KissMeData/415580/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	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	17873485	8448	104.81	2120	2120	2100	2755	1485	2120	2115.71	0.01	0	-18	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5310000	112	61.91	1.12	12	0.16	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		661	N	N	0	N	00	N
3	20240628	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	17831370	8428	104.57	2120	2120	2100	2755	1485	2120	2115.73	0.01	0	-18	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5310000	112	62.06	1.13	12	0.16	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		661	N	N	0	N	00	N
4	20240628	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	17806090	8416	104.42	2120	2120	2100	2755	1485	2120	2115.74	0.01	0	-17	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5310000	112	61.91	1.12	12	0.16	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		661	N	N	0	N	00	N
5	20240628	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	17782905	8405	104.28	2120	2120	2100	2755	1485	2120	2115.75	0.01	0	-17	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5310000	112	62.06	1.13	12	0.16	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		661	N	N	0	N	00	N
6	20240628	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	17742745	8386	104.04	2120	2120	2100	2755	1485	2120	2115.76	0.01	0	-15	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5310000	112	61.91	1.12	12	0.16	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		661	N	N	0	N	00	N
7	20240628	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	17721695	8376	103.92	2120	2120	2100	2755	1485	2120	2115.77	0.01	0	-15	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5310000	112	61.91	1.12	12	0.16	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		661	N	N	0	N	00	N
8	20240628	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	2862775	1360	16.87	2120	2120	2100	2755	1485	2120	2104.98	0.01	0	246	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5310000	112	61.76	1.12	12	0.03	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		661	N	N	0	N	00	N
9	20240628	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	4225	2	0.02	2120	2120	2105	2755	1485	2120	2112.50	0.01	0	0	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5310000	112	61.91	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		661	N	N	0	N	00	N
10	20240627	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	17011335	8060	42.83	2110	2120	2100	2745	1485	2115	2110.59	0.01	0	-130	2131	2122	2116	2107	2101	2122	2107	5	630	100	1480	5	1	5310000	113	62.35	1.13	12	0.15	34.00	1874.00	2380	20230830	-10.92	2000	20231201	6.00	2150	-1.40	20240529	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	0.00	N	415580	100	5 억		791	N	N	0	N	00	N
11	20240627	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	16985895	8048	42.77	2110	2115	2100	2745	1485	2115	2110.57	0.01	0	-130	2131	2122	2116	2107	2101	2122	2107	5	630	100	1480	5	1	5310000	112	62.21	1.13	12	0.15	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		791	N	N	0	N	00	N
12	20240627	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	7648755	3631	19.30	2110	2115	2100	2745	1485	2115	2106.51	0.01	0	-117	2131	2122	2116	2107	2101	2122	2107	5	630	100	1480	5	1	5310000	112	62.06	1.13	12	0.07	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		791	N	N	0	N	00	N
13	20240627	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	5536640	2630	13.98	2110	2115	2100	2745	1485	2115	2105.19	0.01	0	-6	2131	2122	2116	2107	2101	2122	2107	5	630	100	1480	5	1	5310000	112	62.21	1.13	12	0.05	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		791	N	N	0	N	00	N
14	20240627	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	5536640	2630	13.98	2110	2115	2100	2745	1485	2115	2105.19	0.01	0	-6	2131	2122	2116	2107	2101	2122	2107	5	630	100	1480	5	1	5310000	112	62.21	1.13	12	0.05	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		791	N	N	0	N	00	N
15	20240627	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	4418295	2098	11.15	2110	2115	2105	2745	1485	2115	2105.96	0.01	0	-4	2131	2122	2116	2107	2101	2122	2107	5	630	100	1480	5	1	5310000	112	61.91	1.12	12	0.04	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		791	N	N	0	N	00	N
16	20240627	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1679655	797	4.24	2110	2115	2105	2745	1485	2115	2107.47	0.01	0	-3	2131	2122	2116	2107	2101	2122	2107	5	630	100	1480	5	1	5310000	112	62.21	1.13	12	0.02	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		791	N	N	0	N	00	N
17	20240627	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	1265125	601	3.19	2110	2110	2105	2745	1485	2115	2105.03	0.01	0	-1	2131	2122	2116	2107	2101	2122	2107	5	630	100	1480	5	1	5310000	112	61.91	1.12	12	0.01	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		791	N	N	0	N	00	N
18	20240626	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	39801000	18818	163.17	2115	2125	2110	2755	1485	2120	2115.05	0.02	0	-2934	2130	2125	2115	2110	2100	2127	2112	5	635	100	1480	5	1	5310000	112	62.21	1.13	12	0.35	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		822	N	N	0	N	00	N
19	20240626	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	39754565	18796	162.98	2115	2125	2110	2755	1485	2120	2115.05	0.02	0	-2915	2130	2125	2115	2110	2100	2127	2112	5	635	100	1480	5	1	5310000	112	62.21	1.13	12	0.35	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		822	N	N	0	N	00	N
20	20240626	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	38851380	18368	159.26	2115	2125	2110	2755	1485	2120	2115.17	0.02	0	-2508	2130	2125	2115	2110	2100	2127	2112	5	635	100	1480	5	1	5310000	112	62.06	1.13	12	0.35	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		822	N	N	0	N	00	N
21	20240626	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	37815370	17877	155.01	2115	2125	2110	2755	1485	2120	2115.31	0.02	0	-2017	2130	2125	2115	2110	2100	2127	2112	5	635	100	1480	5	1	5310000	112	62.06	1.13	12	0.34	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		822	N	N	0	N	00	N
22	20240626	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	36684300	17341	150.36	2115	2125	2110	2755	1485	2120	2115.47	0.02	0	-1503	2130	2125	2115	2110	2100	2127	2112	5	635	100	1480	5	1	5310000	112	62.06	1.13	12	0.33	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		822	N	N	0	N	00	N
23	20240626	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	33679475	15919	138.03	2115	2125	2110	2755	1485	2120	2115.68	0.02	0	-1012	2130	2125	2115	2110	2100	2127	2112	5	635	100	1480	5	1	5310000	112	62.06	1.13	12	0.30	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		822	N	N	0	N	00	N
24	20240626	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	21984365	10386	90.05	2115	2125	2110	2755	1485	2120	2116.73	0.02	0	-520	2130	2125	2115	2110	2100	2127	2112	5	635	100	1480	5	1	5310000	112	62.06	1.13	12	0.20	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		822	N	N	0	N	00	N
25	20240626	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	8394215	3956	34.30	2115	2125	2115	2755	1485	2120	2121.89	0.02	0	-1	2130	2125	2115	2110	2100	2127	2112	5	635	100	1480	5	1	5310000	113	62.50	1.13	12	0.07	34.00	1874.00	2380	20230830	-10.71	2000	20231201	6.25	2150	-1.16	20240529	2045	3.91	20240116	2380	-10.71	20230830	2000	6.25	20231201	0.00	N	415580	100	5 억		822	N	N	0	N	00	N
26	20240625	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	15	2	0.71	24376905	11533	44.85	2110	2120	2105	2735	1475	2105	2113.67	0.02	0	-136	2128	2116	2108	2096	2088	2115	2095	5	630	100	1470	5	1	5310000	113	62.35	1.13	12	0.22	34.00	1874.00	2380	20230830	-10.92	2000	20231201	6.00	2150	-1.40	20240529	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	0.00	N	415580	100	5 억		958	N	N	0	N	00	N
27	20240625	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	24355705	11523	44.81	2110	2120	2105	2735	1475	2105	2113.66	0.02	0	-136	2128	2116	2108	2096	2088	2115	2095	5	630	100	1470	5	1	5310000	112	62.21	1.13	12	0.22	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		958	N	N	0	N	00	N
28	20240625	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	20125710	9523	37.03	2110	2120	2105	2735	1475	2105	2113.38	0.02	0	-135	2128	2116	2108	2096	2088	2115	2095	5	630	100	1470	5	1	5310000	112	62.21	1.13	12	0.18	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		958	N	N	0	N	00	N
29	20240625	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	18226705	8623	33.53	2110	2120	2105	2735	1475	2105	2113.73	0.02	0	-135	2128	2116	2108	2096	2088	2115	2095	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.16	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		958	N	N	0	N	00	N
30	20240625	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	10938610	5170	20.10	2110	2120	2110	2735	1475	2105	2115.79	0.02	0	-129	2128	2116	2108	2096	2088	2115	2095	5	630	100	1470	5	1	5310000	112	62.21	1.13	12	0.10	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		958	N	N	0	N	00	N
31	20240625	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	293315	139	0.54	2110	2115	2110	2735	1475	2105	2110.18	0.02	0	-124	2128	2116	2108	2096	2088	2115	2095	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		958	N	N	0	N	00	N
32	20240625	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	293315	139	0.54	2110	2115	2110	2735	1475	2105	2110.18	0.02	0	-124	2128	2116	2108	2096	2088	2115	2095	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		958	N	N	0	N	00	N
33	20240625	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.02	0	0	2128	2116	2108	2096	2088	2115	2095	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		958	N	N	0	N	00	N
34	20240624	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	54102985	25716	422.54	2105	2120	2100	2755	1485	2120	2103.86	0.02	0	-661	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5310000	112	61.91	1.12	12	0.48	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		1119	N	N	0	N	00	N
35	20240624	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	53875575	25608	420.77	2105	2120	2100	2755	1485	2120	2103.86	0.02	0	-649	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5310000	112	62.21	1.13	12	0.48	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		1119	N	N	0	N	00	N
36	20240624	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	53869240	25605	420.72	2105	2120	2100	2755	1485	2120	2103.86	0.02	0	-647	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5310000	112	62.21	1.13	12	0.48	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		1119	N	N	0	N	00	N
37	20240624	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	53342975	25355	416.61	2105	2120	2100	2755	1485	2120	2103.84	0.02	0	-646	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5310000	112	62.21	1.13	12	0.48	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		1119	N	N	0	N	00	N
38	20240624	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	53235570	25304	415.77	2105	2120	2100	2755	1485	2120	2103.84	0.02	0	-641	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5310000	113	62.35	1.13	12	0.48	34.00	1874.00	2380	20230830	-10.92	2000	20231201	6.00	2150	-1.40	20240529	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	0.00	N	415580	100	5 억		1119	N	N	0	N	00	N
39	20240624	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	53235570	25304	415.77	2105	2120	2100	2755	1485	2120	2103.84	0.02	0	-641	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5310000	113	62.35	1.13	12	0.48	34.00	1874.00	2380	20230830	-10.92	2000	20231201	6.00	2150	-1.40	20240529	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	0.00	N	415580	100	5 억		1119	N	N	0	N	00	N
40	20240624	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	39993485	19043	312.90	2105	2115	2100	2755	1485	2120	2100.17	0.02	0	-2	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5310000	112	62.21	1.13	12	0.36	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		1119	N	N	0	N	00	N
41	20240624	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	18976585	9035	148.46	2105	2105	2100	2755	1485	2120	2100.34	0.02	0	0	2133	2126	2113	2106	2093	2130	2110	5	635	100	1480	5	1	5310000	112	61.91	1.12	12	0.17	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		1119	N	N	0	N	00	N
42	20240621	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	12790030	6086	78.46	2100	2120	2100	2740	1480	2110	2101.55	0.02	0	-11	2123	2116	2108	2101	2093	2117	2102	5	630	100	1470	5	1	5310000	113	62.35	1.13	12	0.11	34.00	1874.00	2380	20230830	-10.92	2000	20231201	6.00	2150	-1.40	20240529	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	0.00	N	415580	100	5 억		1130	N	N	0	N	00	N
43	20240621	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	12764590	6074	78.30	2100	2120	2100	2740	1480	2110	2101.51	0.02	0	-11	2123	2116	2108	2101	2093	2117	2102	5	630	100	1470	5	1	5310000	113	62.35	1.13	12	0.11	34.00	1874.00	2380	20230830	-10.92	2000	20231201	6.00	2150	-1.40	20240529	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	0.00	N	415580	100	5 억		1130	N	N	0	N	00	N
44	20240621	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	12734935	6060	78.12	2100	2120	2100	2740	1480	2110	2101.47	0.02	0	-6	2123	2116	2108	2101	2093	2117	2102	5	630	100	1470	5	1	5310000	113	62.35	1.13	12	0.11	34.00	1874.00	2380	20230830	-10.92	2000	20231201	6.00	2150	-1.40	20240529	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	0.00	N	415580	100	5 억		1130	N	N	0	N	00	N
45	20240621	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	11876145	5653	72.88	2100	2120	2100	2740	1480	2110	2100.86	0.02	0	-4	2123	2116	2108	2101	2093	2117	2102	5	630	100	1470	5	1	5310000	113	62.35	1.13	12	0.11	34.00	1874.00	2380	20230830	-10.92	2000	20231201	6.00	2150	-1.40	20240529	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	0.00	N	415580	100	5 억		1130	N	N	0	N	00	N
46	20240621	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	11867680	5649	72.82	2100	2120	2100	2740	1480	2110	2100.85	0.02	0	-2	2123	2116	2108	2101	2093	2117	2102	5	630	100	1470	5	1	5310000	112	62.21	1.13	12	0.11	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		1130	N	N	0	N	00	N
47	20240621	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	11084865	5278	68.04	2100	2120	2100	2740	1480	2110	2100.20	0.02	0	-2	2123	2116	2108	2101	2093	2117	2102	5	630	100	1470	5	1	5310000	113	62.35	1.13	12	0.10	34.00	1874.00	2380	20230830	-10.92	2000	20231201	6.00	2150	-1.40	20240529	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	0.00	N	415580	100	5 억		1130	N	N	0	N	00	N
48	20240621	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	11051055	5262	67.84	2100	2120	2100	2740	1480	2110	2100.16	0.02	0	0	2123	2116	2108	2101	2093	2117	2102	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.10	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1130	N	N	0	N	00	N
49	20240621	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.02	0	0	2123	2116	2108	2101	2093	2117	2102	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1130	N	N	0	N	00	N
50	20240620	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	16356695	7757	64.50	2110	2115	2100	2755	1485	2120	2108.64	0.02	0	-18	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5310000	112	62.06	1.13	12	0.15	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1148	N	N	0	N	00	N
51	20240620	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	16356695	7757	64.50	2110	2115	2100	2755	1485	2120	2108.64	0.02	0	-18	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5310000	112	62.06	1.13	12	0.15	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1148	N	N	0	N	00	N
52	20240620	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	10024580	4756	39.54	2110	2115	2100	2755	1485	2120	2107.78	0.02	0	-11	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5310000	112	61.91	1.12	12	0.09	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		1148	N	N	0	N	00	N
53	20240620	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	7753165	3677	30.57	2110	2115	2100	2755	1485	2120	2108.56	0.02	0	-11	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5310000	112	62.06	1.13	12	0.07	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1148	N	N	0	N	00	N
54	20240620	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	7539775	3576	29.73	2110	2115	2100	2755	1485	2120	2108.44	0.02	0	-6	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5310000	112	62.21	1.13	12	0.07	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		1148	N	N	0	N	00	N
55	20240620	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	6662055	3161	26.28	2110	2115	2100	2755	1485	2120	2107.58	0.02	0	-5	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5310000	112	62.21	1.13	12	0.06	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		1148	N	N	0	N	00	N
56	20240620	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	4608265	2184	18.16	2110	2115	2110	2755	1485	2120	2110.01	0.02	0	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5310000	112	62.06	1.13	12	0.04	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1148	N	N	0	N	00	N
57	20240620	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	2112115	1001	8.32	2110	2115	2110	2755	1485	2120	2110.00	0.02	0	0	2126	2122	2116	2112	2106	2125	2115	5	635	100	1480	5	1	5310000	112	62.21	1.13	12	0.02	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		1148	N	N	0	N	00	N
58	20240619	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	25408920	12027	52.23	2115	2120	2110	2755	1485	2120	2112.66	0.02	0	-302	2140	2130	2110	2100	2080	2135	2105	5	635	100	1480	5	1	5310000	113	62.35	1.13	12	0.23	34.00	1874.00	2380	20230830	-10.92	2000	20231201	6.00	2150	-1.40	20240529	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	0.00	N	415580	100	5 억		1032	N	N	0	N	00	N
59	20240619	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	25379260	12013	52.17	2115	2120	2110	2755	1485	2120	2112.65	0.02	0	-300	2140	2130	2110	2100	2080	2135	2105	5	635	100	1480	5	1	5310000	112	62.06	1.13	12	0.23	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1032	N	N	0	N	00	N
60	20240619	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	14679360	6942	30.15	2115	2120	2110	2755	1485	2120	2114.57	0.02	0	-240	2140	2130	2110	2100	2080	2135	2105	5	635	100	1480	5	1	5310000	112	62.06	1.13	12	0.13	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1032	N	N	0	N	00	N
61	20240619	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	11385615	5381	23.37	2115	2120	2110	2755	1485	2120	2115.89	0.02	0	-159	2140	2130	2110	2100	2080	2135	2105	5	635	100	1480	5	1	5310000	112	62.06	1.13	12	0.10	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1032	N	N	0	N	00	N
62	20240619	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	7838655	3700	16.07	2115	2120	2110	2755	1485	2120	2118.56	0.02	0	-83	2140	2130	2110	2100	2080	2135	2105	5	635	100	1480	5	1	5310000	112	62.06	1.13	12	0.07	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1032	N	N	0	N	00	N
63	20240619	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	7686485	3628	15.76	2115	2120	2110	2755	1485	2120	2118.66	0.02	0	-61	2140	2130	2110	2100	2080	2135	2105	5	635	100	1480	5	1	5310000	112	62.21	1.13	12	0.07	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		1032	N	N	0	N	00	N
64	20240619	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	1221175	578	2.51	2115	2120	2110	2755	1485	2120	2112.76	0.02	0	1	2140	2130	2110	2100	2080	2135	2105	5	635	100	1480	5	1	5310000	112	62.06	1.13	12	0.01	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1032	N	N	0	N	00	N
65	20240619	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	653530	309	1.34	2115	2115	2110	2755	1485	2120	2114.98	0.02	0	58	2140	2130	2110	2100	2080	2135	2105	5	635	100	1480	5	1	5310000	112	62.06	1.13	12	0.01	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1032	N	N	0	N	00	N
66	20240618	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	48532880	23025	222.96	2100	2120	2090	2740	1480	2110	2107.83	0.02	0	-131	2120	2115	2110	2105	2100	2115	2105	5	630	100	1470	5	1	5310000	113	62.35	1.13	12	0.43	34.00	1874.00	2380	20230830	-10.92	2000	20231201	6.00	2150	-1.40	20240529	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	0.00	N	415580	100	5 억		1163	N	N	0	N	00	N
67	20240618	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	48490480	23005	222.77	2100	2120	2090	2740	1480	2110	2107.82	0.02	0	-131	2120	2115	2110	2105	2100	2115	2105	5	630	100	1470	5	1	5310000	113	62.35	1.13	12	0.43	34.00	1874.00	2380	20230830	-10.92	2000	20231201	6.00	2150	-1.40	20240529	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	0.00	N	415580	100	5 억		1163	N	N	0	N	00	N
68	20240618	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	48490480	23005	222.77	2100	2120	2090	2740	1480	2110	2107.82	0.02	0	-131	2120	2115	2110	2105	2100	2115	2105	5	630	100	1470	5	1	5310000	113	62.35	1.13	12	0.43	34.00	1874.00	2380	20230830	-10.92	2000	20231201	6.00	2150	-1.40	20240529	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	0.00	N	415580	100	5 억		1163	N	N	0	N	00	N
69	20240618	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	47576795	22573	218.58	2100	2120	2090	2740	1480	2110	2107.69	0.02	0	-131	2120	2115	2110	2105	2100	2115	2105	5	630	100	1470	5	1	5310000	113	62.35	1.13	12	0.43	34.00	1874.00	2380	20230830	-10.92	2000	20231201	6.00	2150	-1.40	20240529	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	0.00	N	415580	100	5 억		1163	N	N	0	N	00	N
70	20240618	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	36889875	17532	169.77	2100	2115	2090	2740	1480	2110	2104.15	0.02	0	-131	2120	2115	2110	2105	2100	2115	2105	5	630	100	1470	5	1	5310000	112	62.21	1.13	12	0.33	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		1163	N	N	0	N	00	N
71	20240618	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	25894730	12333	119.42	2100	2110	2090	2740	1480	2110	2099.63	0.02	0	-129	2120	2115	2110	2105	2100	2115	2105	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.23	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1163	N	N	0	N	00	N
72	20240618	101153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	15395475	7331	70.99	2100	2110	2100	2740	1480	2110	2100.05	0.02	0	-130	2120	2115	2110	2105	2100	2115	2105	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.14	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1163	N	N	0	N	00	N
73	20240618	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.02	0	0	2120	2115	2110	2105	2100	2115	2105	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1163	N	N	0	N	00	N
74	20240617	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	21804545	10327	351.62	2110	2115	2105	2740	1480	2110	2111.41	0.02	0	-69	2123	2116	2108	2101	2093	2112	2097	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.19	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1232	N	N	0	N	00	N
75	20240617	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	19694545	9327	317.57	2110	2115	2105	2740	1480	2110	2111.56	0.02	0	-69	2123	2116	2108	2101	2093	2112	2097	5	630	100	1470	5	1	5310000	112	62.21	1.13	12	0.18	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		1232	N	N	0	N	00	N
76	20240617	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	19694545	9327	317.57	2110	2115	2105	2740	1480	2110	2111.56	0.02	0	-69	2123	2116	2108	2101	2093	2112	2097	5	630	100	1470	5	1	5310000	112	62.21	1.13	12	0.18	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		1232	N	N	0	N	00	N
77	20240617	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	18637045	8827	300.54	2110	2115	2105	2740	1480	2110	2111.37	0.02	0	-69	2123	2116	2108	2101	2093	2112	2097	5	630	100	1470	5	1	5310000	112	62.21	1.13	12	0.17	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		1232	N	N	0	N	00	N
78	20240617	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	18637045	8827	300.54	2110	2115	2105	2740	1480	2110	2111.37	0.02	0	-69	2123	2116	2108	2101	2093	2112	2097	5	630	100	1470	5	1	5310000	112	62.21	1.13	12	0.17	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		1232	N	N	0	N	00	N
79	20240617	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	11249930	5326	181.34	2110	2115	2105	2740	1480	2110	2112.27	0.02	0	-69	2123	2116	2108	2101	2093	2112	2097	5	630	100	1470	5	1	5310000	112	62.21	1.13	12	0.10	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		1232	N	N	0	N	00	N
80	20240617	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	11091305	5251	178.79	2110	2115	2105	2740	1480	2110	2112.23	0.02	0	-69	2123	2116	2108	2101	2093	2112	2097	5	630	100	1470	5	1	5310000	112	62.21	1.13	12	0.10	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		1232	N	N	0	N	00	N
81	20240617	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	424110	201	6.84	2110	2110	2110	2740	1480	2110	2110.00	0.02	0	-30	2123	2116	2108	2101	2093	2112	2097	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1232	N	N	0	N	00	N
82	20240614	160955	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	6191590	2937	14.06	2115	2115	2100	2745	1485	2115	2108.13	0.02	0	-6	2131	2122	2111	2102	2091	2127	2107	5	630	100	1480	5	1	5310000	112	62.06	1.13	12	0.06	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1238	N	N	0	N	00	N
83	20240614	150959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	5615560	2664	12.75	2115	2115	2100	2745	1485	2115	2107.94	0.02	0	106	2131	2122	2111	2102	2091	2127	2107	5	630	100	1480	5	1	5310000	112	62.21	1.13	12	0.05	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		1238	N	N	0	N	00	N
84	20240614	140957	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4852050	2303	11.02	2115	2115	2100	2745	1485	2115	2106.84	0.02	0	106	2131	2122	2111	2102	2091	2127	2107	5	630	100	1480	5	1	5310000	112	62.21	1.13	12	0.04	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		1238	N	N	0	N	00	N
85	20240614	130959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4852050	2303	11.02	2115	2115	2100	2745	1485	2115	2106.84	0.02	0	106	2131	2122	2111	2102	2091	2127	2107	5	630	100	1480	5	1	5310000	112	62.21	1.13	12	0.04	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		1238	N	N	0	N	00	N
86	20240614	121006	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4217550	2003	9.59	2115	2115	2100	2745	1485	2115	2105.62	0.02	0	106	2131	2122	2111	2102	2091	2127	2107	5	630	100	1480	5	1	5310000	112	62.21	1.13	12	0.04	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		1238	N	N	0	N	00	N
87	20240614	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	3485760	1657	7.93	2115	2115	2100	2745	1485	2115	2103.66	0.02	0	-4	2131	2122	2111	2102	2091	2127	2107	5	630	100	1480	5	1	5310000	112	62.21	1.13	12	0.03	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		1238	N	N	0	N	00	N
88	20240614	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	3331940	1584	7.58	2115	2115	2100	2745	1485	2115	2103.50	0.02	0	-4	2131	2122	2111	2102	2091	2127	2107	5	630	100	1480	5	1	5310000	112	62.06	1.13	12	0.03	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1238	N	N	0	N	00	N
89	20240614	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2115	1	0.00	2115	2115	2115	2745	1485	2115	2115.00	0.02	0	0	2131	2122	2111	2102	2091	2127	2107	5	630	100	1480	5	1	5310000	112	62.21	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		1238	N	N	0	N	00	N
90	20240613	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	44139670	20890	82.97	2100	2120	2100	2740	1480	2110	2112.96	0.03	0	-99	2133	2121	2108	2096	2083	2122	2097	5	630	100	1470	5	1	5310000	112	62.21	1.13	12	0.39	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		1337	N	N	0	N	00	N
91	20240613	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	43006405	20354	80.84	2100	2120	2100	2740	1480	2110	2112.92	0.03	0	-94	2133	2121	2108	2096	2083	2122	2097	5	630	100	1470	5	1	5310000	112	62.21	1.13	12	0.38	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		1337	N	N	0	N	00	N
92	20240613	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	32481725	15366	61.03	2100	2120	2100	2740	1480	2110	2113.87	0.03	0	-92	2133	2121	2108	2096	2083	2122	2097	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.29	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1337	N	N	0	N	00	N
93	20240613	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	31827585	15055	59.79	2100	2120	2100	2740	1480	2110	2114.09	0.03	0	-91	2133	2121	2108	2096	2083	2122	2097	5	630	100	1470	5	1	5310000	113	62.35	1.13	12	0.28	34.00	1874.00	2380	20230830	-10.92	2000	20231201	6.00	2150	-1.40	20240529	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	0.00	N	415580	100	5 억		1337	N	N	0	N	00	N
94	20240613	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	31812775	15048	59.77	2100	2120	2100	2740	1480	2110	2114.09	0.03	0	-89	2133	2121	2108	2096	2083	2122	2097	5	630	100	1470	5	1	5310000	113	62.35	1.13	12	0.28	34.00	1874.00	2380	20230830	-10.92	2000	20231201	6.00	2150	-1.40	20240529	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	0.00	N	415580	100	5 억		1337	N	N	0	N	00	N
95	20240613	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	28407255	13435	53.36	2100	2115	2100	2740	1480	2110	2114.42	0.03	0	-213	2133	2121	2108	2096	2083	2122	2097	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.25	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		1337	N	N	0	N	00	N
96	20240613	101108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	115540	55	0.22	2100	2110	2100	2740	1480	2110	2100.73	0.03	0	-51	2133	2121	2108	2096	2083	2122	2097	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1337	N	N	0	N	00	N
97	20240613	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.03	0	0	2133	2121	2108	2096	2083	2122	2097	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		1337	N	N	0	N	00	N
98	20240612	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	53056725	25178	112.45	2110	2120	2095	2745	1485	2115	2107.27	0.05	0	-1357	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5310000	112	62.06	1.13	12	0.47	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		2694	N	N	0	N	00	N
99	20240612	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	51991175	24673	110.19	2110	2120	2095	2745	1485	2115	2107.21	0.05	0	-1356	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5310000	112	62.06	1.13	12	0.46	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		2694	N	N	0	N	00	N
100	20240612	141104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	47975795	22772	101.70	2110	2120	2095	2745	1485	2115	2106.79	0.05	0	-422	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5310000	112	62.21	1.13	12	0.43	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		2694	N	N	0	N	00	N
101	20240612	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	47971570	22770	101.69	2110	2120	2095	2745	1485	2115	2106.79	0.05	0	-421	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5310000	112	62.21	1.13	12	0.43	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		2694	N	N	0	N	00	N
102	20240612	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	46806755	22216	99.22	2110	2120	2095	2745	1485	2115	2106.89	0.05	0	-243	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5310000	113	62.35	1.13	12	0.42	34.00	1874.00	2380	20230830	-10.92	2000	20231201	6.00	2150	-1.40	20240529	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	0.00	N	415580	100	5 억		2694	N	N	0	N	00	N
103	20240612	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	21143070	10056	44.91	2110	2115	2095	2745	1485	2115	2102.53	0.05	0	-28	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5310000	112	62.06	1.13	12	0.19	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		2694	N	N	0	N	00	N
104	20240612	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	10659655	5052	22.56	2110	2115	2095	2745	1485	2115	2109.99	0.05	0	-26	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5310000	112	62.21	1.13	12	0.10	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		2694	N	N	0	N	00	N
105	20240612	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	10552035	5001	22.33	2110	2110	2105	2745	1485	2115	2109.99	0.05	0	-15	2128	2121	2108	2101	2088	2125	2105	5	630	100	1480	5	1	5310000	112	62.06	1.13	12	0.09	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		2694	N	N	0	N	00	N
106	20240610	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	82320675	39148	164.09	2105	2110	2085	2730	1470	2100	2102.81	0.06	0	-176	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.74	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		2973	N	N	0	N	00	N
107	20240610	151105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	71341115	33944	142.28	2105	2110	2085	2730	1470	2100	2101.73	0.06	0	-20	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.64	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		2973	N	N	0	N	00	N
108	20240610	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	70633940	33608	140.87	2105	2110	2085	2730	1470	2100	2101.70	0.06	0	-14	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.63	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		2973	N	N	0	N	00	N
109	20240610	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	53916155	25604	107.32	2105	2110	2085	2730	1470	2100	2105.77	0.06	0	-12	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.48	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		2973	N	N	0	N	00	N
110	20240610	121058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	53868050	25581	107.22	2105	2110	2085	2730	1470	2100	2105.78	0.06	0	-11	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.48	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		2973	N	N	0	N	00	N
111	20240610	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	53868050	25581	107.22	2105	2110	2085	2730	1470	2100	2105.78	0.06	0	-11	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.48	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		2973	N	N	0	N	00	N
112	20240610	101058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	33280285	15807	66.25	2105	2110	2085	2730	1470	2100	2105.41	0.06	0	-8	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.30	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		2973	N	N	0	N	00	N
113	20240610	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5855515	2800	11.74	2105	2105	2085	2730	1470	2100	2091.26	0.06	0	-3	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.05	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		2973	N	N	0	N	00	N
114	20240607	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	49980005	23858	151.56	2100	2100	2085	2730	1470	2100	2094.90	0.06	0	-24	2116	2107	2101	2092	2086	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.45	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		2997	N	N	0	N	00	N
115	20240607	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	49908915	23824	151.34	2100	2100	2085	2730	1470	2100	2094.90	0.06	0	-22	2116	2107	2101	2092	2086	2107	2092	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.45	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		2997	N	N	0	N	00	N
116	20240607	141133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	48748405	23269	147.81	2100	2100	2085	2730	1470	2100	2094.99	0.06	0	-17	2116	2107	2101	2092	2086	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.44	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		2997	N	N	0	N	00	N
117	20240607	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	42203665	20138	127.93	2100	2100	2085	2730	1470	2100	2095.72	0.06	0	-11	2116	2107	2101	2092	2086	2107	2092	5	630	100	1470	5	1	5310000	111	61.32	1.11	12	0.38	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		2997	N	N	0	N	00	N
118	20240607	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	42199480	20136	127.91	2100	2100	2085	2730	1470	2100	2095.72	0.06	0	-11	2116	2107	2101	2092	2086	2107	2092	5	630	100	1470	5	1	5310000	111	61.32	1.11	12	0.38	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		2997	N	N	0	N	00	N
119	20240607	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	18166245	8680	55.14	2100	2100	2085	2730	1470	2100	2092.89	0.06	0	-9	2116	2107	2101	2092	2086	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.16	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		2997	N	N	0	N	00	N
120	20240607	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4115685	1968	12.50	2100	2100	2085	2730	1470	2100	2091.30	0.06	0	-7	2116	2107	2101	2092	2086	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.04	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		2997	N	N	0	N	00	N
121	20240607	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1682095	804	5.11	2100	2100	2085	2730	1470	2100	2092.16	0.06	0	-4	2116	2107	2101	2092	2086	2107	2092	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.02	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		2997	N	N	0	N	00	N
122	20240605	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	33092280	15742	17.29	2100	2110	2095	2740	1480	2110	2102.16	0.06	0	-396	2140	2125	2105	2090	2070	2132	2097	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.30	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		3393	N	N	0	N	00	N
123	20240605	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	32892855	15647	17.19	2100	2110	2095	2740	1480	2110	2102.18	0.06	0	-344	2140	2125	2105	2090	2070	2132	2097	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.29	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		3393	N	N	0	N	00	N
124	20240605	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	30531985	14521	15.95	2100	2110	2095	2740	1480	2110	2102.61	0.06	0	-313	2140	2125	2105	2090	2070	2132	2097	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.27	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		3393	N	N	0	N	00	N
125	20240605	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	28396685	13509	14.84	2100	2110	2095	2740	1480	2110	2102.06	0.06	0	-309	2140	2125	2105	2090	2070	2132	2097	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.25	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		3393	N	N	0	N	00	N
126	20240605	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	19517925	9300	10.22	2100	2110	2095	2740	1480	2110	2098.70	0.06	0	-307	2140	2125	2105	2090	2070	2132	2097	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.18	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		3393	N	N	0	N	00	N
127	20240605	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	19517925	9300	10.22	2100	2110	2095	2740	1480	2110	2098.70	0.06	0	-307	2140	2125	2105	2090	2070	2132	2097	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.18	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		3393	N	N	0	N	00	N
128	20240605	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	11475955	5473	6.01	2100	2100	2095	2740	1480	2110	2096.83	0.06	0	-302	2140	2125	2105	2090	2070	2132	2097	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.10	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		3393	N	N	0	N	00	N
129	20240605	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	5666500	2700	2.97	2100	2100	2095	2740	1480	2110	2098.70	0.06	0	-301	2140	2125	2105	2090	2070	2132	2097	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.05	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		3393	N	N	0	N	00	N
130	20240604	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	190126830	91031	358.01	2100	2120	2085	2755	1485	2120	2088.59	0.08	0	-1063	2156	2137	2116	2097	2076	2127	2087	5	635	100	1480	5	1	5310000	112	62.06	1.13	12	1.71	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		4456	N	N	0	N	00	N
131	20240604	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-30	5	-1.42	188436570	90223	354.83	2100	2120	2085	2755	1485	2120	2088.56	0.08	0	-1149	2156	2137	2116	2097	2076	2127	2087	5	635	100	1480	5	1	5310000	111	61.47	1.12	12	1.70	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		4456	N	N	0	N	00	N
132	20240604	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-35	5	-1.65	180648805	86493	340.16	2100	2120	2085	2755	1485	2120	2088.59	0.08	0	-1141	2156	2137	2116	2097	2076	2127	2087	5	635	100	1480	5	1	5310000	111	61.32	1.11	12	1.63	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		4456	N	N	0	N	00	N
133	20240604	131116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-30	5	-1.42	171773235	82245	323.46	2100	2120	2085	2755	1485	2120	2088.56	0.08	0	-1139	2156	2137	2116	2097	2076	2127	2087	5	635	100	1480	5	1	5310000	111	61.47	1.12	12	1.55	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		4456	N	N	0	N	00	N
134	20240604	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-35	5	-1.65	111997610	53598	210.79	2100	2120	2085	2755	1485	2120	2089.59	0.08	0	-1138	2156	2137	2116	2097	2076	2127	2087	5	635	100	1480	5	1	5310000	111	61.32	1.11	12	1.01	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		4456	N	N	0	N	00	N
135	20240604	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-25	5	-1.18	79514125	38022	149.53	2100	2120	2085	2755	1485	2120	2091.27	0.08	0	-1136	2156	2137	2116	2097	2076	2127	2087	5	635	100	1480	5	1	5310000	111	61.62	1.12	12	0.72	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		4456	N	N	0	N	00	N
136	20240604	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	14081435	6721	26.43	2100	2120	2085	2755	1485	2120	2095.14	0.08	0	-1185	2156	2137	2116	2097	2076	2127	2087	5	635	100	1480	5	1	5310000	112	61.76	1.12	12	0.13	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		4456	N	N	0	N	00	N
137	20240604	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.08	0	0	2156	2137	2116	2097	2076	2127	2087	5	635	100	1480	5	1	5310000	113	62.35	1.13	12	0.00	34.00	1874.00	2380	20230830	-10.92	2000	20231201	6.00	2150	-1.40	20240529	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	0.00	N	415580	100	5 억		4456	N	N	0	N	00	N
138	20240603	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	53780320	25427	79.66	2125	2135	2095	2765	1495	2130	2115.09	0.09	0	-206	2186	2157	2116	2087	2046	2137	2067	5	635	100	1490	5	1	5310000	113	62.35	1.13	12	0.48	34.00	1874.00	2380	20230830	-10.92	2000	20231201	6.00	2150	-1.40	20240529	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	0.00	N	415580	100	5 억		4633	N	N	0	N	00	N
139	20240603	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	53585525	25335	79.37	2125	2135	2095	2765	1495	2130	2115.08	0.09	0	-155	2186	2157	2116	2087	2046	2137	2067	5	635	100	1490	5	1	5310000	112	61.76	1.12	12	0.48	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		4633	N	N	0	N	00	N
140	20240603	141100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	51374195	24282	76.07	2125	2135	2095	2765	1495	2130	2115.73	0.09	0	-148	2186	2157	2116	2087	2046	2137	2067	5	635	100	1490	5	1	5310000	113	62.35	1.13	12	0.46	34.00	1874.00	2380	20230830	-10.92	2000	20231201	6.00	2150	-1.40	20240529	2045	3.67	20240116	2380	-10.92	20230830	2000	6.00	20231201	0.00	N	415580	100	5 억		4633	N	N	0	N	00	N
141	20240603	131101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	51323335	24258	75.99	2125	2135	2095	2765	1495	2130	2115.73	0.09	0	-146	2186	2157	2116	2087	2046	2137	2067	5	635	100	1490	5	1	5310000	113	62.50	1.13	12	0.46	34.00	1874.00	2380	20230830	-10.71	2000	20231201	6.25	2150	-1.16	20240529	2045	3.91	20240116	2380	-10.71	20230830	2000	6.25	20231201	0.00	N	415580	100	5 억		4633	N	N	0	N	00	N
142	20240603	121100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	37327760	17604	55.15	2125	2135	2095	2765	1495	2130	2120.41	0.09	0	-139	2186	2157	2116	2087	2046	2137	2067	5	635	100	1490	5	1	5310000	112	62.06	1.13	12	0.33	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		4633	N	N	0	N	00	N
143	20240603	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	37264460	17574	55.05	2125	2135	2095	2765	1495	2130	2120.43	0.09	0	-139	2186	2157	2116	2087	2046	2137	2067	5	635	100	1490	5	1	5310000	112	62.21	1.13	12	0.33	34.00	1874.00	2380	20230830	-11.13	2000	20231201	5.75	2150	-1.63	20240529	2045	3.42	20240116	2380	-11.13	20230830	2000	5.75	20231201	0.00	N	415580	100	5 억		4633	N	N	0	N	00	N
144	20240603	101048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	33889270	15980	50.06	2125	2135	2095	2765	1495	2130	2120.73	0.09	0	-108	2186	2157	2116	2087	2046	2137	2067	5	635	100	1490	5	1	5310000	113	62.79	1.14	12	0.30	34.00	1874.00	2380	20230830	-10.29	2000	20231201	6.75	2150	-0.70	20240529	2045	4.40	20240116	2380	-10.29	20230830	2000	6.75	20231201	0.00	N	415580	100	5 억		4633	N	N	0	N	00	N
145	20240603	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	4250	2	0.01	2125	2125	2125	2765	1495	2130	2125.00	0.09	0	-2	2186	2157	2116	2087	2046	2137	2067	5	635	100	1490	5	1	5310000	113	62.50	1.13	12	0.00	34.00	1874.00	2380	20230830	-10.71	2000	20231201	6.25	2150	-1.16	20240529	2045	3.91	20240116	2380	-10.71	20230830	2000	6.25	20231201	0.00	N	415580	100	5 억		4633	N	N	0	N	00	N