		1394	N	N	0	N	00	N
127	20240605	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	29255	13	0.12	2240	2255	2240	2935	1585	2260	2250.38	0.03	0	-9	2276	2267	2251	2242	2226	2272	2247	5	675	100	1620	5	1	5360000	121	41.76	1.10	12	0.00	54.00	2051.00	2300	20240411	-1.96	2035	20230908	10.81	2300	-1.96	20240411	2075	8.67	20240102	2300	-1.96	20240411	2035	10.81	20230908	0.00	N	445970	100	5 억		1394	N	N	0	N	00	N
128	20240605	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	29255	13	0.12	2240	2255	2240	2935	1585	2260	2250.38	0.03	0	-9	2276	2267	2251	2242	2226	2272	2247	5	675	100	1620	5	1	5360000	121	41.76	1.10	12	0.00	54.00	2051.00	2300	20240411	-1.96	2035	20230908	10.81	2300	-1.96	20240411	2075	8.67	20240102	2300	-1.96	20240411	2035	10.81	20230908	0.00	N	445970	100	5 억		1394	N	N	0	N	00	N
129	20240605	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.03	0	0	2276	2267	2251	2242	2226	2272	2247	5	675	100	1620	5	1	5360000	121	41.85	1.10	12	0.00	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1394	N	N	0	N	00	N
130	20240604	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	24458505	10868	225.52	2255	2260	2235	2935	1585	2260	2250.51	0.02	0	5078	2300	2280	2270	2250	2240	2275	2245	5	675	100	1620	5	1	5360000	121	41.85	1.10	12	0.20	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1316	N	N	0	N	00	N
131	20240604	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	23964615	10649	220.98	2255	2260	2235	2935	1585	2260	2250.41	0.02	0	5020	2300	2280	2270	2250	2240	2275	2245	5	675	100	1620	5	1	5360000	121	41.85	1.10	12	0.20	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1316	N	N	0	N	00	N
132	20240604	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	19162210	8522	176.84	2255	2255	2235	2935	1585	2260	2248.56	0.02	0	4092	2300	2280	2270	2250	2240	2275	2245	5	675	100	1620	5	1	5360000	121	41.76	1.10	12	0.16	54.00	2051.00	2300	20240411	-1.96	2035	20230908	10.81	2300	-1.96	20240411	2075	8.67	20240102	2300	-1.96	20240411	2035	10.81	20230908	0.00	N	445970	100	5 억		1316	N	N	0	N	00	N
133	20240604	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	15986375	7109	147.52	2255	2255	2235	2935	1585	2260	2248.75	0.02	0	3203	2300	2280	2270	2250	2240	2275	2245	5	675	100	1620	5	1	5360000	121	41.76	1.10	12	0.13	54.00	2051.00	2300	20240411	-1.96	2035	20230908	10.81	2300	-1.96	20240411	2075	8.67	20240102	2300	-1.96	20240411	2035	10.81	20230908	0.00	N	445970	100	5 억		1316	N	N	0	N	00	N
134	20240604	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	9130890	4058	84.21	2255	2255	2235	2935	1585	2260	2250.10	0.02	0	2111	2300	2280	2270	2250	2240	2275	2245	5	675	100	1620	5	1	5360000	121	41.67	1.10	12	0.08	54.00	2051.00	2300	20240411	-2.17	2035	20230908	10.57	2300	-2.17	20240411	2075	8.43	20240102	2300	-2.17	20240411	2035	10.57	20230908	0.00	N	445970	100	5 억		1316	N	N	0	N	00	N
135	20240604	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	7121965	3167	65.72	2255	2255	2235	2935	1585	2260	2248.80	0.02	0	1220	2300	2280	2270	2250	2240	2275	2245	5	675	100	1620	5	1	5360000	121	41.76	1.10	12	0.06	54.00	2051.00	2300	20240411	-1.96	2035	20230908	10.81	2300	-1.96	20240411	2075	8.67	20240102	2300	-1.96	20240411	2035	10.81	20230908	0.00	N	445970	100	5 억		1316	N	N	0	N	00	N
136	20240604	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	1762675	785	16.29	2255	2255	2240	2935	1585	2260	2245.45	0.02	0	277	2300	2280	2270	2250	2240	2275	2245	5	675	100	1620	5	1	5360000	121	41.76	1.10	12	0.01	54.00	2051.00	2300	20240411	-1.96	2035	20230908	10.81	2300	-1.96	20240411	2075	8.67	20240102	2300	-1.96	20240411	2035	10.81	20230908	0.00	N	445970	100	5 억		1316	N	N	0	N	00	N
137	20240604	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.02	0	0	2300	2280	2270	2250	2240	2275	2245	5	675	100	1620	5	1	5360000	121	41.85	1.10	12	0.00	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1316	N	N	0	N	00	N
138	20240603	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	10945070	4819	379.75	2290	2290	2260	2950	1590	2270	2271.23	0.02	0	-4	2300	2285	2260	2245	2220	2292	2252	5	680	100	1630	5	1	5360000	121	41.85	1.10	12	0.09	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1320	N	N	0	N	00	N
139	20240603	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	10922470	4809	378.96	2290	2290	2260	2950	1590	2270	2271.26	0.02	0	-4	2300	2285	2260	2245	2220	2292	2252	5	680	100	1630	5	1	5360000	121	41.85	1.10	12	0.09	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1320	N	N	0	N	00	N
140	20240603	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	8001120	3519	277.30	2290	2290	2265	2950	1590	2270	2273.69	0.02	0	-4	2300	2285	2260	2245	2220	2292	2252	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.07	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1320	N	N	0	N	00	N
141	20240603	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	3009220	1323	104.26	2290	2290	2265	2950	1590	2270	2274.54	0.02	0	-4	2300	2285	2260	2245	2220	2292	2252	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.02	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1320	N	N	0	N	00	N
142	20240603	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	43140	19	1.50	2290	2290	2265	2950	1590	2270	2270.53	0.02	0	0	2300	2285	2260	2245	2220	2292	2252	5	680	100	1630	5	1	5360000	121	41.94	1.10	12	0.00	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1320	N	N	0	N	00	N
143	20240603	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	20490	9	0.71	2290	2290	2275	2950	1590	2270	2276.67	0.02	0	0	2300	2285	2260	2245	2220	2292	2252	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.00	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1320	N	N	0	N	00	N
144	20240603	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	20	2	0.88	2290	1	0.08	2290	2290	2290	2950	1590	2270	2290.00	0.02	0	0	2300	2285	2260	2245	2220	2292	2252	5	680	100	1630	5	1	5360000	123	42.41	1.12	12	0.00	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1320	N	N	0	N	00	N
145	20240603	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.02	0	0	2300	2285	2260	2245	2220	2292	2252	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.00	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1320	N	N	0	N	00	N