KissMeData/438580/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	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-60	5	-2.56	20232920	8834	211.69	2305	2325	2255	3040	1640	2340	2290.35	0.07	0	-75	2380	2360	2330	2310	2280	2345	2295	3	700	100	1590	5	1	3020000	69	44.71	1.21	12	0.29	51.00	1881.00	2400	20240313	-5.00	2163	20230628	5.41	2400	-5.00	20240313	2240	1.79	20240326	2550	-10.59	20230717	2240	1.79	20240326	0.00	N	438580	100	3 억		2261	N	N	0	N	00	N
3	20240628	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-55	5	-2.35	19737420	8617	206.49	2305	2325	2255	3040	1640	2340	2290.52	0.07	0	118	2380	2360	2330	2310	2280	2345	2295	3	700	100	1590	5	1	3020000	69	44.80	1.21	12	0.29	51.00	1881.00	2400	20240313	-4.79	2163	20230628	5.64	2400	-4.79	20240313	2240	2.01	20240326	2550	-10.39	20230717	2240	2.01	20240326	0.00	N	438580	100	3 억		2261	N	N	0	N	00	N
4	20240628	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-65	5	-2.78	18914515	8256	197.84	2305	2325	2255	3040	1640	2340	2291.00	0.07	0	148	2380	2360	2330	2310	2280	2345	2295	3	700	100	1590	5	1	3020000	69	44.61	1.21	12	0.27	51.00	1881.00	2400	20240313	-5.21	2163	20230628	5.18	2400	-5.21	20240313	2240	1.56	20240326	2550	-10.78	20230717	2240	1.56	20240326	0.00	N	438580	100	3 억		2261	N	N	0	N	00	N
5	20240628	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-65	5	-2.78	16901090	7371	176.64	2305	2325	2255	3040	1640	2340	2292.92	0.07	0	152	2380	2360	2330	2310	2280	2345	2295	3	700	100	1590	5	1	3020000	69	44.61	1.21	12	0.24	51.00	1881.00	2400	20240313	-5.21	2163	20230628	5.18	2400	-5.21	20240313	2240	1.56	20240326	2550	-10.78	20230717	2240	1.56	20240326	0.00	N	438580	100	3 억		2261	N	N	0	N	00	N
6	20240628	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-50	5	-2.14	15920805	6942	166.36	2305	2325	2255	3040	1640	2340	2293.40	0.07	0	265	2380	2360	2330	2310	2280	2345	2295	3	700	100	1590	5	1	3020000	69	44.90	1.22	12	0.23	51.00	1881.00	2400	20240313	-4.58	2163	20230628	5.87	2400	-4.58	20240313	2240	2.23	20240326	2550	-10.20	20230717	2240	2.23	20240326	0.00	N	438580	100	3 억		2261	N	N	0	N	00	N
7	20240628	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-45	5	-1.92	4511385	1960	46.97	2305	2325	2255	3040	1640	2340	2301.73	0.07	0	256	2380	2360	2330	2310	2280	2345	2295	3	700	100	1590	5	1	3020000	69	45.00	1.22	12	0.06	51.00	1881.00	2400	20240313	-4.38	2163	20230628	6.10	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.00	N	438580	100	3 억		2261	N	N	0	N	00	N
8	20240628	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-35	5	-1.50	3723545	1617	38.75	2305	2325	2255	3040	1640	2340	2302.75	0.07	0	0	2380	2360	2330	2310	2280	2345	2295	3	700	100	1590	5	1	3020000	70	45.20	1.23	12	0.05	51.00	1881.00	2400	20240313	-3.96	2163	20230628	6.56	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.00	N	438580	100	3 억		2261	N	N	0	N	00	N
9	20240628	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-35	5	-1.50	267380	116	2.78	2305	2305	2305	3040	1640	2340	2305.00	0.07	0	0	2380	2360	2330	2310	2280	2345	2295	3	700	100	1590	5	1	3020000	70	45.20	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.96	2163	20230628	6.56	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.00	N	438580	100	3 억		2261	N	N	0	N	00	N
10	20240627	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	35	2	1.52	9790470	4173	62.46	2350	2350	2300	2995	1615	2305	2346.15	0.07	0	141	2408	2356	2298	2246	2188	2382	2272	3	690	100	1560	5	1	3020000	71	45.88	1.24	12	0.14	51.00	1881.00	2400	20240313	-2.50	2163	20230628	8.18	2400	-2.50	20240313	2240	4.46	20240326	2550	-8.24	20230717	2240	4.46	20240326	0.00	N	438580	100	3 억		2120	N	N	0	N	00	N
11	20240627	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	30	2	1.30	9764730	4162	62.30	2350	2350	2300	2995	1615	2305	2346.16	0.07	0	143	2408	2356	2298	2246	2188	2382	2272	3	690	100	1560	5	1	3020000	71	45.78	1.24	12	0.14	51.00	1881.00	2400	20240313	-2.71	2163	20230628	7.95	2400	-2.71	20240313	2240	4.24	20240326	2550	-8.43	20230717	2240	4.24	20240326	0.00	N	438580	100	3 억		2120	N	N	0	N	00	N
12	20240627	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	40	2	1.74	9523335	4058	60.74	2350	2350	2305	2995	1615	2305	2346.81	0.07	0	120	2408	2356	2298	2246	2188	2382	2272	3	690	100	1560	5	1	3020000	71	45.98	1.25	12	0.13	51.00	1881.00	2400	20240313	-2.29	2163	20230628	8.41	2400	-2.29	20240313	2240	4.69	20240326	2550	-8.04	20230717	2240	4.69	20240326	0.00	N	438580	100	3 억		2120	N	N	0	N	00	N
13	20240627	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	40	2	1.74	9523335	4058	60.74	2350	2350	2305	2995	1615	2305	2346.81	0.07	0	120	2408	2356	2298	2246	2188	2382	2272	3	690	100	1560	5	1	3020000	71	45.98	1.25	12	0.13	51.00	1881.00	2400	20240313	-2.29	2163	20230628	8.41	2400	-2.29	20240313	2240	4.69	20240326	2550	-8.04	20230717	2240	4.69	20240326	0.00	N	438580	100	3 억		2120	N	N	0	N	00	N
14	20240627	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	10	2	0.43	9398660	4004	59.93	2350	2350	2310	2995	1615	2305	2347.32	0.07	0	69	2408	2356	2298	2246	2188	2382	2272	3	690	100	1560	5	1	3020000	70	45.39	1.23	12	0.13	51.00	1881.00	2400	20240313	-3.54	2163	20230628	7.03	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.00	N	438580	100	3 억		2120	N	N	0	N	00	N
15	20240627	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	35	2	1.52	4417360	1880	28.14	2350	2350	2320	2995	1615	2305	2349.66	0.07	0	-3	2408	2356	2298	2246	2188	2382	2272	3	690	100	1560	5	1	3020000	71	45.88	1.24	12	0.06	51.00	1881.00	2400	20240313	-2.50	2163	20230628	8.18	2400	-2.50	20240313	2240	4.46	20240326	2550	-8.24	20230717	2240	4.46	20240326	0.00	N	438580	100	3 억		2120	N	N	0	N	00	N
16	20240627	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	40	2	1.74	4396325	1871	28.00	2350	2350	2340	2995	1615	2305	2349.72	0.07	0	-1	2408	2356	2298	2246	2188	2382	2272	3	690	100	1560	5	1	3020000	71	45.98	1.25	12	0.06	51.00	1881.00	2400	20240313	-2.29	2163	20230628	8.41	2400	-2.29	20240313	2240	4.69	20240326	2550	-8.04	20230717	2240	4.69	20240326	0.00	N	438580	100	3 억		2120	N	N	0	N	00	N
17	20240627	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	0	3	0.00	0	0	0.00	0	0	0	2995	1615	2305	0.00	0.07	0	0	2408	2356	2298	2246	2188	2382	2272	3	690	100	1560	5	1	3020000	70	45.20	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.96	2163	20230628	6.56	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.00	N	438580	100	3 억		2120	N	N	0	N	00	N
18	20240626	161312	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2305	-35	5	-1.50	15312350	6681	93.85	2240	2350	2240	3040	1640	2340	2291.92	0.07	0	-1312	2386	2362	2346	2322	2306	2375	2335	3	700	100	1590	5	1	3020000	70	45.20	1.23	12	0.22	51.00	1881.00	2400	20240313	-3.96	2163	20230620	6.56	2400	-3.96	20240313	2240	2.90	20240626	2550	-9.61	20230717	2240	2.90	20240626	0.00	N	438580	100	3 억		2015	N	N	0	N	00	N
19	20240626	151317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2325	-15	5	-0.64	14844365	6478	91.00	2240	2350	2240	3040	1640	2340	2291.50	0.07	0	-1309	2386	2362	2346	2322	2306	2375	2335	3	700	100	1590	5	1	3020000	70	45.59	1.24	12	0.21	51.00	1881.00	2400	20240313	-3.12	2163	20230620	7.49	2400	-3.12	20240313	2240	3.79	20240626	2550	-8.82	20230717	2240	3.79	20240626	0.00	N	438580	100	3 억		2015	N	N	0	N	00	N
20	20240626	141314	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2310	-30	5	-1.28	14042520	6131	86.12	2240	2350	2240	3040	1640	2340	2290.41	0.07	0	-1109	2386	2362	2346	2322	2306	2375	2335	3	700	100	1590	5	1	3020000	70	45.29	1.23	12	0.20	51.00	1881.00	2400	20240313	-3.75	2163	20230620	6.80	2400	-3.75	20240313	2240	3.12	20240626	2550	-9.41	20230717	2240	3.12	20240626	0.00	N	438580	100	3 억		2015	N	N	0	N	00	N
21	20240626	131313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2305	-35	5	-1.50	11857055	5183	72.81	2240	2350	2240	3040	1640	2340	2287.68	0.07	0	-875	2386	2362	2346	2322	2306	2375	2335	3	700	100	1590	5	1	3020000	70	45.20	1.23	12	0.17	51.00	1881.00	2400	20240313	-3.96	2163	20230620	6.56	2400	-3.96	20240313	2240	2.90	20240626	2550	-9.61	20230717	2240	2.90	20240626	0.00	N	438580	100	3 억		2015	N	N	0	N	00	N
22	20240626	121311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2305	-35	5	-1.50	11271430	4929	69.24	2240	2350	2240	3040	1640	2340	2286.76	0.07	0	-634	2386	2362	2346	2322	2306	2375	2335	3	700	100	1590	5	1	3020000	70	45.20	1.23	12	0.16	51.00	1881.00	2400	20240313	-3.96	2163	20230620	6.56	2400	-3.96	20240313	2240	2.90	20240626	2550	-9.61	20230717	2240	2.90	20240626	0.00	N	438580	100	3 억		2015	N	N	0	N	00	N
23	20240626	111315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2305	-35	5	-1.50	7774590	3412	47.93	2240	2350	2240	3040	1640	2340	2278.60	0.07	0	-397	2386	2362	2346	2322	2306	2375	2335	3	700	100	1590	5	1	3020000	70	45.20	1.23	12	0.11	51.00	1881.00	2400	20240313	-3.96	2163	20230620	6.56	2400	-3.96	20240313	2240	2.90	20240626	2550	-9.61	20230717	2240	2.90	20240626	0.00	N	438580	100	3 억		2015	N	N	0	N	00	N
24	20240626	101311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2310	-30	5	-1.28	6753165	2969	41.71	2240	2350	2240	3040	1640	2340	2274.56	0.07	0	-193	2386	2362	2346	2322	2306	2375	2335	3	700	100	1590	5	1	3020000	70	45.29	1.23	12	0.10	51.00	1881.00	2400	20240313	-3.75	2163	20230620	6.80	2400	-3.75	20240313	2240	3.12	20240626	2550	-9.41	20230717	2240	3.12	20240626	0.00	N	438580	100	3 억		2015	N	N	0	N	00	N
25	20240626	091315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2350	10	2	0.43	5731350	2523	35.44	2240	2350	2240	3040	1640	2340	2271.64	0.07	0	0	2386	2362	2346	2322	2306	2375	2335	3	700	100	1590	5	1	3020000	71	46.08	1.25	12	0.08	51.00	1881.00	2400	20240313	-2.08	2163	20230620	8.65	2400	-2.08	20240313	2240	4.91	20240626	2550	-7.84	20230717	2240	4.91	20240626	0.00	N	438580	100	3 억		2015	N	N	0	N	00	N
26	20240625	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	10	2	0.43	16671205	7119	52.53	2330	2370	2330	3025	1635	2330	2341.79	0.07	0	-16	2373	2351	2318	2296	2263	2362	2307	3	695	100	1580	5	1	3020000	71	45.88	1.24	12	0.24	51.00	1881.00	2400	20240313	-2.50	2163	20230619	8.18	2400	-2.50	20240313	2240	4.46	20240326	2550	-8.24	20230717	2240	4.46	20240326	0.00	N	438580	100	3 억		2031	N	N	0	N	00	N
27	20240625	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	10	2	0.43	16584620	7082	52.25	2330	2370	2330	3025	1635	2330	2341.80	0.07	0	-16	2373	2351	2318	2296	2263	2362	2307	3	695	100	1580	5	1	3020000	71	45.88	1.24	12	0.23	51.00	1881.00	2400	20240313	-2.50	2163	20230619	8.18	2400	-2.50	20240313	2240	4.46	20240326	2550	-8.24	20230717	2240	4.46	20240326	0.00	N	438580	100	3 억		2031	N	N	0	N	00	N
28	20240625	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	15	2	0.64	16252335	6940	51.21	2330	2370	2330	3025	1635	2330	2341.84	0.07	0	-16	2373	2351	2318	2296	2263	2362	2307	3	695	100	1580	5	1	3020000	71	45.98	1.25	12	0.23	51.00	1881.00	2400	20240313	-2.29	2163	20230619	8.41	2400	-2.29	20240313	2240	4.69	20240326	2550	-8.04	20230717	2240	4.69	20240326	0.00	N	438580	100	3 억		2031	N	N	0	N	00	N
29	20240625	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	15	2	0.64	16252335	6940	51.21	2330	2370	2330	3025	1635	2330	2341.84	0.07	0	-16	2373	2351	2318	2296	2263	2362	2307	3	695	100	1580	5	1	3020000	71	45.98	1.25	12	0.23	51.00	1881.00	2400	20240313	-2.29	2163	20230619	8.41	2400	-2.29	20240313	2240	4.69	20240326	2550	-8.04	20230717	2240	4.69	20240326	0.00	N	438580	100	3 억		2031	N	N	0	N	00	N
30	20240625	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	40	2	1.72	4684450	2007	14.81	2330	2370	2330	3025	1635	2330	2334.06	0.07	0	-16	2373	2351	2318	2296	2263	2362	2307	3	695	100	1580	5	1	3020000	72	46.47	1.26	12	0.07	51.00	1881.00	2400	20240313	-1.25	2163	20230619	9.57	2400	-1.25	20240313	2240	5.80	20240326	2550	-7.06	20230717	2240	5.80	20240326	0.00	N	438580	100	3 억		2031	N	N	0	N	00	N
31	20240625	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	20	2	0.86	3836430	1645	12.14	2330	2350	2330	3025	1635	2330	2332.18	0.07	0	-16	2373	2351	2318	2296	2263	2362	2307	3	695	100	1580	5	1	3020000	71	46.08	1.25	12	0.05	51.00	1881.00	2400	20240313	-2.08	2163	20230619	8.65	2400	-2.08	20240313	2240	4.91	20240326	2550	-7.84	20230717	2240	4.91	20240326	0.00	N	438580	100	3 억		2031	N	N	0	N	00	N
32	20240625	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	5	2	0.21	2891575	1241	9.16	2330	2335	2330	3025	1635	2330	2330.04	0.07	0	-16	2373	2351	2318	2296	2263	2362	2307	3	695	100	1580	5	1	3020000	71	45.78	1.24	12	0.04	51.00	1881.00	2400	20240313	-2.71	2163	20230619	7.95	2400	-2.71	20240313	2240	4.24	20240326	2550	-8.43	20230717	2240	4.24	20240326	0.00	N	438580	100	3 억		2031	N	N	0	N	00	N
33	20240625	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	2590960	1112	8.20	2330	2330	2330	3025	1635	2330	2330.00	0.07	0	-16	2373	2351	2318	2296	2263	2362	2307	3	695	100	1580	5	1	3020000	70	45.69	1.24	12	0.04	51.00	1881.00	2400	20240313	-2.92	2163	20230619	7.72	2400	-2.92	20240313	2240	4.02	20240326	2550	-8.63	20230717	2240	4.02	20240326	0.00	N	438580	100	3 억		2031	N	N	0	N	00	N
34	20240624	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	31353580	13553	255.91	2320	2340	2285	3015	1625	2320	2313.41	0.07	0	-23	2346	2332	2306	2292	2266	2340	2300	3	695	100	1570	5	1	3020000	70	45.69	1.24	12	0.45	51.00	1881.00	2400	20240313	-2.92	2163	20230616	7.72	2400	-2.92	20240313	2240	4.02	20240326	2550	-8.63	20230717	2240	4.02	20240326	0.00	N	438580	100	3 억		2054	N	N	0	N	00	N
35	20240624	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	31327955	13542	255.70	2320	2340	2285	3015	1625	2320	2313.39	0.07	0	-22	2346	2332	2306	2292	2266	2340	2300	3	695	100	1570	5	1	3020000	70	45.59	1.24	12	0.45	51.00	1881.00	2400	20240313	-3.12	2163	20230616	7.49	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.00	N	438580	100	3 억		2054	N	N	0	N	00	N
36	20240624	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-20	5	-0.86	31323300	13540	255.66	2320	2340	2285	3015	1625	2320	2313.39	0.07	0	-21	2346	2332	2306	2292	2266	2340	2300	3	695	100	1570	5	1	3020000	69	45.10	1.22	12	0.45	51.00	1881.00	2400	20240313	-4.17	2163	20230616	6.33	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.00	N	438580	100	3 억		2054	N	N	0	N	00	N
37	20240624	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	23230515	10035	189.48	2320	2320	2285	3015	1625	2320	2314.95	0.07	0	-21	2346	2332	2306	2292	2266	2340	2300	3	695	100	1570	5	1	3020000	70	45.29	1.23	12	0.33	51.00	1881.00	2400	20240313	-3.75	2163	20230616	6.80	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.00	N	438580	100	3 억		2054	N	N	0	N	00	N
38	20240624	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	23230515	10035	189.48	2320	2320	2285	3015	1625	2320	2314.95	0.07	0	-21	2346	2332	2306	2292	2266	2340	2300	3	695	100	1570	5	1	3020000	70	45.29	1.23	12	0.33	51.00	1881.00	2400	20240313	-3.75	2163	20230616	6.80	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.00	N	438580	100	3 억		2054	N	N	0	N	00	N
39	20240624	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-30	5	-1.29	23228205	10034	189.46	2320	2320	2285	3015	1625	2320	2314.95	0.07	0	-21	2346	2332	2306	2292	2266	2340	2300	3	695	100	1570	5	1	3020000	69	44.90	1.22	12	0.33	51.00	1881.00	2400	20240313	-4.58	2163	20230616	5.87	2400	-4.58	20240313	2240	2.23	20240326	2550	-10.20	20230717	2240	2.23	20240326	0.00	N	438580	100	3 억		2054	N	N	0	N	00	N
40	20240624	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	23200	10	0.19	2320	2320	2320	3015	1625	2320	2320.00	0.07	0	-1	2346	2332	2306	2292	2266	2340	2300	3	695	100	1570	5	1	3020000	70	45.49	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.33	2163	20230616	7.26	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.00	N	438580	100	3 억		2054	N	N	0	N	00	N
41	20240624	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	0	0	0.00	0	0	0	3015	1625	2320	0.00	0.07	0	0	2346	2332	2306	2292	2266	2340	2300	3	695	100	1570	5	1	3020000	70	45.49	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.33	2163	20230616	7.26	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.00	N	438580	100	3 억		2054	N	N	0	N	00	N
42	20240621	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-20	5	-0.85	12179995	5296	49.84	2315	2320	2280	3040	1640	2340	2299.85	0.07	0	-2622	2366	2352	2336	2322	2306	2360	2330	3	700	100	1590	5	1	3020000	70	45.49	1.23	12	0.18	51.00	1881.00	2400	20240313	-3.33	2163	20230615	7.26	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.04	N	438580	100	3 억		2208	N	N	0	N	00	N
43	20240621	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-45	5	-1.92	11893615	5172	48.68	2315	2320	2280	3040	1640	2340	2299.62	0.07	0	-2559	2366	2352	2336	2322	2306	2360	2330	3	700	100	1590	5	1	3020000	69	45.00	1.22	12	0.17	51.00	1881.00	2400	20240313	-4.38	2163	20230615	6.10	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.04	N	438580	100	3 억		2208	N	N	0	N	00	N
44	20240621	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-40	5	-1.71	7478770	3253	30.62	2315	2320	2280	3040	1640	2340	2299.04	0.07	0	-1976	2366	2352	2336	2322	2306	2360	2330	3	700	100	1590	5	1	3020000	69	45.10	1.22	12	0.11	51.00	1881.00	2400	20240313	-4.17	2163	20230615	6.33	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.04	N	438580	100	3 억		2208	N	N	0	N	00	N
45	20240621	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-40	5	-1.71	3688335	1605	15.11	2315	2320	2280	3040	1640	2340	2298.03	0.07	0	-1430	2366	2352	2336	2322	2306	2360	2330	3	700	100	1590	5	1	3020000	69	45.10	1.22	12	0.05	51.00	1881.00	2400	20240313	-4.17	2163	20230615	6.33	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.04	N	438580	100	3 억		2208	N	N	0	N	00	N
46	20240621	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-45	5	-1.92	2282275	993	9.35	2315	2320	2280	3040	1640	2340	2298.36	0.07	0	-839	2366	2352	2336	2322	2306	2360	2330	3	700	100	1590	5	1	3020000	69	45.00	1.22	12	0.03	51.00	1881.00	2400	20240313	-4.38	2163	20230615	6.10	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.04	N	438580	100	3 억		2208	N	N	0	N	00	N
47	20240621	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-45	5	-1.92	1052135	457	4.30	2315	2320	2280	3040	1640	2340	2302.26	0.07	0	-304	2366	2352	2336	2322	2306	2360	2330	3	700	100	1590	5	1	3020000	69	45.00	1.22	12	0.02	51.00	1881.00	2400	20240313	-4.38	2163	20230615	6.10	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.04	N	438580	100	3 억		2208	N	N	0	N	00	N
48	20240621	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-40	5	-1.71	520295	225	2.12	2315	2320	2280	3040	1640	2340	2312.42	0.07	0	-147	2366	2352	2336	2322	2306	2360	2330	3	700	100	1590	5	1	3020000	69	45.10	1.22	12	0.01	51.00	1881.00	2400	20240313	-4.17	2163	20230615	6.33	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.04	N	438580	100	3 억		2208	N	N	0	N	00	N
49	20240621	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	0	0	0.00	0	0	0	3040	1640	2340	0.00	0.07	0	0	2366	2352	2336	2322	2306	2360	2330	3	700	100	1590	5	1	3020000	71	45.88	1.24	12	0.00	51.00	1881.00	2400	20240313	-2.50	2163	20230615	8.18	2400	-2.50	20240313	2240	4.46	20240326	2550	-8.24	20230717	2240	4.46	20240326	0.04	N	438580	100	3 억		2208	N	N	0	N	00	N
50	20240620	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	15	2	0.65	24654915	10625	183.63	2325	2350	2320	3020	1630	2325	2320.46	0.07	0	12	2341	2332	2316	2307	2291	2337	2312	3	695	100	1580	5	1	3020000	71	45.88	1.24	12	0.35	51.00	1881.00	2400	20240313	-2.50	2145	20230614	9.09	2400	-2.50	20240313	2240	4.46	20240326	2550	-8.24	20230717	2240	4.46	20240326	0.04	N	438580	100	3 억		2196	N	N	0	N	00	N
51	20240620	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	15	2	0.65	24654915	10625	183.63	2325	2350	2320	3020	1630	2325	2320.46	0.07	0	12	2341	2332	2316	2307	2291	2337	2312	3	695	100	1580	5	1	3020000	71	45.88	1.24	12	0.35	51.00	1881.00	2400	20240313	-2.50	2145	20230614	9.09	2400	-2.50	20240313	2240	4.46	20240326	2550	-8.24	20230717	2240	4.46	20240326	0.04	N	438580	100	3 억		2196	N	N	0	N	00	N
52	20240620	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	15	2	0.65	24587195	10596	183.13	2325	2350	2320	3020	1630	2325	2320.42	0.07	0	15	2341	2332	2316	2307	2291	2337	2312	3	695	100	1580	5	1	3020000	71	45.88	1.24	12	0.35	51.00	1881.00	2400	20240313	-2.50	2145	20230614	9.09	2400	-2.50	20240313	2240	4.46	20240326	2550	-8.24	20230717	2240	4.46	20240326	0.04	N	438580	100	3 억		2196	N	N	0	N	00	N
53	20240620	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	10	2	0.43	24535685	10574	182.75	2325	2335	2320	3020	1630	2325	2320.38	0.07	0	15	2341	2332	2316	2307	2291	2337	2312	3	695	100	1580	5	1	3020000	71	45.78	1.24	12	0.35	51.00	1881.00	2400	20240313	-2.71	2145	20230614	8.86	2400	-2.71	20240313	2240	4.24	20240326	2550	-8.43	20230717	2240	4.24	20240326	0.04	N	438580	100	3 억		2196	N	N	0	N	00	N
54	20240620	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-5	5	-0.22	23785370	10252	177.19	2325	2330	2320	3020	1630	2325	2320.07	0.07	0	4	2341	2332	2316	2307	2291	2337	2312	3	695	100	1580	5	1	3020000	70	45.49	1.23	12	0.34	51.00	1881.00	2400	20240313	-3.33	2145	20230614	8.16	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.04	N	438580	100	3 억		2196	N	N	0	N	00	N
55	20240620	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	418325	180	3.11	2325	2330	2320	3020	1630	2325	2324.03	0.07	0	-3	2341	2332	2316	2307	2291	2337	2312	3	695	100	1580	5	1	3020000	70	45.59	1.24	12	0.01	51.00	1881.00	2400	20240313	-3.12	2145	20230614	8.39	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.04	N	438580	100	3 억		2196	N	N	0	N	00	N
56	20240620	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-5	5	-0.22	292920	126	2.18	2325	2330	2320	3020	1630	2325	2324.76	0.07	0	-3	2341	2332	2316	2307	2291	2337	2312	3	695	100	1580	5	1	3020000	70	45.49	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.33	2145	20230614	8.16	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.04	N	438580	100	3 억		2196	N	N	0	N	00	N
57	20240620	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	2325	1	0.02	2325	2325	2325	3020	1630	2325	2325.00	0.07	0	0	2341	2332	2316	2307	2291	2337	2312	3	695	100	1580	5	1	3020000	70	45.59	1.24	12	0.00	51.00	1881.00	2400	20240313	-3.12	2145	20230614	8.39	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.04	N	438580	100	3 억		2196	N	N	0	N	00	N
58	20240619	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	15	2	0.65	13337790	5786	1073.47	2305	2325	2300	3000	1620	2310	2305.18	0.07	0	-216	2323	2316	2308	2301	2293	2320	2305	3	690	100	1570	5	1	3020000	70	45.59	1.24	12	0.19	51.00	1881.00	2400	20240313	-3.12	2140	20230613	8.64	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.04	N	438580	100	3 억		2208	N	N	0	N	00	N
59	20240619	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	15	2	0.65	13309890	5774	1071.24	2305	2325	2300	3000	1620	2310	2305.14	0.07	0	-216	2323	2316	2308	2301	2293	2320	2305	3	690	100	1570	5	1	3020000	70	45.59	1.24	12	0.19	51.00	1881.00	2400	20240313	-3.12	2140	20230613	8.64	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.04	N	438580	100	3 억		2208	N	N	0	N	00	N
60	20240619	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-5	5	-0.22	12519995	5432	1007.79	2305	2310	2300	3000	1620	2310	2304.86	0.07	0	-187	2323	2316	2308	2301	2293	2320	2305	3	690	100	1570	5	1	3020000	70	45.20	1.23	12	0.18	51.00	1881.00	2400	20240313	-3.96	2140	20230613	7.71	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.04	N	438580	100	3 억		2208	N	N	0	N	00	N
61	20240619	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-5	5	-0.22	868210	377	69.94	2305	2310	2300	3000	1620	2310	2302.94	0.07	0	-150	2323	2316	2308	2301	2293	2320	2305	3	690	100	1570	5	1	3020000	70	45.20	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.96	2140	20230613	7.71	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.04	N	438580	100	3 억		2208	N	N	0	N	00	N
62	20240619	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-5	5	-0.22	780620	339	62.89	2305	2310	2300	3000	1620	2310	2302.71	0.07	0	-112	2323	2316	2308	2301	2293	2320	2305	3	690	100	1570	5	1	3020000	70	45.20	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.96	2140	20230613	7.71	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.04	N	438580	100	3 억		2208	N	N	0	N	00	N
63	20240619	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-5	5	-0.22	699945	304	56.40	2305	2310	2300	3000	1620	2310	2302.45	0.07	0	-77	2323	2316	2308	2301	2293	2320	2305	3	690	100	1570	5	1	3020000	70	45.20	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.96	2140	20230613	7.71	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.04	N	438580	100	3 억		2208	N	N	0	N	00	N
64	20240619	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-5	5	-0.22	476360	207	38.40	2305	2310	2300	3000	1620	2310	2301.26	0.07	0	-40	2323	2316	2308	2301	2293	2320	2305	3	690	100	1570	5	1	3020000	70	45.20	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.96	2140	20230613	7.71	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.04	N	438580	100	3 억		2208	N	N	0	N	00	N
65	20240619	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	0.07	0	0	2323	2316	2308	2301	2293	2320	2305	3	690	100	1570	5	1	3020000	70	45.29	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.75	2140	20230613	7.94	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.04	N	438580	100	3 억		2208	N	N	0	N	00	N
66	20240618	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	5	2	0.22	1242740	539	1.85	2305	2315	2300	2995	1615	2305	2305.64	0.09	0	-423	2331	2317	2296	2282	2261	2307	2272	3	690	100	1560	5	1	3020000	70	45.29	1.23	12	0.02	51.00	1881.00	2400	20240313	-3.75	2140	20230613	7.94	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.04	N	438580	100	3 억		2631	N	N	0	N	00	N
67	20240618	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	0	3	0.00	1215020	527	1.81	2305	2315	2300	2995	1615	2305	2305.54	0.09	0	-423	2331	2317	2296	2282	2261	2307	2272	3	690	100	1560	5	1	3020000	70	45.20	1.23	12	0.02	51.00	1881.00	2400	20240313	-3.96	2140	20230613	7.71	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.04	N	438580	100	3 억		2631	N	N	0	N	00	N
68	20240618	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	0	3	0.00	142980	62	0.21	2305	2315	2300	2995	1615	2305	2306.13	0.09	0	0	2331	2317	2296	2282	2261	2307	2272	3	690	100	1560	5	1	3020000	70	45.20	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.96	2140	20230613	7.71	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.04	N	438580	100	3 억		2631	N	N	0	N	00	N
69	20240618	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	0	3	0.00	87660	38	0.13	2305	2315	2300	2995	1615	2305	2306.84	0.09	0	0	2331	2317	2296	2282	2261	2307	2272	3	690	100	1560	5	1	3020000	70	45.20	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.96	2140	20230613	7.71	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.04	N	438580	100	3 억		2631	N	N	0	N	00	N
70	20240618	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	10	2	0.43	27730	12	0.04	2305	2315	2300	2995	1615	2305	2310.83	0.09	0	0	2331	2317	2296	2282	2261	2307	2272	3	690	100	1560	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2140	20230613	8.18	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.04	N	438580	100	3 억		2631	N	N	0	N	00	N
71	20240618	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	10	2	0.43	27730	12	0.04	2305	2315	2300	2995	1615	2305	2310.83	0.09	0	0	2331	2317	2296	2282	2261	2307	2272	3	690	100	1560	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2140	20230613	8.18	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.04	N	438580	100	3 억		2631	N	N	0	N	00	N
72	20240618	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	10	2	0.43	27730	12	0.04	2305	2315	2300	2995	1615	2305	2310.83	0.09	0	0	2331	2317	2296	2282	2261	2307	2272	3	690	100	1560	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2140	20230613	8.18	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.04	N	438580	100	3 억		2631	N	N	0	N	00	N
73	20240618	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-5	5	-0.22	6905	3	0.01	2305	2305	2300	2995	1615	2305	2301.67	0.09	0	1	2331	2317	2296	2282	2261	2307	2272	3	690	100	1560	5	1	3020000	69	45.10	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.17	2140	20230613	7.48	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.04	N	438580	100	3 억		2631	N	N	0	N	00	N
74	20240617	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	67092975	29169	97230.00	2310	2310	2275	2990	1610	2300	2300.15	0.07	0	429	2316	2307	2301	2292	2286	2305	2290	3	690	100	1560	5	1	3020000	70	45.20	1.23	12	0.97	51.00	1881.00	2400	20240313	-3.96	2140	20230613	7.71	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.04	N	438580	100	3 억		2202	N	N	0	N	00	N
75	20240617	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	67092975	29169	97230.00	2310	2310	2275	2990	1610	2300	2300.15	0.07	0	429	2316	2307	2301	2292	2286	2305	2290	3	690	100	1560	5	1	3020000	70	45.20	1.23	12	0.97	51.00	1881.00	2400	20240313	-3.96	2140	20230613	7.71	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.04	N	438580	100	3 억		2202	N	N	0	N	00	N
76	20240617	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	64770095	28156	93853.34	2310	2310	2300	2990	1610	2300	2300.40	0.07	0	440	2316	2307	2301	2292	2286	2305	2290	3	690	100	1560	5	1	3020000	69	45.10	1.22	12	0.93	51.00	1881.00	2400	20240313	-4.17	2140	20230613	7.48	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.04	N	438580	100	3 억		2202	N	N	0	N	00	N
77	20240617	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	64475500	28028	93426.66	2310	2310	2300	2990	1610	2300	2300.40	0.07	0	403	2316	2307	2301	2292	2286	2305	2290	3	690	100	1560	5	1	3020000	69	45.10	1.22	12	0.93	51.00	1881.00	2400	20240313	-4.17	2140	20230613	7.48	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.04	N	438580	100	3 억		2202	N	N	0	N	00	N
78	20240617	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	55518890	24136	80453.34	2310	2310	2300	2990	1610	2300	2300.25	0.07	0	416	2316	2307	2301	2292	2286	2305	2290	3	690	100	1560	5	1	3020000	69	45.10	1.22	12	0.80	51.00	1881.00	2400	20240313	-4.17	2140	20230613	7.48	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.04	N	438580	100	3 억		2202	N	N	0	N	00	N
79	20240617	111145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	12588900	5471	18236.67	2310	2310	2300	2990	1610	2300	2301.02	0.07	0	434	2316	2307	2301	2292	2286	2305	2290	3	690	100	1560	5	1	3020000	70	45.29	1.23	12	0.18	51.00	1881.00	2400	20240313	-3.75	2140	20230613	7.94	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.04	N	438580	100	3 억		2202	N	N	0	N	00	N
80	20240617	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	60060	26	86.67	2310	2310	2310	2990	1610	2300	2310.00	0.07	0	0	2316	2307	2301	2292	2286	2305	2290	3	690	100	1560	5	1	3020000	70	45.29	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.75	2140	20230613	7.94	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.04	N	438580	100	3 억		2202	N	N	0	N	00	N
81	20240617	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	0.07	0	0	2316	2307	2301	2292	2286	2305	2290	3	690	100	1560	5	1	3020000	69	45.10	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.17	2140	20230613	7.48	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.04	N	438580	100	3 억		2202	N	N	0	N	00	N
82	20240614	161007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	15	2	0.66	69005	30	2.88	2310	2310	2295	2970	1600	2285	2300.17	0.07	0	-1	2318	2301	2283	2266	2248	2292	2257	3	685	100	1550	5	1	3020000	69	45.10	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.17	2140	20230613	7.48	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.04	N	438580	100	3 억		2203	N	N	0	N	00	N
83	20240614	151010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	15	2	0.66	27605	12	1.15	2310	2310	2295	2970	1600	2285	2300.42	0.07	0	-1	2318	2301	2283	2266	2248	2292	2257	3	685	100	1550	5	1	3020000	69	45.10	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.17	2140	20230613	7.48	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.04	N	438580	100	3 억		2203	N	N	0	N	00	N
84	20240614	141009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	15	2	0.66	23010	10	0.96	2310	2310	2300	2970	1600	2285	2301.00	0.07	0	0	2318	2301	2283	2266	2248	2292	2257	3	685	100	1550	5	1	3020000	69	45.10	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.17	2140	20230613	7.48	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.04	N	438580	100	3 억		2203	N	N	0	N	00	N
85	20240614	131011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	15	2	0.66	23010	10	0.96	2310	2310	2300	2970	1600	2285	2301.00	0.07	0	0	2318	2301	2283	2266	2248	2292	2257	3	685	100	1550	5	1	3020000	69	45.10	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.17	2140	20230613	7.48	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.04	N	438580	100	3 억		2203	N	N	0	N	00	N
86	20240614	121018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	15	2	0.66	23010	10	0.96	2310	2310	2300	2970	1600	2285	2301.00	0.07	0	0	2318	2301	2283	2266	2248	2292	2257	3	685	100	1550	5	1	3020000	69	45.10	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.17	2140	20230613	7.48	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.04	N	438580	100	3 억		2203	N	N	0	N	00	N
87	20240614	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	15	2	0.66	23010	10	0.96	2310	2310	2300	2970	1600	2285	2301.00	0.07	0	0	2318	2301	2283	2266	2248	2292	2257	3	685	100	1550	5	1	3020000	69	45.10	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.17	2140	20230613	7.48	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.04	N	438580	100	3 억		2203	N	N	0	N	00	N
88	20240614	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	15	2	0.66	23010	10	0.96	2310	2310	2300	2970	1600	2285	2301.00	0.07	0	0	2318	2301	2283	2266	2248	2292	2257	3	685	100	1550	5	1	3020000	69	45.10	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.17	2140	20230613	7.48	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.04	N	438580	100	3 억		2203	N	N	0	N	00	N
89	20240614	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2970	1600	2285	0.00	0.07	0	0	2318	2301	2283	2266	2248	2292	2257	3	685	100	1550	5	1	3020000	69	44.80	1.21	12	0.00	51.00	1881.00	2400	20240313	-4.79	2140	20230613	6.78	2400	-4.79	20240313	2240	2.01	20240326	2550	-10.39	20230717	2240	2.01	20240326	0.04	N	438580	100	3 억		2203	N	N	0	N	00	N
90	20240613	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-15	5	-0.65	2367035	1041	50.19	2295	2300	2265	2990	1610	2300	2273.81	0.07	0	-34	2333	2316	2288	2271	2243	2302	2257	3	690	100	1560	5	1	3020000	69	44.80	1.21	12	0.03	51.00	1881.00	2400	20240313	-4.79	2140	20230613	6.78	2400	-4.79	20240313	2240	2.01	20240326	2550	-10.39	20230717	2240	2.01	20240326	0.04	N	438580	100	3 억		2237	N	N	0	N	00	N
91	20240613	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	2355610	1036	49.95	2295	2300	2265	2990	1610	2300	2273.75	0.07	0	-34	2333	2316	2288	2271	2243	2302	2257	3	690	100	1560	5	1	3020000	69	45.10	1.22	12	0.03	51.00	1881.00	2400	20240313	-4.17	2140	20230613	7.48	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.04	N	438580	100	3 억		2237	N	N	0	N	00	N
92	20240613	141128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	2355610	1036	49.95	2295	2300	2265	2990	1610	2300	2273.75	0.07	0	-34	2333	2316	2288	2271	2243	2302	2257	3	690	100	1560	5	1	3020000	69	45.10	1.22	12	0.03	51.00	1881.00	2400	20240313	-4.17	2140	20230613	7.48	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.04	N	438580	100	3 억		2237	N	N	0	N	00	N
93	20240613	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	2355610	1036	49.95	2295	2300	2265	2990	1610	2300	2273.75	0.07	0	-34	2333	2316	2288	2271	2243	2302	2257	3	690	100	1560	5	1	3020000	69	45.10	1.22	12	0.03	51.00	1881.00	2400	20240313	-4.17	2140	20230613	7.48	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.04	N	438580	100	3 억		2237	N	N	0	N	00	N
94	20240613	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	2355610	1036	49.95	2295	2300	2265	2990	1610	2300	2273.75	0.07	0	-34	2333	2316	2288	2271	2243	2302	2257	3	690	100	1560	5	1	3020000	69	45.10	1.22	12	0.03	51.00	1881.00	2400	20240313	-4.17	2140	20230613	7.48	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.04	N	438580	100	3 억		2237	N	N	0	N	00	N
95	20240613	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	2355610	1036	49.95	2295	2300	2265	2990	1610	2300	2273.75	0.07	0	-34	2333	2316	2288	2271	2243	2302	2257	3	690	100	1560	5	1	3020000	69	45.10	1.22	12	0.03	51.00	1881.00	2400	20240313	-4.17	2140	20230613	7.48	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.04	N	438580	100	3 억		2237	N	N	0	N	00	N
96	20240613	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	162250	71	3.42	2295	2300	2265	2990	1610	2300	2285.21	0.07	0	-34	2333	2316	2288	2271	2243	2302	2257	3	690	100	1560	5	1	3020000	69	45.10	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.17	2140	20230613	7.48	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.04	N	438580	100	3 억		2237	N	N	0	N	00	N
97	20240613	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-30	5	-1.30	77150	34	1.64	2295	2295	2265	2990	1610	2300	2269.12	0.07	0	-34	2333	2316	2288	2271	2243	2302	2257	3	690	100	1560	5	1	3020000	69	44.51	1.21	12	0.00	51.00	1881.00	2400	20240313	-5.42	2140	20230613	6.07	2400	-5.42	20240313	2240	1.34	20240326	2550	-10.98	20230717	2240	1.34	20240326	0.04	N	438580	100	3 억		2237	N	N	0	N	00	N
98	20240612	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-10	5	-0.43	4731525	2074	38.10	2305	2305	2260	3000	1620	2310	2281.35	0.08	0	-1712	2333	2321	2298	2286	2263	2327	2292	3	690	100	1570	5	1	3020000	69	45.10	1.22	12	0.07	51.00	1881.00	2400	20240313	-4.17	2136	20230605	7.68	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.04	N	438580	100	3 억		2324	N	N	0	N	00	N
99	20240612	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-35	5	-1.52	4329850	1898	34.87	2305	2305	2260	3000	1620	2310	2281.27	0.08	0	-1587	2333	2321	2298	2286	2263	2327	2292	3	690	100	1570	5	1	3020000	69	44.61	1.21	12	0.06	51.00	1881.00	2400	20240313	-5.21	2136	20230605	6.51	2400	-5.21	20240313	2240	1.56	20240326	2550	-10.78	20230717	2240	1.56	20240326	0.04	N	438580	100	3 억		2324	N	N	0	N	00	N
100	20240612	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-35	5	-1.52	3478955	1524	28.00	2305	2305	2260	3000	1620	2310	2282.78	0.08	0	-1237	2333	2321	2298	2286	2263	2327	2292	3	690	100	1570	5	1	3020000	69	44.61	1.21	12	0.05	51.00	1881.00	2400	20240313	-5.21	2136	20230605	6.51	2400	-5.21	20240313	2240	1.56	20240326	2550	-10.78	20230717	2240	1.56	20240326	0.04	N	438580	100	3 억		2324	N	N	0	N	00	N
101	20240612	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-30	5	-1.30	2508110	1098	20.17	2305	2305	2260	3000	1620	2310	2284.25	0.08	0	-853	2333	2321	2298	2286	2263	2327	2292	3	690	100	1570	5	1	3020000	69	44.71	1.21	12	0.04	51.00	1881.00	2400	20240313	-5.00	2136	20230605	6.74	2400	-5.00	20240313	2240	1.79	20240326	2550	-10.59	20230717	2240	1.79	20240326	0.04	N	438580	100	3 억		2324	N	N	0	N	00	N
102	20240612	121118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-30	5	-1.30	1714670	750	13.78	2305	2305	2260	3000	1620	2310	2286.23	0.08	0	-505	2333	2321	2298	2286	2263	2327	2292	3	690	100	1570	5	1	3020000	69	44.71	1.21	12	0.02	51.00	1881.00	2400	20240313	-5.00	2136	20230605	6.74	2400	-5.00	20240313	2240	1.79	20240326	2550	-10.59	20230717	2240	1.79	20240326	0.04	N	438580	100	3 억		2324	N	N	0	N	00	N
103	20240612	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-30	5	-1.30	793525	346	6.36	2305	2305	2260	3000	1620	2310	2293.42	0.08	0	-102	2333	2321	2298	2286	2263	2327	2292	3	690	100	1570	5	1	3020000	69	44.71	1.21	12	0.01	51.00	1881.00	2400	20240313	-5.00	2136	20230605	6.74	2400	-5.00	20240313	2240	1.79	20240326	2550	-10.59	20230717	2240	1.79	20240326	0.04	N	438580	100	3 억		2324	N	N	0	N	00	N
104	20240612	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-5	5	-0.22	257035	113	2.08	2305	2305	2260	3000	1620	2310	2274.65	0.08	0	-79	2333	2321	2298	2286	2263	2327	2292	3	690	100	1570	5	1	3020000	70	45.20	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.96	2136	20230605	7.91	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.04	N	438580	100	3 억		2324	N	N	0	N	00	N
105	20240612	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-40	5	-1.73	74740	33	0.61	2305	2305	2260	3000	1620	2310	2264.85	0.08	0	-9	2333	2321	2298	2286	2263	2327	2292	3	690	100	1570	5	1	3020000	69	44.51	1.21	12	0.00	51.00	1881.00	2400	20240313	-5.42	2136	20230605	6.27	2400	-5.42	20240313	2240	1.34	20240326	2550	-10.98	20230717	2240	1.34	20240326	0.04	N	438580	100	3 억		2324	N	N	0	N	00	N
106	20240610	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	1065390	462	298.06	2315	2315	2295	3000	1620	2310	2306.04	0.08	0	-2	2316	2312	2306	2302	2296	2315	2305	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.02	51.00	1881.00	2400	20240313	-3.54	2117	20230601	9.35	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.04	N	438580	100	3 억		2330	N	N	0	N	00	N
107	20240610	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	656540	284	183.23	2315	2315	2295	3000	1620	2310	2311.76	0.08	0	0	2316	2312	2306	2302	2296	2315	2305	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.54	2117	20230601	9.35	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.04	N	438580	100	3 억		2330	N	N	0	N	00	N
108	20240610	141113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	656540	284	183.23	2315	2315	2295	3000	1620	2310	2311.76	0.08	0	0	2316	2312	2306	2302	2296	2315	2305	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.54	2117	20230601	9.35	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.04	N	438580	100	3 억		2330	N	N	0	N	00	N
109	20240610	131109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	546340	236	152.26	2315	2315	2315	3000	1620	2310	2315.00	0.08	0	0	2316	2312	2306	2302	2296	2315	2305	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.54	2117	20230601	9.35	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.04	N	438580	100	3 억		2330	N	N	0	N	00	N
110	20240610	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	546340	236	152.26	2315	2315	2315	3000	1620	2310	2315.00	0.08	0	0	2316	2312	2306	2302	2296	2315	2305	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.54	2117	20230601	9.35	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.04	N	438580	100	3 억		2330	N	N	0	N	00	N
111	20240610	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	43985	19	12.26	2315	2315	2315	3000	1620	2310	2315.00	0.08	0	0	2316	2312	2306	2302	2296	2315	2305	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2117	20230601	9.35	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.04	N	438580	100	3 억		2330	N	N	0	N	00	N
112	20240610	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	34725	15	9.68	2315	2315	2315	3000	1620	2310	2315.00	0.08	0	0	2316	2312	2306	2302	2296	2315	2305	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2117	20230601	9.35	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.04	N	438580	100	3 억		2330	N	N	0	N	00	N
113	20240610	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	0.08	0	0	2316	2312	2306	2302	2296	2315	2305	3	690	100	1570	5	1	3020000	70	45.29	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.75	2117	20230601	9.12	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.04	N	438580	100	3 억		2330	N	N	0	N	00	N
114	20240607	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	357280	155	7.14	2305	2310	2300	2990	1610	2300	2305.03	0.08	0	2	2330	2315	2300	2285	2270	2315	2285	3	690	100	1560	5	1	3020000	70	45.29	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.75	2113	20230531	9.32	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.04	N	438580	100	3 억		2328	N	N	0	N	00	N
115	20240607	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	329560	143	6.59	2305	2310	2300	2990	1610	2300	2304.62	0.08	0	2	2330	2315	2300	2285	2270	2315	2285	3	690	100	1560	5	1	3020000	70	45.29	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.75	2113	20230531	9.32	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.04	N	438580	100	3 억		2328	N	N	0	N	00	N
116	20240607	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	76005	33	1.52	2305	2310	2300	2990	1610	2300	2303.18	0.08	0	3	2330	2315	2300	2285	2270	2315	2285	3	690	100	1560	5	1	3020000	70	45.29	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.75	2113	20230531	9.32	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.04	N	438580	100	3 억		2328	N	N	0	N	00	N
117	20240607	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	76005	33	1.52	2305	2310	2300	2990	1610	2300	2303.18	0.08	0	3	2330	2315	2300	2285	2270	2315	2285	3	690	100	1560	5	1	3020000	70	45.29	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.75	2113	20230531	9.32	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.04	N	438580	100	3 억		2328	N	N	0	N	00	N
118	20240607	121150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	76005	33	1.52	2305	2310	2300	2990	1610	2300	2303.18	0.08	0	3	2330	2315	2300	2285	2270	2315	2285	3	690	100	1560	5	1	3020000	70	45.29	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.75	2113	20230531	9.32	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.04	N	438580	100	3 억		2328	N	N	0	N	00	N
119	20240607	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	76005	33	1.52	2305	2310	2300	2990	1610	2300	2303.18	0.08	0	3	2330	2315	2300	2285	2270	2315	2285	3	690	100	1560	5	1	3020000	70	45.29	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.75	2113	20230531	9.32	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.04	N	438580	100	3 억		2328	N	N	0	N	00	N
120	20240607	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	76005	33	1.52	2305	2310	2300	2990	1610	2300	2303.18	0.08	0	3	2330	2315	2300	2285	2270	2315	2285	3	690	100	1560	5	1	3020000	70	45.29	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.75	2113	20230531	9.32	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.04	N	438580	100	3 억		2328	N	N	0	N	00	N
121	20240607	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	0.08	0	0	2330	2315	2300	2285	2270	2315	2285	3	690	100	1560	5	1	3020000	69	45.10	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.17	2113	20230531	8.85	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.04	N	438580	100	3 억		2328	N	N	0	N	00	N
122	20240605	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	4987065	2170	468.68	2300	2315	2285	2980	1610	2295	2298.19	0.08	0	0	2331	2312	2296	2277	2261	2305	2270	3	685	100	1560	5	1	3020000	69	45.10	1.22	12	0.07	51.00	1881.00	2400	20240313	-4.17	2113	20230531	8.85	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		2328	N	N	0	N	00	N
123	20240605	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	4419150	1924	415.55	2300	2300	2285	2980	1610	2295	2296.86	0.08	0	0	2331	2312	2296	2277	2261	2305	2270	3	685	100	1560	5	1	3020000	69	45.10	1.22	12	0.06	51.00	1881.00	2400	20240313	-4.17	2113	20230531	8.85	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		2328	N	N	0	N	00	N
124	20240605	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	3655550	1592	343.84	2300	2300	2285	2980	1610	2295	2296.20	0.08	0	0	2331	2312	2296	2277	2261	2305	2270	3	685	100	1560	5	1	3020000	69	45.10	1.22	12	0.05	51.00	1881.00	2400	20240313	-4.17	2113	20230531	8.85	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		2328	N	N	0	N	00	N
125	20240605	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	1355555	592	127.86	2300	2300	2285	2980	1610	2295	2289.79	0.08	0	0	2331	2312	2296	2277	2261	2305	2270	3	685	100	1560	5	1	3020000	69	45.10	1.22	12	0.02	51.00	1881.00	2400	20240313	-4.17	2113	20230531	8.85	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		2328	N	N	0	N	00	N
126	20240605	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	1332555	582	125.70	2300	2300	2285	2980	1610	2295	2289.61	0.08	0	0	2331	2312	2296	2277	2261	2305	2270	3	685	100	1560	5	1	3020000	69	45.10	1.22	12	0.02	51.00	1881.00	2400	20240313	-4.17	2113	20230531	8.85	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		2328	N	N	0	N	00	N
127	20240605	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-10	5	-0.44	1218290	532	114.90	2300	2300	2285	2980	1610	2295	2290.02	0.08	0	0	2331	2312	2296	2277	2261	2305	2270	3	685	100	1560	5	1	3020000	69	44.80	1.21	12	0.02	51.00	1881.00	2400	20240313	-4.79	2113	20230531	8.14	2400	-4.79	20240313	2240	2.01	20240326	2550	-10.39	20230717	2240	2.01	20240326	0.16	N	438580	100	3 억		2328	N	N	0	N	00	N
128	20240605	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	1206865	527	113.82	2300	2300	2290	2980	1610	2295	2290.07	0.08	0	0	2331	2312	2296	2277	2261	2305	2270	3	685	100	1560	5	1	3020000	69	45.10	1.22	12	0.02	51.00	1881.00	2400	20240313	-4.17	2113	20230531	8.85	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		2328	N	N	0	N	00	N
129	20240605	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	0	0	0.00	0	0	0	2980	1610	2295	0.00	0.08	0	0	2331	2312	2296	2277	2261	2305	2270	3	685	100	1560	5	1	3020000	69	45.00	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.38	2113	20230531	8.61	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.16	N	438580	100	3 억		2328	N	N	0	N	00	N
130	20240604	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	1061000	463	2436.84	2315	2315	2280	2980	1610	2295	2291.58	0.08	0	-12	2321	2307	2301	2287	2281	2305	2285	3	685	100	1560	5	1	3020000	69	45.00	1.22	12	0.02	51.00	1881.00	2400	20240313	-4.38	2113	20230531	8.61	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.16	N	438580	100	3 억		2340	N	N	0	N	00	N
131	20240604	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-10	5	-0.44	1012960	442	2326.32	2315	2315	2280	2980	1610	2295	2291.76	0.08	0	-3	2321	2307	2301	2287	2281	2305	2285	3	685	100	1560	5	1	3020000	69	44.80	1.21	12	0.01	51.00	1881.00	2400	20240313	-4.79	2113	20230531	8.14	2400	-4.79	20240313	2240	2.01	20240326	2550	-10.39	20230717	2240	2.01	20240326	0.16	N	438580	100	3 억		2340	N	N	0	N	00	N
132	20240604	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-10	5	-0.44	942060	411	2163.16	2315	2315	2280	2980	1610	2295	2292.12	0.08	0	-1	2321	2307	2301	2287	2281	2305	2285	3	685	100	1560	5	1	3020000	69	44.80	1.21	12	0.01	51.00	1881.00	2400	20240313	-4.79	2113	20230531	8.14	2400	-4.79	20240313	2240	2.01	20240326	2550	-10.39	20230717	2240	2.01	20240326	0.16	N	438580	100	3 억		2340	N	N	0	N	00	N
133	20240604	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-10	5	-0.44	894005	390	2052.63	2315	2315	2280	2980	1610	2295	2292.32	0.08	0	-1	2321	2307	2301	2287	2281	2305	2285	3	685	100	1560	5	1	3020000	69	44.80	1.21	12	0.01	51.00	1881.00	2400	20240313	-4.79	2113	20230531	8.14	2400	-4.79	20240313	2240	2.01	20240326	2550	-10.39	20230717	2240	2.01	20240326	0.16	N	438580	100	3 억		2340	N	N	0	N	00	N
134	20240604	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-10	5	-0.44	845950	369	1942.11	2315	2315	2280	2980	1610	2295	2292.55	0.08	0	-1	2321	2307	2301	2287	2281	2305	2285	3	685	100	1560	5	1	3020000	69	44.80	1.21	12	0.01	51.00	1881.00	2400	20240313	-4.79	2113	20230531	8.14	2400	-4.79	20240313	2240	2.01	20240326	2550	-10.39	20230717	2240	2.01	20240326	0.16	N	438580	100	3 억		2340	N	N	0	N	00	N
135	20240604	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-15	5	-0.65	795695	347	1826.32	2315	2315	2280	2980	1610	2295	2293.07	0.08	0	0	2321	2307	2301	2287	2281	2305	2285	3	685	100	1560	5	1	3020000	69	44.71	1.21	12	0.01	51.00	1881.00	2400	20240313	-5.00	2113	20230531	7.90	2400	-5.00	20240313	2240	1.79	20240326	2550	-10.59	20230717	2240	1.79	20240326	0.16	N	438580	100	3 억		2340	N	N	0	N	00	N
136	20240604	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-10	5	-0.44	173550	75	394.74	2315	2315	2285	2980	1610	2295	2314.00	0.08	0	0	2321	2307	2301	2287	2281	2305	2285	3	685	100	1560	5	1	3020000	69	44.80	1.21	12	0.00	51.00	1881.00	2400	20240313	-4.79	2113	20230531	8.14	2400	-4.79	20240313	2240	2.01	20240326	2550	-10.39	20230717	2240	2.01	20240326	0.16	N	438580	100	3 억		2340	N	N	0	N	00	N
137	20240604	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	20	2	0.87	150475	65	342.11	2315	2315	2315	2980	1610	2295	2315.00	0.08	0	0	2321	2307	2301	2287	2281	2305	2285	3	685	100	1560	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2113	20230531	9.56	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억		2340	N	N	0	N	00	N
138	20240603	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	43780	19	0.82	2310	2315	2295	2990	1610	2300	2304.21	0.08	0	-1	2316	2307	2291	2282	2266	2312	2287	3	690	100	1560	5	1	3020000	69	45.00	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.38	2113	20230531	8.61	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.16	N	438580	100	3 억		2341	N	N	0	N	00	N
139	20240603	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	20830	9	0.39	2310	2315	2310	2990	1610	2300	2314.44	0.08	0	-1	2316	2307	2291	2282	2266	2312	2287	3	690	100	1560	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2113	20230531	9.56	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억		2341	N	N	0	N	00	N
140	20240603	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	20830	9	0.39	2310	2315	2310	2990	1610	2300	2314.44	0.08	0	-1	2316	2307	2291	2282	2266	2312	2287	3	690	100	1560	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2113	20230531	9.56	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억		2341	N	N	0	N	00	N
141	20240603	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	20830	9	0.39	2310	2315	2310	2990	1610	2300	2314.44	0.08	0	-1	2316	2307	2291	2282	2266	2312	2287	3	690	100	1560	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2113	20230531	9.56	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억		2341	N	N	0	N	00	N
142	20240603	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	20830	9	0.39	2310	2315	2310	2990	1610	2300	2314.44	0.08	0	-1	2316	2307	2291	2282	2266	2312	2287	3	690	100	1560	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2113	20230531	9.56	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억		2341	N	N	0	N	00	N
143	20240603	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	20830	9	0.39	2310	2315	2310	2990	1610	2300	2314.44	0.08	0	-1	2316	2307	2291	2282	2266	2312	2287	3	690	100	1560	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2113	20230531	9.56	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.16	N	438580	100	3 억		2341	N	N	0	N	00	N
144	20240603	101101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	0.08	0	0	2316	2307	2291	2282	2266	2312	2287	3	690	100	1560	5	1	3020000	69	45.10	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.17	2113	20230531	8.85	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		2341	N	N	0	N	00	N
145	20240603	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	0.08	0	0	2316	2307	2291	2282	2266	2312	2287	3	690	100	1560	5	1	3020000	69	45.10	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.17	2113	20230531	8.85	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.16	N	438580	100	3 억		2341	N	N	0	N	00	N