KissMeData/053580/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	160545	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8360	-330	5	-3.80	1021116910	121019	7.40	8520	8620	8310	11290	6090	8690	8437.72	4.79	0	-4382	11170	9930	8980	7740	6790	10550	8360	69	2600	500	6250	10	1	13636248	1140	20.34	1.05	12	0.89	411.00	7946.00	13650	20230801	-38.75	7980	20240625	4.76	10700	-21.87	20240318	7980	4.76	20240625	13650	-38.75	20230801	7980	4.76	20240625	0.79	N	053580	500	68 억		652858	N	N	0	N	00	N
3	20240628	150557	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8330	-360	5	-4.14	947791960	112230	6.87	8520	8620	8310	11290	6090	8690	8445.09	4.79	0	-4095	11170	9930	8980	7740	6790	10550	8360	69	2600	500	6250	10	1	13636248	1136	20.27	1.05	12	0.82	411.00	7946.00	13650	20230801	-38.97	7980	20240625	4.39	10700	-22.15	20240318	7980	4.39	20240625	13650	-38.97	20230801	7980	4.39	20240625	0.79	N	053580	500	68 억		652858	N	N	0	N	00	N
4	20240628	140556	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8370	-320	5	-3.68	833945170	98607	6.03	8520	8620	8360	11290	6090	8690	8457.26	4.79	0	-1680	11170	9930	8980	7740	6790	10550	8360	69	2600	500	6250	10	1	13636248	1141	20.36	1.05	12	0.72	411.00	7946.00	13650	20230801	-38.68	7980	20240625	4.89	10700	-21.78	20240318	7980	4.89	20240625	13650	-38.68	20230801	7980	4.89	20240625	0.79	N	053580	500	68 억		652858	N	N	0	N	00	N
5	20240628	130556	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8400	-290	5	-3.34	760651250	89855	5.50	8520	8620	8360	11290	6090	8690	8465.32	4.79	0	1851	11170	9930	8980	7740	6790	10550	8360	69	2600	500	6250	10	1	13636248	1145	20.44	1.06	12	0.66	411.00	7946.00	13650	20230801	-38.46	7980	20240625	5.26	10700	-21.50	20240318	7980	5.26	20240625	13650	-38.46	20230801	7980	5.26	20240625	0.79	N	053580	500	68 억		652858	N	N	0	N	00	N
6	20240628	120556	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8390	-300	5	-3.45	664520630	78402	4.80	8520	8620	8360	11290	6090	8690	8475.81	4.79	0	3290	11170	9930	8980	7740	6790	10550	8360	69	2600	500	6250	10	1	13636248	1144	20.41	1.06	12	0.57	411.00	7946.00	13650	20230801	-38.53	7980	20240625	5.14	10700	-21.59	20240318	7980	5.14	20240625	13650	-38.53	20230801	7980	5.14	20240625	0.79	N	053580	500	68 억		652858	N	N	0	N	00	N
7	20240628	110546	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8490	-200	5	-2.30	544474470	64149	3.92	8520	8620	8400	11290	6090	8690	8487.65	4.79	0	3801	11170	9930	8980	7740	6790	10550	8360	69	2600	500	6250	10	1	13636248	1158	20.66	1.07	12	0.47	411.00	7946.00	13650	20230801	-37.80	7980	20240625	6.39	10700	-20.65	20240318	7980	6.39	20240625	13650	-37.80	20230801	7980	6.39	20240625	0.79	N	053580	500	68 억		652858	N	N	0	N	00	N
8	20240628	100544	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8480	-210	5	-2.42	493577250	58136	3.56	8520	8620	8400	11290	6090	8690	8490.04	4.79	0	4214	11170	9930	8980	7740	6790	10550	8360	69	2600	500	6250	10	1	13636248	1156	20.63	1.07	12	0.43	411.00	7946.00	13650	20230801	-37.88	7980	20240625	6.27	10700	-20.75	20240318	7980	6.27	20240625	13650	-37.88	20230801	7980	6.27	20240625	0.79	N	053580	500	68 억		652858	N	N	0	N	00	N
9	20240628	090545	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8570	-120	5	-1.38	134453350	15772	0.96	8520	8620	8500	11290	6090	8690	8524.81	4.79	0	1954	11170	9930	8980	7740	6790	10550	8360	69	2600	500	6250	10	1	13636248	1169	20.85	1.08	12	0.12	411.00	7946.00	13650	20230801	-37.22	7980	20240625	7.39	10700	-19.91	20240318	7980	7.39	20240625	13650	-37.22	20230801	7980	7.39	20240625	0.79	N	053580	500	68 억		652858	N	N	0	N	00	N
10	20240627	160539	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8690	630	2	7.82	15090182090	1622145	16027.52	8030	10220	8030	10470	5650	8060	9303.10	4.82	0	-12	8160	8110	8050	8000	7940	8135	8025	69	2410	500	5800	10	1	13636248	1185	21.14	1.09	12	11.90	411.00	7946.00	13650	20230801	-36.34	7980	20240625	8.90	10700	-18.79	20240318	7980	8.90	20240625	13650	-36.34	20230801	7980	8.90	20240625	0.78	N	053580	500	68 억		657002	N	N	0	N	00	N
11	20240627	150546	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	9060	1000	2	12.41	14536488510	1559162	15405.22	8030	10220	8030	10470	5650	8060	9323.27	4.82	0	-4310	8160	8110	8050	8000	7940	8135	8025	69	2410	500	5800	10	1	13636248	1235	22.04	1.14	12	11.43	411.00	7946.00	13650	20230801	-33.63	7980	20240625	13.53	10700	-15.33	20240318	7980	13.53	20240625	13650	-33.63	20230801	7980	13.53	20240625	0.78	N	053580	500	68 억		657002	N	N	0	N	00	N
12	20240627	140543	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	9190	1130	2	14.02	13050590570	1394977	13783.00	8030	10220	8030	10470	5650	8060	9355.42	4.82	0	-5009	8160	8110	8050	8000	7940	8135	8025	69	2410	500	5800	10	1	13636248	1253	22.36	1.16	12	10.23	411.00	7946.00	13650	20230801	-32.67	7980	20240625	15.16	10700	-14.11	20240318	7980	15.16	20240625	13650	-32.67	20230801	7980	15.16	20240625	0.78	N	053580	500	68 억		657002	N	N	0	N	00	N
13	20240627	130543	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8930	870	2	10.79	10378177980	1109341	10960.78	8030	10220	8030	10470	5650	8060	9355.26	4.82	0	-4356	8160	8110	8050	8000	7940	8135	8025	69	2410	500	5800	10	1	13636248	1218	21.73	1.12	12	8.14	411.00	7946.00	13650	20230801	-34.58	7980	20240625	11.90	10700	-16.54	20240318	7980	11.90	20240625	13650	-34.58	20230801	7980	11.90	20240625	0.78	N	053580	500	68 억		657002	N	N	0	N	00	N
14	20240627	120546	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	9270	1210	2	15.01	9342421690	996323	9844.12	8030	10220	8030	10470	5650	8060	9376.90	4.82	0	-5003	8160	8110	8050	8000	7940	8135	8025	69	2410	500	5800	10	1	13636248	1264	22.55	1.17	12	7.31	411.00	7946.00	13650	20230801	-32.09	7980	20240625	16.17	10700	-13.36	20240318	7980	16.17	20240625	13650	-32.09	20230801	7980	16.17	20240625	0.78	N	053580	500	68 억		657002	N	N	0	N	00	N
15	20240627	110544	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	9030	970	2	12.03	6887151600	730430	7216.97	8030	10220	8030	10470	5650	8060	9428.90	4.82	0	-5653	8160	8110	8050	8000	7940	8135	8025	69	2410	500	5800	10	1	13636248	1231	21.97	1.14	12	5.36	411.00	7946.00	13650	20230801	-33.85	7980	20240625	13.16	10700	-15.61	20240318	7980	13.16	20240625	13650	-33.85	20230801	7980	13.16	20240625	0.78	N	053580	500	68 억		657002	N	N	0	N	00	N
16	20240627	100544	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8180	120	2	1.49	59145090	7264	71.77	8030	8180	8030	10470	5650	8060	8142.22	4.82	0	-1033	8160	8110	8050	8000	7940	8135	8025	69	2410	500	5800	10	1	13636248	1115	19.90	1.03	12	0.05	411.00	7946.00	13650	20230801	-40.07	7980	20240625	2.51	10700	-23.55	20240318	7980	2.51	20240625	13650	-40.07	20230801	7980	2.51	20240625	0.78	N	053580	500	68 억		657002	N	N	0	N	00	N
17	20240627	090544	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8150	90	2	1.12	2438620	302	2.98	8030	8150	8030	10470	5650	8060	8074.90	4.82	0	-9	8160	8110	8050	8000	7940	8135	8025	69	2410	500	5800	10	1	13636248	1111	19.83	1.03	12	0.00	411.00	7946.00	13650	20230801	-40.29	7980	20240625	2.13	10700	-23.83	20240318	7980	2.13	20240625	13650	-40.29	20230801	7980	2.13	20240625	0.78	N	053580	500	68 억		657002	N	N	0	N	00	N
18	20240626	160542	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8060	-10	5	-0.12	81208930	10121	80.80	7990	8100	7990	10490	5650	8070	8023.76	4.81	0	417	8410	8240	8110	7940	7810	8325	8025	69	2420	500	5810	10	1	13636248	1099	19.61	1.01	12	0.07	411.00	7946.00	13650	20230801	-40.95	7980	20240625	1.00	10700	-24.67	20240318	7980	1.00	20240625	13650	-40.95	20230801	7980	1.00	20240625	0.79	N	053580	500	68 억		656585	N	N	0	N	00	N
19	20240626	150544	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8070	0	3	0.00	73941320	9220	73.61	7990	8100	7990	10490	5650	8070	8019.67	4.81	0	574	8410	8240	8110	7940	7810	8325	8025	69	2420	500	5810	10	1	13636248	1100	19.64	1.02	12	0.07	411.00	7946.00	13650	20230801	-40.88	7980	20240625	1.13	10700	-24.58	20240318	7980	1.13	20240625	13650	-40.88	20230801	7980	1.13	20240625	0.79	N	053580	500	68 억		656585	N	N	0	N	00	N
20	20240626	140543	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8050	-20	5	-0.25	71829110	8958	71.52	7990	8100	7990	10490	5650	8070	8018.43	4.81	0	742	8410	8240	8110	7940	7810	8325	8025	69	2420	500	5810	10	1	13636248	1098	19.59	1.01	12	0.07	411.00	7946.00	13650	20230801	-41.03	7980	20240625	0.88	10700	-24.77	20240318	7980	0.88	20240625	13650	-41.03	20230801	7980	0.88	20240625	0.79	N	053580	500	68 억		656585	N	N	0	N	00	N
21	20240626	130544	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8020	-50	5	-0.62	68655340	8563	68.36	7990	8100	7990	10490	5650	8070	8017.67	4.81	0	1011	8410	8240	8110	7940	7810	8325	8025	69	2420	500	5810	10	1	13636248	1094	19.51	1.01	12	0.06	411.00	7946.00	13650	20230801	-41.25	7980	20240625	0.50	10700	-25.05	20240318	7980	0.50	20240625	13650	-41.25	20230801	7980	0.50	20240625	0.79	N	053580	500	68 억		656585	N	N	0	N	00	N
22	20240626	120542	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8020	-50	5	-0.62	64638910	8062	64.36	7990	8100	7990	10490	5650	8070	8017.73	4.81	0	1114	8410	8240	8110	7940	7810	8325	8025	69	2420	500	5810	10	1	13636248	1094	19.51	1.01	12	0.06	411.00	7946.00	13650	20230801	-41.25	7980	20240625	0.50	10700	-25.05	20240318	7980	0.50	20240625	13650	-41.25	20230801	7980	0.50	20240625	0.79	N	053580	500	68 억		656585	N	N	0	N	00	N
23	20240626	110543	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8030	-40	5	-0.50	51912270	6475	51.69	7990	8100	7990	10490	5650	8070	8017.34	4.81	0	1406	8410	8240	8110	7940	7810	8325	8025	69	2420	500	5810	10	1	13636248	1095	19.54	1.01	12	0.05	411.00	7946.00	13650	20230801	-41.17	7980	20240625	0.63	10700	-24.95	20240318	7980	0.63	20240625	13650	-41.17	20230801	7980	0.63	20240625	0.79	N	053580	500	68 억		656585	N	N	0	N	00	N
24	20240626	100542	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8050	-20	5	-0.25	32941760	4118	32.88	7990	8070	7990	10490	5650	8070	7999.46	4.81	0	1284	8410	8240	8110	7940	7810	8325	8025	69	2420	500	5810	10	1	13636248	1098	19.59	1.01	12	0.03	411.00	7946.00	13650	20230801	-41.03	7980	20240625	0.88	10700	-24.77	20240318	7980	0.88	20240625	13650	-41.03	20230801	7980	0.88	20240625	0.79	N	053580	500	68 억		656585	N	N	0	N	00	N
25	20240626	090543	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7990	-80	5	-0.99	8455400	1058	8.45	7990	8050	7990	10490	5650	8070	7991.87	4.81	0	2	8410	8240	8110	7940	7810	8325	8025	69	2420	500	5810	10	1	13636248	1090	19.44	1.01	12	0.01	411.00	7946.00	13650	20230801	-41.47	7980	20240625	0.13	10700	-25.33	20240318	7980	0.13	20240625	13650	-41.47	20230801	7980	0.13	20240625	0.79	N	053580	500	68 억		656585	N	N	0	N	00	N
26	20240625	160542	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8070	-50	5	-0.62	100624830	12525	124.18	8020	8280	7980	10550	5690	8120	8033.92	4.81	0	575	8433	8276	8183	8026	7933	8230	7980	69	2430	500	5840	10	1	13636248	1100	19.64	1.02	12	0.09	411.00	7946.00	13650	20230801	-40.88	7980	20240625	1.13	10700	-24.58	20240318	7980	1.13	20240625	13650	-40.88	20230801	7980	1.13	20240625	0.80	N	053580	500	68 억		656011	N	N	0	N	00	N
27	20240625	150543	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8060	-60	5	-0.74	96426560	12004	119.02	8020	8280	7980	10550	5690	8120	8032.87	4.81	0	746	8433	8276	8183	8026	7933	8230	7980	69	2430	500	5840	10	1	13636248	1099	19.61	1.01	12	0.09	411.00	7946.00	13650	20230801	-40.95	7980	20240625	1.00	10700	-24.67	20240318	7980	1.00	20240625	13650	-40.95	20230801	7980	1.00	20240625	0.80	N	053580	500	68 억		656011	N	N	0	N	00	N
28	20240625	140541	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8010	-110	5	-1.35	85547320	10647	105.56	8020	8280	7980	10550	5690	8120	8034.88	4.81	0	1417	8433	8276	8183	8026	7933	8230	7980	69	2430	500	5840	10	1	13636248	1092	19.49	1.01	12	0.08	411.00	7946.00	13650	20230801	-41.32	7980	20240625	0.38	10700	-25.14	20240318	7980	0.38	20240625	13650	-41.32	20230801	7980	0.38	20240625	0.80	N	053580	500	68 억		656011	N	N	0	N	00	N
29	20240625	130542	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8050	-70	5	-0.86	39719670	4921	48.79	8020	8280	8000	10550	5690	8120	8071.46	4.81	0	83	8433	8276	8183	8026	7933	8230	7980	69	2430	500	5840	10	1	13636248	1098	19.59	1.01	12	0.04	411.00	7946.00	13650	20230801	-41.03	8000	20240625	0.62	10700	-24.77	20240318	8000	0.62	20240625	13650	-41.03	20230801	8000	0.62	20240625	0.80	N	053580	500	68 억		656011	N	N	0	N	00	N
30	20240625	120545	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8130	10	2	0.12	12850280	1586	15.72	8020	8280	8020	10550	5690	8120	8102.32	4.81	0	36	8433	8276	8183	8026	7933	8230	7980	69	2430	500	5840	10	1	13636248	1109	19.78	1.02	12	0.01	411.00	7946.00	13650	20230801	-40.44	8020	20240625	1.37	10700	-24.02	20240318	8020	1.37	20240625	13650	-40.44	20230801	8020	1.37	20240625	0.80	N	053580	500	68 억		656011	N	N	0	N	00	N
31	20240625	110545	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8140	20	2	0.25	11597550	1432	14.20	8020	8280	8020	10550	5690	8120	8098.85	4.81	0	36	8433	8276	8183	8026	7933	8230	7980	69	2430	500	5840	10	1	13636248	1110	19.81	1.02	12	0.01	411.00	7946.00	13650	20230801	-40.37	8020	20240625	1.50	10700	-23.93	20240318	8020	1.50	20240625	13650	-40.37	20230801	8020	1.50	20240625	0.80	N	053580	500	68 억		656011	N	N	0	N	00	N
32	20240625	100541	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8150	30	2	0.37	10392450	1284	12.73	8020	8280	8020	10550	5690	8120	8093.81	4.81	0	64	8433	8276	8183	8026	7933	8230	7980	69	2430	500	5840	10	1	13636248	1111	19.83	1.03	12	0.01	411.00	7946.00	13650	20230801	-40.29	8020	20240625	1.62	10700	-23.83	20240318	8020	1.62	20240625	13650	-40.29	20230801	8020	1.62	20240625	0.80	N	053580	500	68 억		656011	N	N	0	N	00	N
33	20240625	090542	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8190	70	2	0.86	6596520	819	8.12	8020	8280	8020	10550	5690	8120	8054.36	4.81	0	87	8433	8276	8183	8026	7933	8230	7980	69	2430	500	5840	10	1	13636248	1117	19.93	1.03	12	0.01	411.00	7946.00	13650	20230801	-40.00	8020	20240625	2.12	10700	-23.46	20240318	8020	2.12	20240625	13650	-40.00	20230801	8020	2.12	20240625	0.80	N	053580	500	68 억		656011	N	N	0	N	00	N
34	20240624	160539	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8120	-30	5	-0.37	81733190	10035	265.27	8150	8340	8090	10590	5710	8150	8144.82	4.82	0	-1229	8276	8212	8166	8102	8056	8245	8135	69	2440	500	5860	10	1	13636248	1107	19.76	1.02	12	0.07	411.00	7946.00	13650	20230801	-40.51	8060	20240619	0.74	10700	-24.11	20240318	8060	0.74	20240619	13650	-40.51	20230801	8060	0.74	20240619	0.78	N	053580	500	68 억		657211	N	N	0	N	00	N
35	20240624	150541	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8110	-40	5	-0.49	80474620	9880	261.17	8150	8340	8090	10590	5710	8150	8145.20	4.82	0	-1252	8276	8212	8166	8102	8056	8245	8135	69	2440	500	5860	10	1	13636248	1106	19.73	1.02	12	0.07	411.00	7946.00	13650	20230801	-40.59	8060	20240619	0.62	10700	-24.21	20240318	8060	0.62	20240619	13650	-40.59	20230801	8060	0.62	20240619	0.78	N	053580	500	68 억		657211	N	N	0	N	00	N
36	20240624	140541	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8150	0	3	0.00	72790790	8933	236.14	8150	8340	8090	10590	5710	8150	8148.53	4.82	0	-1036	8276	8212	8166	8102	8056	8245	8135	69	2440	500	5860	10	1	13636248	1111	19.83	1.03	12	0.07	411.00	7946.00	13650	20230801	-40.29	8060	20240619	1.12	10700	-23.83	20240318	8060	1.12	20240619	13650	-40.29	20230801	8060	1.12	20240619	0.78	N	053580	500	68 억		657211	N	N	0	N	00	N
37	20240624	130539	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8110	-40	5	-0.49	71463980	8770	231.83	8150	8340	8090	10590	5710	8150	8148.69	4.82	0	-1110	8276	8212	8166	8102	8056	8245	8135	69	2440	500	5860	10	1	13636248	1106	19.73	1.02	12	0.06	411.00	7946.00	13650	20230801	-40.59	8060	20240619	0.62	10700	-24.21	20240318	8060	0.62	20240619	13650	-40.59	20230801	8060	0.62	20240619	0.78	N	053580	500	68 억		657211	N	N	0	N	00	N
38	20240624	120541	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8090	-60	5	-0.74	68223320	8370	221.25	8150	8340	8090	10590	5710	8150	8150.93	4.82	0	-1268	8276	8212	8166	8102	8056	8245	8135	69	2440	500	5860	10	1	13636248	1103	19.68	1.02	12	0.06	411.00	7946.00	13650	20230801	-40.73	8060	20240619	0.37	10700	-24.39	20240318	8060	0.37	20240619	13650	-40.73	20230801	8060	0.37	20240619	0.78	N	053580	500	68 억		657211	N	N	0	N	00	N
39	20240624	110542	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8130	-20	5	-0.25	48292430	5919	156.46	8150	8340	8130	10590	5710	8150	8158.88	4.82	0	-1404	8276	8212	8166	8102	8056	8245	8135	69	2440	500	5860	10	1	13636248	1109	19.78	1.02	12	0.04	411.00	7946.00	13650	20230801	-40.44	8060	20240619	0.87	10700	-24.02	20240318	8060	0.87	20240619	13650	-40.44	20230801	8060	0.87	20240619	0.78	N	053580	500	68 억		657211	N	N	0	N	00	N
40	20240624	100540	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8160	10	2	0.12	25037730	3060	80.89	8150	8340	8140	10590	5710	8150	8182.26	4.82	0	-539	8276	8212	8166	8102	8056	8245	8135	69	2440	500	5860	10	1	13636248	1113	19.85	1.03	12	0.02	411.00	7946.00	13650	20230801	-40.22	8060	20240619	1.24	10700	-23.74	20240318	8060	1.24	20240619	13650	-40.22	20230801	8060	1.24	20240619	0.78	N	053580	500	68 억		657211	N	N	0	N	00	N
41	20240624	090540	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8210	60	2	0.74	4656440	566	14.96	8150	8340	8150	10590	5710	8150	8226.93	4.82	0	-18	8276	8212	8166	8102	8056	8245	8135	69	2440	500	5860	10	1	13636248	1120	19.98	1.03	12	0.00	411.00	7946.00	13650	20230801	-39.85	8060	20240619	1.86	10700	-23.27	20240318	8060	1.86	20240619	13650	-39.85	20230801	8060	1.86	20240619	0.78	N	053580	500	68 억		657211	N	N	0	N	00	N
42	20240621	160522	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8150	-40	5	-0.49	30927310	3779	26.50	8140	8230	8120	10640	5740	8190	8184.04	4.82	0	-161	8316	8252	8156	8092	7996	8285	8125	69	2450	500	5890	10	1	13636248	1111	19.83	1.03	12	0.03	411.00	7946.00	13650	20230801	-40.29	8060	20240619	1.12	10700	-23.83	20240318	8060	1.12	20240619	13650	-40.29	20230801	8060	1.12	20240619	0.78	N	053580	500	68 억		657372	N	N	0	N	00	N
43	20240621	150522	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8140	-50	5	-0.61	28995780	3542	24.83	8140	8230	8120	10640	5740	8190	8186.27	4.82	0	-164	8316	8252	8156	8092	7996	8285	8125	69	2450	500	5890	10	1	13636248	1110	19.81	1.02	12	0.03	411.00	7946.00	13650	20230801	-40.37	8060	20240619	0.99	10700	-23.93	20240318	8060	0.99	20240619	13650	-40.37	20230801	8060	0.99	20240619	0.78	N	053580	500	68 억		657372	N	N	0	N	00	N
44	20240621	140523	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8160	-30	5	-0.37	27708940	3384	23.73	8140	8230	8120	10640	5740	8190	8188.22	4.82	0	-161	8316	8252	8156	8092	7996	8285	8125	69	2450	500	5890	10	1	13636248	1113	19.85	1.03	12	0.02	411.00	7946.00	13650	20230801	-40.22	8060	20240619	1.24	10700	-23.74	20240318	8060	1.24	20240619	13650	-40.22	20230801	8060	1.24	20240619	0.78	N	053580	500	68 억		657372	N	N	0	N	00	N
45	20240621	130524	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8120	-70	5	-0.85	27235690	3326	23.32	8140	8230	8120	10640	5740	8190	8188.72	4.82	0	-169	8316	8252	8156	8092	7996	8285	8125	69	2450	500	5890	10	1	13636248	1107	19.76	1.02	12	0.02	411.00	7946.00	13650	20230801	-40.51	8060	20240619	0.74	10700	-24.11	20240318	8060	0.74	20240619	13650	-40.51	20230801	8060	0.74	20240619	0.78	N	053580	500	68 억		657372	N	N	0	N	00	N
46	20240621	120525	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8190	0	3	0.00	22740470	2774	19.45	8140	8230	8140	10640	5740	8190	8197.72	4.82	0	-177	8316	8252	8156	8092	7996	8285	8125	69	2450	500	5890	10	1	13636248	1117	19.93	1.03	12	0.02	411.00	7946.00	13650	20230801	-40.00	8060	20240619	1.61	10700	-23.46	20240318	8060	1.61	20240619	13650	-40.00	20230801	8060	1.61	20240619	0.78	N	053580	500	68 억		657372	N	N	0	N	00	N
47	20240621	110524	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8170	-20	5	-0.24	20842980	2542	17.82	8140	8230	8140	10640	5740	8190	8199.44	4.82	0	-177	8316	8252	8156	8092	7996	8285	8125	69	2450	500	5890	10	1	13636248	1114	19.88	1.03	12	0.02	411.00	7946.00	13650	20230801	-40.15	8060	20240619	1.36	10700	-23.64	20240318	8060	1.36	20240619	13650	-40.15	20230801	8060	1.36	20240619	0.78	N	053580	500	68 억		657372	N	N	0	N	00	N
48	20240621	100522	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8180	-10	5	-0.12	19102160	2329	16.33	8140	8230	8140	10640	5740	8190	8201.87	4.82	0	-190	8316	8252	8156	8092	7996	8285	8125	69	2450	500	5890	10	1	13636248	1115	19.90	1.03	12	0.02	411.00	7946.00	13650	20230801	-40.07	8060	20240619	1.49	10700	-23.55	20240318	8060	1.49	20240619	13650	-40.07	20230801	8060	1.49	20240619	0.78	N	053580	500	68 억		657372	N	N	0	N	00	N
49	20240621	090525	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8210	20	2	0.24	853110	104	0.73	8140	8230	8140	10640	5740	8190	8202.98	4.82	0	-33	8316	8252	8156	8092	7996	8285	8125	69	2450	500	5890	10	1	13636248	1120	19.98	1.03	12	0.00	411.00	7946.00	13650	20230801	-39.85	8060	20240619	1.86	10700	-23.27	20240318	8060	1.86	20240619	13650	-39.85	20230801	8060	1.86	20240619	0.78	N	053580	500	68 억		657372	N	N	0	N	00	N
50	20240620	160521	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8190	120	2	1.49	115808450	14248	139.11	8140	8220	8060	10490	5650	8070	8128.05	4.80	0	2191	8196	8132	8096	8032	7996	8115	8015	69	2420	500	5810	10	1	13636248	1117	19.93	1.03	12	0.10	411.00	7946.00	13650	20230801	-40.00	8060	20240620	1.61	10700	-23.46	20240318	8060	1.61	20240620	13650	-40.00	20230801	8060	1.61	20240620	0.78	N	053580	500	68 억		655212	N	N	0	N	00	N
51	20240620	150522	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8180	110	2	1.36	108229100	13322	130.07	8140	8220	8060	10490	5650	8070	8124.09	4.80	0	2181	8196	8132	8096	8032	7996	8115	8015	69	2420	500	5810	10	1	13636248	1115	19.90	1.03	12	0.10	411.00	7946.00	13650	20230801	-40.07	8060	20240620	1.49	10700	-23.55	20240318	8060	1.49	20240620	13650	-40.07	20230801	8060	1.49	20240620	0.78	N	053580	500	68 억		655212	N	N	0	N	00	N
52	20240620	140521	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8190	120	2	1.49	90667590	11175	109.11	8140	8220	8060	10490	5650	8070	8113.43	4.80	0	1680	8196	8132	8096	8032	7996	8115	8015	69	2420	500	5810	10	1	13636248	1117	19.93	1.03	12	0.08	411.00	7946.00	13650	20230801	-40.00	8060	20240620	1.61	10700	-23.46	20240318	8060	1.61	20240620	13650	-40.00	20230801	8060	1.61	20240620	0.78	N	053580	500	68 억		655212	N	N	0	N	00	N
53	20240620	130522	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8060	-10	5	-0.12	38809980	4798	46.85	8140	8140	8060	10490	5650	8070	8088.78	4.80	0	24	8196	8132	8096	8032	7996	8115	8015	69	2420	500	5810	10	1	13636248	1099	19.61	1.01	12	0.04	411.00	7946.00	13650	20230801	-40.95	8060	20240620	0.00	10700	-24.67	20240318	8060	0.00	20240620	13650	-40.95	20230801	8060	0.00	20240620	0.78	N	053580	500	68 억		655212	N	N	0	N	00	N
54	20240620	120522	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8090	20	2	0.25	19936320	2463	24.05	8140	8140	8070	10490	5650	8070	8094.32	4.80	0	-28	8196	8132	8096	8032	7996	8115	8015	69	2420	500	5810	10	1	13636248	1103	19.68	1.02	12	0.02	411.00	7946.00	13650	20230801	-40.73	8060	20240619	0.37	10700	-24.39	20240318	8060	0.37	20240619	13650	-40.73	20230801	8060	0.37	20240619	0.78	N	053580	500	68 억		655212	N	N	0	N	00	N
55	20240620	110523	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8100	30	2	0.37	15631570	1931	18.85	8140	8140	8070	10490	5650	8070	8095.06	4.80	0	-28	8196	8132	8096	8032	7996	8115	8015	69	2420	500	5810	10	1	13636248	1105	19.71	1.02	12	0.01	411.00	7946.00	13650	20230801	-40.66	8060	20240619	0.50	10700	-24.30	20240318	8060	0.50	20240619	13650	-40.66	20230801	8060	0.50	20240619	0.78	N	053580	500	68 억		655212	N	N	0	N	00	N
56	20240620	100523	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8090	20	2	0.25	11062600	1367	13.35	8140	8140	8070	10490	5650	8070	8092.61	4.80	0	-28	8196	8132	8096	8032	7996	8115	8015	69	2420	500	5810	10	1	13636248	1103	19.68	1.02	12	0.01	411.00	7946.00	13650	20230801	-40.73	8060	20240619	0.37	10700	-24.39	20240318	8060	0.37	20240619	13650	-40.73	20230801	8060	0.37	20240619	0.78	N	053580	500	68 억		655212	N	N	0	N	00	N
57	20240620	090528	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8140	70	2	0.87	1733820	213	2.08	8140	8140	8140	10490	5650	8070	8140.00	4.80	0	-29	8196	8132	8096	8032	7996	8115	8015	69	2420	500	5810	10	1	13636248	1110	19.81	1.02	12	0.00	411.00	7946.00	13650	20230801	-40.37	8060	20240619	0.99	10700	-23.93	20240318	8060	0.99	20240619	13650	-40.37	20230801	8060	0.99	20240619	0.78	N	053580	500	68 억		655212	N	N	0	N	00	N
58	20240619	160521	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8070	-60	5	-0.74	82914670	10242	52.85	8150	8160	8060	10560	5700	8130	8095.57	4.82	0	-2096	8283	8206	8143	8066	8003	8175	8035	69	2430	500	5850	10	1	13636248	1100	19.64	1.02	12	0.08	411.00	7946.00	13650	20230801	-40.88	8060	20240619	0.12	10700	-24.58	20240318	8060	0.12	20240619	13650	-40.88	20230801	8060	0.12	20240619	0.77	N	053580	500	68 억		657493	N	N	0	N	00	N
59	20240619	150518	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8070	-60	5	-0.74	78371830	9679	49.94	8150	8160	8060	10560	5700	8130	8097.10	4.82	0	-1889	8283	8206	8143	8066	8003	8175	8035	69	2430	500	5850	10	1	13636248	1100	19.64	1.02	12	0.07	411.00	7946.00	13650	20230801	-40.88	8060	20240619	0.12	10700	-24.58	20240318	8060	0.12	20240619	13650	-40.88	20230801	8060	0.12	20240619	0.77	N	053580	500	68 억		657493	N	N	0	N	00	N
60	20240619	140523	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8070	-60	5	-0.74	73898320	9125	47.08	8150	8160	8060	10560	5700	8130	8098.45	4.82	0	-1517	8283	8206	8143	8066	8003	8175	8035	69	2430	500	5850	10	1	13636248	1100	19.64	1.02	12	0.07	411.00	7946.00	13650	20230801	-40.88	8060	20240619	0.12	10700	-24.58	20240318	8060	0.12	20240619	13650	-40.88	20230801	8060	0.12	20240619	0.77	N	053580	500	68 억		657493	N	N	0	N	00	N
61	20240619	130519	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8070	-60	5	-0.74	62872130	7761	40.04	8150	8160	8060	10560	5700	8130	8101.03	4.82	0	-1268	8283	8206	8143	8066	8003	8175	8035	69	2430	500	5850	10	1	13636248	1100	19.64	1.02	12	0.06	411.00	7946.00	13650	20230801	-40.88	8060	20240619	0.12	10700	-24.58	20240318	8060	0.12	20240619	13650	-40.88	20230801	8060	0.12	20240619	0.77	N	053580	500	68 억		657493	N	N	0	N	00	N
62	20240619	120519	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8080	-50	5	-0.62	43934590	5417	27.95	8150	8160	8060	10560	5700	8130	8110.50	4.82	0	-277	8283	8206	8143	8066	8003	8175	8035	69	2430	500	5850	10	1	13636248	1102	19.66	1.02	12	0.04	411.00	7946.00	13650	20230801	-40.81	8060	20240619	0.25	10700	-24.49	20240318	8060	0.25	20240619	13650	-40.81	20230801	8060	0.25	20240619	0.77	N	053580	500	68 억		657493	N	N	0	N	00	N
63	20240619	110520	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8150	20	2	0.25	22719360	2790	14.40	8150	8160	8130	10560	5700	8130	8143.14	4.82	0	-464	8283	8206	8143	8066	8003	8175	8035	69	2430	500	5850	10	1	13636248	1111	19.83	1.03	12	0.02	411.00	7946.00	13650	20230801	-40.29	8080	20240618	0.87	10700	-23.83	20240318	8080	0.87	20240618	13650	-40.29	20230801	8080	0.87	20240618	0.77	N	053580	500	68 억		657493	N	N	0	N	00	N
64	20240619	100523	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8150	20	2	0.25	14260050	1751	9.03	8150	8160	8130	10560	5700	8130	8143.95	4.82	0	-198	8283	8206	8143	8066	8003	8175	8035	69	2430	500	5850	10	1	13636248	1111	19.83	1.03	12	0.01	411.00	7946.00	13650	20230801	-40.29	8080	20240618	0.87	10700	-23.83	20240318	8080	0.87	20240618	13650	-40.29	20230801	8080	0.87	20240618	0.77	N	053580	500	68 억		657493	N	N	0	N	00	N
65	20240619	090527	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8140	10	2	0.12	480800	59	0.30	8150	8150	8140	10560	5700	8130	8149.15	4.82	0	-14	8283	8206	8143	8066	8003	8175	8035	69	2430	500	5850	10	1	13636248	1110	19.81	1.02	12	0.00	411.00	7946.00	13650	20230801	-40.37	8080	20240618	0.74	10700	-23.93	20240318	8080	0.74	20240618	13650	-40.37	20230801	8080	0.74	20240618	0.77	N	053580	500	68 억		657493	N	N	0	N	00	N
66	20240618	160516	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8130	-80	5	-0.97	157202440	19374	140.53	8150	8220	8080	10670	5750	8210	8114.09	4.87	0	-2889	8276	8242	8176	8142	8076	8260	8160	69	2460	500	5910	10	1	13636248	1109	19.78	1.02	12	0.14	411.00	7946.00	13650	20230801	-40.44	8080	20240618	0.62	10700	-24.02	20240318	8080	0.62	20240618	13650	-40.44	20230801	8080	0.62	20240618	0.76	N	053580	500	68 억		663572	N	N	0	N	00	N
67	20240618	150515	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8140	-70	5	-0.85	152528850	18799	136.36	8150	8220	8080	10670	5750	8210	8113.67	4.87	0	-2889	8276	8242	8176	8142	8076	8260	8160	69	2460	500	5910	10	1	13636248	1110	19.81	1.02	12	0.14	411.00	7946.00	13650	20230801	-40.37	8080	20240618	0.74	10700	-23.93	20240318	8080	0.74	20240618	13650	-40.37	20230801	8080	0.74	20240618	0.76	N	053580	500	68 억		663572	N	N	0	N	00	N
68	20240618	140516	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8090	-120	5	-1.46	130546250	16085	116.68	8150	8220	8080	10670	5750	8210	8116.02	4.87	0	-2135	8276	8242	8176	8142	8076	8260	8160	69	2460	500	5910	10	1	13636248	1103	19.68	1.02	12	0.12	411.00	7946.00	13650	20230801	-40.73	8080	20240618	0.12	10700	-24.39	20240318	8080	0.12	20240618	13650	-40.73	20230801	8080	0.12	20240618	0.76	N	053580	500	68 억		663572	N	N	0	N	00	N
69	20240618	130520	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8090	-120	5	-1.46	118590250	14606	105.95	8150	8220	8080	10670	5750	8210	8119.28	4.87	0	-1665	8276	8242	8176	8142	8076	8260	8160	69	2460	500	5910	10	1	13636248	1103	19.68	1.02	12	0.11	411.00	7946.00	13650	20230801	-40.73	8080	20240618	0.12	10700	-24.39	20240318	8080	0.12	20240618	13650	-40.73	20230801	8080	0.12	20240618	0.76	N	053580	500	68 억		663572	N	N	0	N	00	N
70	20240618	120519	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8130	-80	5	-0.97	104037480	12807	92.90	8150	8220	8080	10670	5750	8210	8123.49	4.87	0	-1665	8276	8242	8176	8142	8076	8260	8160	69	2460	500	5910	10	1	13636248	1109	19.78	1.02	12	0.09	411.00	7946.00	13650	20230801	-40.44	8080	20240618	0.62	10700	-24.02	20240318	8080	0.62	20240618	13650	-40.44	20230801	8080	0.62	20240618	0.76	N	053580	500	68 억		663572	N	N	0	N	00	N
71	20240618	110517	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8100	-110	5	-1.34	79885470	9830	71.30	8150	8220	8080	10670	5750	8210	8126.70	4.87	0	-687	8276	8242	8176	8142	8076	8260	8160	69	2460	500	5910	10	1	13636248	1105	19.71	1.02	12	0.07	411.00	7946.00	13650	20230801	-40.66	8080	20240618	0.25	10700	-24.30	20240318	8080	0.25	20240618	13650	-40.66	20230801	8080	0.25	20240618	0.76	N	053580	500	68 억		663572	N	N	0	N	00	N
72	20240618	100518	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8170	-40	5	-0.49	17204780	2101	15.24	8150	8220	8150	10670	5750	8210	8188.85	4.87	0	-185	8276	8242	8176	8142	8076	8260	8160	69	2460	500	5910	10	1	13636248	1114	19.88	1.03	12	0.02	411.00	7946.00	13650	20230801	-40.15	8100	20240612	0.86	10700	-23.64	20240318	8100	0.86	20240612	13650	-40.15	20230801	8100	0.86	20240612	0.76	N	053580	500	68 억		663572	N	N	0	N	00	N
73	20240618	090523	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8190	-20	5	-0.24	8646310	1056	7.66	8150	8220	8150	10670	5750	8210	8187.79	4.87	0	-8	8276	8242	8176	8142	8076	8260	8160	69	2460	500	5910	10	1	13636248	1117	19.93	1.03	12	0.01	411.00	7946.00	13650	20230801	-40.00	8100	20240612	1.11	10700	-23.46	20240318	8100	1.11	20240612	13650	-40.00	20230801	8100	1.11	20240612	0.76	N	053580	500	68 억		663572	N	N	0	N	00	N
74	20240617	160514	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8210	-20	5	-0.24	111893110	13760	160.22	8150	8210	8110	10690	5770	8230	8131.77	4.89	0	-998	8523	8376	8263	8116	8003	8320	8060	69	2460	500	5920	10	1	13636248	1120	19.98	1.03	12	0.10	411.00	7946.00	13650	20230801	-39.85	8100	20240612	1.36	10700	-23.27	20240318	8100	1.36	20240612	13650	-39.85	20230801	8100	1.36	20240612	0.78	N	053580	500	68 억		667280	N	N	0	N	00	N
75	20240617	150518	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8170	-60	5	-0.73	108919190	13397	156.00	8150	8210	8110	10690	5770	8230	8130.12	4.89	0	-971	8523	8376	8263	8116	8003	8320	8060	69	2460	500	5920	10	1	13636248	1114	19.88	1.03	12	0.10	411.00	7946.00	13650	20230801	-40.15	8100	20240612	0.86	10700	-23.64	20240318	8100	0.86	20240612	13650	-40.15	20230801	8100	0.86	20240612	0.78	N	053580	500	68 억		667280	N	N	0	N	00	N
76	20240617	140512	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8170	-60	5	-0.73	96279510	11850	137.98	8150	8210	8110	10690	5770	8230	8124.85	4.89	0	-975	8523	8376	8263	8116	8003	8320	8060	69	2460	500	5920	10	1	13636248	1114	19.88	1.03	12	0.09	411.00	7946.00	13650	20230801	-40.15	8100	20240612	0.86	10700	-23.64	20240318	8100	0.86	20240612	13650	-40.15	20230801	8100	0.86	20240612	0.78	N	053580	500	68 억		667280	N	N	0	N	00	N
77	20240617	130512	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8160	-70	5	-0.85	89984280	11079	129.01	8150	8210	8110	10690	5770	8230	8122.06	4.89	0	-961	8523	8376	8263	8116	8003	8320	8060	69	2460	500	5920	10	1	13636248	1113	19.85	1.03	12	0.08	411.00	7946.00	13650	20230801	-40.22	8100	20240612	0.74	10700	-23.74	20240318	8100	0.74	20240612	13650	-40.22	20230801	8100	0.74	20240612	0.78	N	053580	500	68 억		667280	N	N	0	N	00	N
78	20240617	120514	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8130	-100	5	-1.22	83768580	10316	120.12	8150	8210	8110	10690	5770	8230	8120.26	4.89	0	-786	8523	8376	8263	8116	8003	8320	8060	69	2460	500	5920	10	1	13636248	1109	19.78	1.02	12	0.08	411.00	7946.00	13650	20230801	-40.44	8100	20240612	0.37	10700	-24.02	20240318	8100	0.37	20240612	13650	-40.44	20230801	8100	0.37	20240612	0.78	N	053580	500	68 억		667280	N	N	0	N	00	N
79	20240617	110510	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8120	-110	5	-1.34	78956470	9724	113.23	8150	8210	8110	10690	5770	8230	8119.75	4.89	0	-444	8523	8376	8263	8116	8003	8320	8060	69	2460	500	5920	10	1	13636248	1107	19.76	1.02	12	0.07	411.00	7946.00	13650	20230801	-40.51	8100	20240612	0.25	10700	-24.11	20240318	8100	0.25	20240612	13650	-40.51	20230801	8100	0.25	20240612	0.78	N	053580	500	68 억		667280	N	N	0	N	00	N
80	20240617	100512	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8130	-100	5	-1.22	60228020	7420	86.40	8150	8210	8110	10690	5770	8230	8116.98	4.89	0	-391	8523	8376	8263	8116	8003	8320	8060	69	2460	500	5920	10	1	13636248	1109	19.78	1.02	12	0.05	411.00	7946.00	13650	20230801	-40.44	8100	20240612	0.37	10700	-24.02	20240318	8100	0.37	20240612	13650	-40.44	20230801	8100	0.37	20240612	0.78	N	053580	500	68 억		667280	N	N	0	N	00	N
81	20240617	090513	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8120	-110	5	-1.34	8673570	1067	12.42	8150	8210	8110	10690	5770	8230	8128.93	4.89	0	41	8523	8376	8263	8116	8003	8320	8060	69	2460	500	5920	10	1	13636248	1107	19.76	1.02	12	0.01	411.00	7946.00	13650	20230801	-40.51	8100	20240612	0.25	10700	-24.11	20240318	8100	0.25	20240612	13650	-40.51	20230801	8100	0.25	20240612	0.78	N	053580	500	68 억		667280	N	N	0	N	00	N
82	20240614	160430	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8230	-110	5	-1.32	70715390	8588	70.67	8250	8410	8150	10840	5840	8340	8234.21	4.90	0	-242	8580	8460	8330	8210	8080	8520	8270	69	2500	500	6000	10	1	13636248	1122	20.02	1.04	12	0.06	411.00	7946.00	13650	20230801	-39.71	8100	20240612	1.60	10700	-23.08	20240318	8100	1.60	20240612	13650	-39.71	20230801	8100	1.60	20240612	0.73	N	053580	500	68 억		668795	N	N	0	N	00	N
83	20240614	150432	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8180	-160	5	-1.92	66012340	8015	65.96	8250	8410	8150	10840	5840	8340	8236.10	4.90	0	-243	8580	8460	8330	8210	8080	8520	8270	69	2500	500	6000	10	1	13636248	1115	19.90	1.03	12	0.06	411.00	7946.00	13650	20230801	-40.07	8100	20240612	0.99	10700	-23.55	20240318	8100	0.99	20240612	13650	-40.07	20230801	8100	0.99	20240612	0.73	N	053580	500	68 억		668795	N	N	0	N	00	N
84	20240614	140431	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8250	-90	5	-1.08	38935770	4711	38.77	8250	8410	8230	10840	5840	8340	8264.86	4.90	0	-233	8580	8460	8330	8210	8080	8520	8270	69	2500	500	6000	10	1	13636248	1125	20.07	1.04	12	0.03	411.00	7946.00	13650	20230801	-39.56	8100	20240612	1.85	10700	-22.90	20240318	8100	1.85	20240612	13650	-39.56	20230801	8100	1.85	20240612	0.73	N	053580	500	68 억		668795	N	N	0	N	00	N
85	20240614	130431	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8260	-80	5	-0.96	24558660	2967	24.42	8250	8410	8230	10840	5840	8340	8277.27	4.90	0	-135	8580	8460	8330	8210	8080	8520	8270	69	2500	500	6000	10	1	13636248	1126	20.10	1.04	12	0.02	411.00	7946.00	13650	20230801	-39.49	8100	20240612	1.98	10700	-22.80	20240318	8100	1.98	20240612	13650	-39.49	20230801	8100	1.98	20240612	0.73	N	053580	500	68 억		668795	N	N	0	N	00	N
86	20240614	120435	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8260	-80	5	-0.96	22451740	2712	22.32	8250	8410	8230	10840	5840	8340	8278.67	4.90	0	-135	8580	8460	8330	8210	8080	8520	8270	69	2500	500	6000	10	1	13636248	1126	20.10	1.04	12	0.02	411.00	7946.00	13650	20230801	-39.49	8100	20240612	1.98	10700	-22.80	20240318	8100	1.98	20240612	13650	-39.49	20230801	8100	1.98	20240612	0.73	N	053580	500	68 억		668795	N	N	0	N	00	N
87	20240614	110504	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8300	-40	5	-0.48	12380790	1491	12.27	8250	8410	8250	10840	5840	8340	8303.68	4.90	0	-152	8580	8460	8330	8210	8080	8520	8270	69	2500	500	6000	10	1	13636248	1132	20.19	1.04	12	0.01	411.00	7946.00	13650	20230801	-39.19	8100	20240612	2.47	10700	-22.43	20240318	8100	2.47	20240612	13650	-39.19	20230801	8100	2.47	20240612	0.73	N	053580	500	68 억		668795	N	N	0	N	00	N
88	20240614	100503	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8320	-20	5	-0.24	7166810	864	7.11	8250	8410	8250	10840	5840	8340	8294.92	4.90	0	26	8580	8460	8330	8210	8080	8520	8270	69	2500	500	6000	10	1	13636248	1135	20.24	1.05	12	0.01	411.00	7946.00	13650	20230801	-39.05	8100	20240612	2.72	10700	-22.24	20240318	8100	2.72	20240612	13650	-39.05	20230801	8100	2.72	20240612	0.73	N	053580	500	68 억		668795	N	N	0	N	00	N
89	20240614	090506	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8390	50	2	0.60	954130	115	0.95	8250	8410	8250	10840	5840	8340	8296.78	4.90	0	-5	8580	8460	8330	8210	8080	8520	8270	69	2500	500	6000	10	1	13636248	1144	20.41	1.06	12	0.00	411.00	7946.00	13650	20230801	-38.53	8100	20240612	3.58	10700	-21.59	20240318	8100	3.58	20240612	13650	-38.53	20230801	8100	3.58	20240612	0.73	N	053580	500	68 억		668795	N	N	0	N	00	N
90	20240613	160500	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8340	120	2	1.46	101028770	12145	24.65	8220	8450	8200	10680	5760	8220	8318.44	4.92	0	-161	8606	8412	8256	8062	7906	8335	7985	69	2460	500	5910	10	1	13636248	1137	20.29	1.05	12	0.09	411.00	7946.00	13650	20230801	-38.90	8100	20240612	2.96	10700	-22.06	20240318	8100	2.96	20240612	13650	-38.90	20230801	8100	2.96	20240612	0.72	N	053580	500	68 억		670910	N	N	0	N	00	N
91	20240613	150509	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8400	180	2	2.19	94525160	11364	23.06	8220	8450	8200	10680	5760	8220	8317.95	4.92	0	-177	8606	8412	8256	8062	7906	8335	7985	69	2460	500	5910	10	1	13636248	1145	20.44	1.06	12	0.08	411.00	7946.00	13650	20230801	-38.46	8100	20240612	3.70	10700	-21.50	20240318	8100	3.70	20240612	13650	-38.46	20230801	8100	3.70	20240612	0.72	N	053580	500	68 억		670910	N	N	0	N	00	N
92	20240613	140503	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8390	170	2	2.07	79595070	9585	19.45	8220	8450	8200	10680	5760	8220	8304.13	4.92	0	406	8606	8412	8256	8062	7906	8335	7985	69	2460	500	5910	10	1	13636248	1144	20.41	1.06	12	0.07	411.00	7946.00	13650	20230801	-38.53	8100	20240612	3.58	10700	-21.59	20240318	8100	3.58	20240612	13650	-38.53	20230801	8100	3.58	20240612	0.72	N	053580	500	68 억		670910	N	N	0	N	00	N
93	20240613	130503	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8300	80	2	0.97	54919360	6631	13.46	8220	8370	8200	10680	5760	8220	8282.21	4.92	0	893	8606	8412	8256	8062	7906	8335	7985	69	2460	500	5910	10	1	13636248	1132	20.19	1.04	12	0.05	411.00	7946.00	13650	20230801	-39.19	8100	20240612	2.47	10700	-22.43	20240318	8100	2.47	20240612	13650	-39.19	20230801	8100	2.47	20240612	0.72	N	053580	500	68 억		670910	N	N	0	N	00	N
94	20240613	120506	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8340	120	2	1.46	51127380	6174	12.53	8220	8370	8200	10680	5760	8220	8281.08	4.92	0	751	8606	8412	8256	8062	7906	8335	7985	69	2460	500	5910	10	1	13636248	1137	20.29	1.05	12	0.05	411.00	7946.00	13650	20230801	-38.90	8100	20240612	2.96	10700	-22.06	20240318	8100	2.96	20240612	13650	-38.90	20230801	8100	2.96	20240612	0.72	N	053580	500	68 억		670910	N	N	0	N	00	N
95	20240613	110459	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8300	80	2	0.97	42410980	5127	10.40	8220	8320	8200	10680	5760	8220	8272.09	4.92	0	380	8606	8412	8256	8062	7906	8335	7985	69	2460	500	5910	10	1	13636248	1132	20.19	1.04	12	0.04	411.00	7946.00	13650	20230801	-39.19	8100	20240612	2.47	10700	-22.43	20240318	8100	2.47	20240612	13650	-39.19	20230801	8100	2.47	20240612	0.72	N	053580	500	68 억		670910	N	N	0	N	00	N
96	20240613	100501	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8280	60	2	0.73	27470400	3326	6.75	8220	8320	8200	10680	5760	8220	8259.29	4.92	0	380	8606	8412	8256	8062	7906	8335	7985	69	2460	500	5910	10	1	13636248	1129	20.15	1.04	12	0.02	411.00	7946.00	13650	20230801	-39.34	8100	20240612	2.22	10700	-22.62	20240318	8100	2.22	20240612	13650	-39.34	20230801	8100	2.22	20240612	0.72	N	053580	500	68 억		670910	N	N	0	N	00	N
97	20240613	090505	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8250	30	2	0.36	1681290	204	0.41	8220	8260	8220	10680	5760	8220	8241.62	4.92	0	-4	8606	8412	8256	8062	7906	8335	7985	69	2460	500	5910	10	1	13636248	1125	20.07	1.04	12	0.00	411.00	7946.00	13650	20230801	-39.56	8100	20240612	1.85	10700	-22.90	20240318	8100	1.85	20240612	13650	-39.56	20230801	8100	1.85	20240612	0.72	N	053580	500	68 억		670910	N	N	0	N	00	N
98	20240612	160456	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8220	-190	5	-2.26	404840770	49215	165.70	8410	8450	8100	10930	5890	8410	8226.01	5.02	0	-7334	8836	8622	8436	8222	8036	8530	8130	69	2520	500	6050	10	1	13636248	1121	20.00	1.03	12	0.36	411.00	7946.00	13650	20230801	-39.78	8100	20240612	1.48	10700	-23.18	20240318	8100	1.48	20240612	13650	-39.78	20230801	8100	1.48	20240612	0.69	N	053580	500	68 억		684744	N	N	0	N	00	N
99	20240612	150504	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8220	-190	5	-2.26	391848520	47633	160.37	8410	8450	8100	10930	5890	8410	8226.41	5.02	0	-7168	8836	8622	8436	8222	8036	8530	8130	69	2520	500	6050	10	1	13636248	1121	20.00	1.03	12	0.35	411.00	7946.00	13650	20230801	-39.78	8100	20240612	1.48	10700	-23.18	20240318	8100	1.48	20240612	13650	-39.78	20230801	8100	1.48	20240612	0.69	N	053580	500	68 억		684744	N	N	0	N	00	N
100	20240612	140500	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8200	-210	5	-2.50	369262410	44876	151.09	8410	8450	8100	10930	5890	8410	8228.51	5.02	0	-5936	8836	8622	8436	8222	8036	8530	8130	69	2520	500	6050	10	1	13636248	1118	19.95	1.03	12	0.33	411.00	7946.00	13650	20230801	-39.93	8100	20240612	1.23	10700	-23.36	20240318	8100	1.23	20240612	13650	-39.93	20230801	8100	1.23	20240612	0.69	N	053580	500	68 억		684744	N	N	0	N	00	N
101	20240612	130458	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8230	-180	5	-2.14	278284060	33722	113.53	8410	8450	8190	10930	5890	8410	8252.30	5.02	0	-4203	8836	8622	8436	8222	8036	8530	8130	69	2520	500	6050	10	1	13636248	1122	20.02	1.04	12	0.25	411.00	7946.00	13650	20230801	-39.71	8190	20240612	0.49	10700	-23.08	20240318	8190	0.49	20240612	13650	-39.71	20230801	8190	0.49	20240612	0.69	N	053580	500	68 억		684744	N	N	0	N	00	N
102	20240612	120458	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8220	-190	5	-2.26	238282370	28849	97.13	8410	8450	8190	10930	5890	8410	8259.64	5.02	0	-2024	8836	8622	8436	8222	8036	8530	8130	69	2520	500	6050	10	1	13636248	1121	20.00	1.03	12	0.21	411.00	7946.00	13650	20230801	-39.78	8190	20240612	0.37	10700	-23.18	20240318	8190	0.37	20240612	13650	-39.78	20230801	8190	0.37	20240612	0.69	N	053580	500	68 억		684744	N	N	0	N	00	N
103	20240612	110456	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8260	-150	5	-1.78	112679260	13543	45.60	8410	8450	8250	10930	5890	8410	8320.11	5.02	0	-1311	8836	8622	8436	8222	8036	8530	8130	69	2520	500	6050	10	1	13636248	1126	20.10	1.04	12	0.10	411.00	7946.00	13650	20230801	-39.49	8250	20240612	0.12	10700	-22.80	20240318	8250	0.12	20240612	13650	-39.49	20230801	8250	0.12	20240612	0.69	N	053580	500	68 억		684744	N	N	0	N	00	N
104	20240612	100459	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8330	-80	5	-0.95	27473380	3285	11.06	8410	8450	8320	10930	5890	8410	8363.28	5.02	0	-551	8836	8622	8436	8222	8036	8530	8130	69	2520	500	6050	10	1	13636248	1136	20.27	1.05	12	0.02	411.00	7946.00	13650	20230801	-38.97	8250	20240611	0.97	10700	-22.15	20240318	8250	0.97	20240611	13650	-38.97	20230801	8250	0.97	20240611	0.69	N	053580	500	68 억		684744	N	N	0	N	00	N
105	20240612	090458	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8440	30	2	0.36	5125930	609	2.05	8410	8440	8400	10930	5890	8410	8416.96	5.02	0	-162	8836	8622	8436	8222	8036	8530	8130	69	2520	500	6050	10	1	13636248	1151	20.54	1.06	12	0.00	411.00	7946.00	13650	20230801	-38.17	8250	20240611	2.30	10700	-21.12	20240318	8250	2.30	20240611	13650	-38.17	20230801	8250	2.30	20240611	0.69	N	053580	500	68 억		684744	N	N	0	N	00	N
106	20240610	160453	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8620	-150	5	-1.71	147288450	17031	283.80	8750	8750	8590	11400	6140	8770	8648.26	5.09	0	856	8883	8826	8793	8736	8703	8815	8725	69	2630	500	6310	10	1	13636248	1175	20.97	1.08	12	0.12	411.00	7946.00	13650	20230801	-36.85	8300	20240118	3.86	10700	-19.44	20240318	8300	3.86	20240118	13650	-36.85	20230801	8300	3.86	20240118	0.69	N	053580	500	68 억		693405	N	N	0	N	00	N
107	20240610	150459	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8600	-170	5	-1.94	143209770	16558	275.92	8750	8750	8590	11400	6140	8770	8648.98	5.09	0	1059	8883	8826	8793	8736	8703	8815	8725	69	2630	500	6310	10	1	13636248	1173	20.92	1.08	12	0.12	411.00	7946.00	13650	20230801	-37.00	8300	20240118	3.61	10700	-19.63	20240318	8300	3.61	20240118	13650	-37.00	20230801	8300	3.61	20240118	0.69	N	053580	500	68 억		693405	N	N	0	N	00	N
108	20240610	140455	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8690	-80	5	-0.91	62010240	7148	119.11	8750	8750	8600	11400	6140	8770	8675.19	5.09	0	275	8883	8826	8793	8736	8703	8815	8725	69	2630	500	6310	10	1	13636248	1185	21.14	1.09	12	0.05	411.00	7946.00	13650	20230801	-36.34	8300	20240118	4.70	10700	-18.79	20240318	8300	4.70	20240118	13650	-36.34	20230801	8300	4.70	20240118	0.69	N	053580	500	68 억		693405	N	N	0	N	00	N
109	20240610	130454	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8670	-100	5	-1.14	51692400	5962	99.35	8750	8750	8600	11400	6140	8770	8670.31	5.09	0	293	8883	8826	8793	8736	8703	8815	8725	69	2630	500	6310	10	1	13636248	1182	21.09	1.09	12	0.04	411.00	7946.00	13650	20230801	-36.48	8300	20240118	4.46	10700	-18.97	20240318	8300	4.46	20240118	13650	-36.48	20230801	8300	4.46	20240118	0.69	N	053580	500	68 억		693405	N	N	0	N	00	N
110	20240610	120456	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8600	-170	5	-1.94	49476280	5706	95.08	8750	8750	8600	11400	6140	8770	8670.92	5.09	0	341	8883	8826	8793	8736	8703	8815	8725	69	2630	500	6310	10	1	13636248	1173	20.92	1.08	12	0.04	411.00	7946.00	13650	20230801	-37.00	8300	20240118	3.61	10700	-19.63	20240318	8300	3.61	20240118	13650	-37.00	20230801	8300	3.61	20240118	0.69	N	053580	500	68 억		693405	N	N	0	N	00	N
111	20240610	110458	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8690	-80	5	-0.91	28388090	3268	54.46	8750	8750	8610	11400	6140	8770	8686.69	5.09	0	286	8883	8826	8793	8736	8703	8815	8725	69	2630	500	6310	10	1	13636248	1185	21.14	1.09	12	0.02	411.00	7946.00	13650	20230801	-36.34	8300	20240118	4.70	10700	-18.79	20240318	8300	4.70	20240118	13650	-36.34	20230801	8300	4.70	20240118	0.69	N	053580	500	68 억		693405	N	N	0	N	00	N
112	20240610	100454	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8710	-60	5	-0.68	14504290	1672	27.86	8750	8750	8610	11400	6140	8770	8674.81	5.09	0	315	8883	8826	8793	8736	8703	8815	8725	69	2630	500	6310	10	1	13636248	1188	21.19	1.10	12	0.01	411.00	7946.00	13650	20230801	-36.19	8300	20240118	4.94	10700	-18.60	20240318	8300	4.94	20240118	13650	-36.19	20230801	8300	4.94	20240118	0.69	N	053580	500	68 억		693405	N	N	0	N	00	N
113	20240610	090500	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8750	-20	5	-0.23	350000	40	0.67	8750	8750	8750	11400	6140	8770	8750.00	5.09	0	-2	8883	8826	8793	8736	8703	8815	8725	69	2630	500	6310	10	1	13636248	1193	21.29	1.10	12	0.00	411.00	7946.00	13650	20230801	-35.90	8300	20240118	5.42	10700	-18.22	20240318	8300	5.42	20240118	13650	-35.90	20230801	8300	5.42	20240118	0.69	N	053580	500	68 억		693405	N	N	0	N	00	N
114	20240607	160510	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8770	-30	5	-0.34	52551640	5986	81.39	8770	8850	8760	11440	6160	8800	8779.09	5.09	0	281	9246	9022	8876	8652	8506	8950	8580	69	2640	500	6330	10	1	13636248	1196	21.34	1.10	12	0.04	411.00	7946.00	13650	20230801	-35.75	8300	20240118	5.66	10700	-18.04	20240318	8300	5.66	20240118	13650	-35.75	20230801	8300	5.66	20240118	0.70	N	053580	500	68 억		694426	N	N	0	N	00	N
115	20240607	150514	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8770	-30	5	-0.34	48491010	5523	75.09	8770	8850	8760	11440	6160	8800	8779.83	5.09	0	315	9246	9022	8876	8652	8506	8950	8580	69	2640	500	6330	10	1	13636248	1196	21.34	1.10	12	0.04	411.00	7946.00	13650	20230801	-35.75	8300	20240118	5.66	10700	-18.04	20240318	8300	5.66	20240118	13650	-35.75	20230801	8300	5.66	20240118	0.70	N	053580	500	68 억		694426	N	N	0	N	00	N
116	20240607	140511	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8780	-20	5	-0.23	33778710	3848	52.32	8770	8850	8760	11440	6160	8800	8778.25	5.09	0	316	9246	9022	8876	8652	8506	8950	8580	69	2640	500	6330	10	1	13636248	1197	21.36	1.10	12	0.03	411.00	7946.00	13650	20230801	-35.68	8300	20240118	5.78	10700	-17.94	20240318	8300	5.78	20240118	13650	-35.68	20230801	8300	5.78	20240118	0.70	N	053580	500	68 억		694426	N	N	0	N	00	N
117	20240607	130507	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8760	-40	5	-0.45	32400120	3691	50.18	8770	8850	8760	11440	6160	8800	8778.14	5.09	0	316	9246	9022	8876	8652	8506	8950	8580	69	2640	500	6330	10	1	13636248	1195	21.31	1.10	12	0.03	411.00	7946.00	13650	20230801	-35.82	8300	20240118	5.54	10700	-18.13	20240318	8300	5.54	20240118	13650	-35.82	20230801	8300	5.54	20240118	0.70	N	053580	500	68 억		694426	N	N	0	N	00	N
118	20240607	120510	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8770	-30	5	-0.34	24831590	2828	38.45	8770	8850	8770	11440	6160	8800	8780.62	5.09	0	333	9246	9022	8876	8652	8506	8950	8580	69	2640	500	6330	10	1	13636248	1196	21.34	1.10	12	0.02	411.00	7946.00	13650	20230801	-35.75	8300	20240118	5.66	10700	-18.04	20240318	8300	5.66	20240118	13650	-35.75	20230801	8300	5.66	20240118	0.70	N	053580	500	68 억		694426	N	N	0	N	00	N
119	20240607	110508	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8770	-30	5	-0.34	7964000	907	12.33	8770	8850	8770	11440	6160	8800	8780.60	5.09	0	6	9246	9022	8876	8652	8506	8950	8580	69	2640	500	6330	10	1	13636248	1196	21.34	1.10	12	0.01	411.00	7946.00	13650	20230801	-35.75	8300	20240118	5.66	10700	-18.04	20240318	8300	5.66	20240118	13650	-35.75	20230801	8300	5.66	20240118	0.70	N	053580	500	68 억		694426	N	N	0	N	00	N
120	20240607	100509	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8790	-10	5	-0.11	7174060	817	11.11	8770	8850	8770	11440	6160	8800	8780.98	5.09	0	6	9246	9022	8876	8652	8506	8950	8580	69	2640	500	6330	10	1	13636248	1199	21.39	1.11	12	0.01	411.00	7946.00	13650	20230801	-35.60	8300	20240118	5.90	10700	-17.85	20240318	8300	5.90	20240118	13650	-35.60	20230801	8300	5.90	20240118	0.70	N	053580	500	68 억		694426	N	N	0	N	00	N
121	20240607	090508	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8770	-30	5	-0.34	324570	37	0.50	8770	8850	8770	11440	6160	8800	8772.16	5.09	0	-3	9246	9022	8876	8652	8506	8950	8580	69	2640	500	6330	10	1	13636248	1196	21.34	1.10	12	0.00	411.00	7946.00	13650	20230801	-35.75	8300	20240118	5.66	10700	-18.04	20240318	8300	5.66	20240118	13650	-35.75	20230801	8300	5.66	20240118	0.70	N	053580	500	68 억		694426	N	N	0	N	00	N
122	20240605	160506	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8800	-10	5	-0.11	64612990	7332	95.33	8850	9100	8730	11450	6170	8810	8812.47	5.11	0	-1167	9090	8950	8860	8720	8630	9020	8790	69	2640	500	6340	10	1	13636248	1200	21.41	1.11	12	0.05	411.00	7946.00	13650	20230801	-35.53	8300	20240118	6.02	10700	-17.76	20240318	8300	6.02	20240118	13650	-35.53	20230801	8300	6.02	20240118	0.70	N	053580	500	68 억		696448	N	N	0	N	00	N
123	20240605	150504	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8840	30	2	0.34	63055440	7155	93.03	8850	9100	8730	11450	6170	8810	8812.78	5.11	0	-1132	9090	8950	8860	8720	8630	9020	8790	69	2640	500	6340	10	1	13636248	1205	21.51	1.11	12	0.05	411.00	7946.00	13650	20230801	-35.24	8300	20240118	6.51	10700	-17.38	20240318	8300	6.51	20240118	13650	-35.24	20230801	8300	6.51	20240118	0.70	N	053580	500	68 억		696448	N	N	0	N	00	N
124	20240605	140506	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8840	30	2	0.34	54576650	6192	80.51	8850	9100	8730	11450	6170	8810	8814.06	5.11	0	-934	9090	8950	8860	8720	8630	9020	8790	69	2640	500	6340	10	1	13636248	1205	21.51	1.11	12	0.05	411.00	7946.00	13650	20230801	-35.24	8300	20240118	6.51	10700	-17.38	20240318	8300	6.51	20240118	13650	-35.24	20230801	8300	6.51	20240118	0.70	N	053580	500	68 억		696448	N	N	0	N	00	N
125	20240605	130508	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8840	30	2	0.34	50520510	5733	74.54	8850	9100	8730	11450	6170	8810	8812.23	5.11	0	-1061	9090	8950	8860	8720	8630	9020	8790	69	2640	500	6340	10	1	13636248	1205	21.51	1.11	12	0.04	411.00	7946.00	13650	20230801	-35.24	8300	20240118	6.51	10700	-17.38	20240318	8300	6.51	20240118	13650	-35.24	20230801	8300	6.51	20240118	0.70	N	053580	500	68 억		696448	N	N	0	N	00	N
126	20240605	120505	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8740	-70	5	-0.79	27751740	3166	41.16	8850	8850	8730	11450	6170	8810	8765.55	5.11	0	-531	9090	8950	8860	8720	8630	9020	8790	69	2640	500	6340	10	1	13636248	1192	21.27	1.10	12	0.02	411.00	7946.00	13650	20230801	-35.97	8300	20240118	5.30	10700	-18.32	20240318	8300	5.30	20240118	13650	-35.97	20230801	8300	5.30	20240118	0.70	N	053580	500	68 억		696448	N	N	0	N	00	N
127	20240605	110508	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8780	-30	5	-0.34	16332500	1861	24.20	8850	8850	8750	11450	6170	8810	8776.20	5.11	0	-514	9090	8950	8860	8720	8630	9020	8790	69	2640	500	6340	10	1	13636248	1197	21.36	1.10	12	0.01	411.00	7946.00	13650	20230801	-35.68	8300	20240118	5.78	10700	-17.94	20240318	8300	5.78	20240118	13650	-35.68	20230801	8300	5.78	20240118	0.70	N	053580	500	68 억		696448	N	N	0	N	00	N
128	20240605	100507	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8780	-30	5	-0.34	12698330	1447	18.81	8850	8850	8750	11450	6170	8810	8775.63	5.11	0	-495	9090	8950	8860	8720	8630	9020	8790	69	2640	500	6340	10	1	13636248	1197	21.36	1.10	12	0.01	411.00	7946.00	13650	20230801	-35.68	8300	20240118	5.78	10700	-17.94	20240318	8300	5.78	20240118	13650	-35.68	20230801	8300	5.78	20240118	0.70	N	053580	500	68 억		696448	N	N	0	N	00	N
129	20240605	090506	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8850	40	2	0.45	70800	8	0.10	8850	8850	8850	11450	6170	8810	8850.00	5.11	0	2	9090	8950	8860	8720	8630	9020	8790	69	2640	500	6340	10	1	13636248	1207	21.53	1.11	12	0.00	411.00	7946.00	13650	20230801	-35.16	8300	20240118	6.63	10700	-17.29	20240318	8300	6.63	20240118	13650	-35.16	20230801	8300	6.63	20240118	0.70	N	053580	500	68 억		696448	N	N	0	N	00	N
130	20240604	160503	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8810	-60	5	-0.68	67663620	7691	299.14	8800	9000	8770	11530	6210	8870	8797.77	5.12	0	-1008	9203	9036	8943	8776	8683	8990	8730	69	2660	500	6380	10	1	13636248	1201	21.44	1.11	12	0.06	411.00	7946.00	13650	20230801	-35.46	8300	20240118	6.14	10700	-17.66	20240318	8300	6.14	20240118	13650	-35.46	20230801	8300	6.14	20240118	0.70	N	053580	500	68 억		698681	N	N	0	N	00	N
131	20240604	150503	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8820	-50	5	-0.56	62563050	7112	276.62	8800	9000	8770	11530	6210	8870	8796.83	5.12	0	-709	9203	9036	8943	8776	8683	8990	8730	69	2660	500	6380	10	1	13636248	1203	21.46	1.11	12	0.05	411.00	7946.00	13650	20230801	-35.38	8300	20240118	6.27	10700	-17.57	20240318	8300	6.27	20240118	13650	-35.38	20230801	8300	6.27	20240118	0.70	N	053580	500	68 억		698681	N	N	0	N	00	N
132	20240604	140504	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8840	-30	5	-0.34	59804030	6799	264.45	8800	9000	8770	11530	6210	8870	8796.00	5.12	0	-588	9203	9036	8943	8776	8683	8990	8730	69	2660	500	6380	10	1	13636248	1205	21.51	1.11	12	0.05	411.00	7946.00	13650	20230801	-35.24	8300	20240118	6.51	10700	-17.38	20240318	8300	6.51	20240118	13650	-35.24	20230801	8300	6.51	20240118	0.70	N	053580	500	68 억		698681	N	N	0	N	00	N
133	20240604	130502	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8810	-60	5	-0.68	51194950	5822	226.45	8800	9000	8770	11530	6210	8870	8793.36	5.12	0	-506	9203	9036	8943	8776	8683	8990	8730	69	2660	500	6380	10	1	13636248	1201	21.44	1.11	12	0.04	411.00	7946.00	13650	20230801	-35.46	8300	20240118	6.14	10700	-17.66	20240318	8300	6.14	20240118	13650	-35.46	20230801	8300	6.14	20240118	0.70	N	053580	500	68 억		698681	N	N	0	N	00	N
134	20240604	120501	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8790	-80	5	-0.90	41234960	4690	182.42	8800	9000	8770	11530	6210	8870	8792.10	5.12	0	-478	9203	9036	8943	8776	8683	8990	8730	69	2660	500	6380	10	1	13636248	1199	21.39	1.11	12	0.03	411.00	7946.00	13650	20230801	-35.60	8300	20240118	5.90	10700	-17.85	20240318	8300	5.90	20240118	13650	-35.60	20230801	8300	5.90	20240118	0.70	N	053580	500	68 억		698681	N	N	0	N	00	N
135	20240604	110459	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8800	-70	5	-0.79	22153480	2517	97.90	8800	9000	8790	11530	6210	8870	8801.54	5.12	0	-374	9203	9036	8943	8776	8683	8990	8730	69	2660	500	6380	10	1	13636248	1200	21.41	1.11	12	0.02	411.00	7946.00	13650	20230801	-35.53	8300	20240118	6.02	10700	-17.76	20240318	8300	6.02	20240118	13650	-35.53	20230801	8300	6.02	20240118	0.70	N	053580	500	68 억		698681	N	N	0	N	00	N
136	20240604	100501	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8800	-70	5	-0.79	12353890	1403	54.57	8800	9000	8790	11530	6210	8870	8805.34	5.12	0	-20	9203	9036	8943	8776	8683	8990	8730	69	2660	500	6380	10	1	13636248	1200	21.41	1.11	12	0.01	411.00	7946.00	13650	20230801	-35.53	8300	20240118	6.02	10700	-17.76	20240318	8300	6.02	20240118	13650	-35.53	20230801	8300	6.02	20240118	0.70	N	053580	500	68 억		698681	N	N	0	N	00	N
137	20240604	090502	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	9000	130	2	1.47	1233770	140	5.45	8800	9000	8800	11530	6210	8870	8812.64	5.12	0	-19	9203	9036	8943	8776	8683	8990	8730	69	2660	500	6380	10	1	13636248	1227	21.90	1.13	12	0.00	411.00	7946.00	13650	20230801	-34.07	8300	20240118	8.43	10700	-15.89	20240318	8300	8.43	20240118	13650	-34.07	20230801	8300	8.43	20240118	0.70	N	053580	500	68 억		698681	N	N	0	N	00	N
138	20240603	160456	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8870	0	3	0.00	22788990	2561	57.51	9110	9110	8850	11530	6210	8870	8898.50	5.12	0	-28	9056	8962	8876	8782	8696	8920	8740	69	2660	500	6380	10	1	13636248	1210	21.58	1.12	12	0.02	411.00	7946.00	13730	20230525	-35.40	8300	20240118	6.87	10700	-17.10	20240318	8300	6.87	20240118	13650	-35.02	20230801	8300	6.87	20240118	0.68	N	053580	500	68 억		698712	N	N	0	N	00	N
139	20240603	150458	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8910	40	2	0.45	18615880	2091	46.96	9110	9110	8850	11530	6210	8870	8902.86	5.12	0	-21	9056	8962	8876	8782	8696	8920	8740	69	2660	500	6380	10	1	13636248	1215	21.68	1.12	12	0.02	411.00	7946.00	13730	20230525	-35.11	8300	20240118	7.35	10700	-16.73	20240318	8300	7.35	20240118	13650	-34.73	20230801	8300	7.35	20240118	0.68	N	053580	500	68 억		698712	N	N	0	N	00	N
140	20240603	140455	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8870	0	3	0.00	16978430	1907	42.83	9110	9110	8850	11530	6210	8870	8903.21	5.12	0	-21	9056	8962	8876	8782	8696	8920	8740	69	2660	500	6380	10	1	13636248	1210	21.58	1.12	12	0.01	411.00	7946.00	13730	20230525	-35.40	8300	20240118	6.87	10700	-17.10	20240318	8300	6.87	20240118	13650	-35.02	20230801	8300	6.87	20240118	0.68	N	053580	500	68 억		698712	N	N	0	N	00	N
141	20240603	130457	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8910	40	2	0.45	12318020	1382	31.04	9110	9110	8850	11530	6210	8870	8913.18	5.12	0	-21	9056	8962	8876	8782	8696	8920	8740	69	2660	500	6380	10	1	13636248	1215	21.68	1.12	12	0.01	411.00	7946.00	13730	20230525	-35.11	8300	20240118	7.35	10700	-16.73	20240318	8300	7.35	20240118	13650	-34.73	20230801	8300	7.35	20240118	0.68	N	053580	500	68 억		698712	N	N	0	N	00	N
142	20240603	120457	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8870	0	3	0.00	10035320	1125	25.26	9110	9110	8850	11530	6210	8870	8920.28	5.12	0	-15	9056	8962	8876	8782	8696	8920	8740	69	2660	500	6380	10	1	13636248	1210	21.58	1.12	12	0.01	411.00	7946.00	13730	20230525	-35.40	8300	20240118	6.87	10700	-17.10	20240318	8300	6.87	20240118	13650	-35.02	20230801	8300	6.87	20240118	0.68	N	053580	500	68 억		698712	N	N	0	N	00	N
143	20240603	110454	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8860	-10	5	-0.11	7501020	839	18.84	9110	9110	8860	11530	6210	8870	8940.43	5.12	0	-15	9056	8962	8876	8782	8696	8920	8740	69	2660	500	6380	10	1	13636248	1208	21.56	1.12	12	0.01	411.00	7946.00	13730	20230525	-35.47	8300	20240118	6.75	10700	-17.20	20240318	8300	6.75	20240118	13650	-35.09	20230801	8300	6.75	20240118	0.68	N	053580	500	68 억		698712	N	N	0	N	00	N
144	20240603	100452	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8900	30	2	0.34	3975580	443	9.95	9110	9110	8870	11530	6210	8870	8974.22	5.12	0	-15	9056	8962	8876	8782	8696	8920	8740	69	2660	500	6380	10	1	13636248	1214	21.65	1.12	12	0.00	411.00	7946.00	13730	20230525	-35.18	8300	20240118	7.23	10700	-16.82	20240318	8300	7.23	20240118	13650	-34.80	20230801	8300	7.23	20240118	0.68	N	053580	500	68 억		698712	N	N	0	N	00	N
145	20240603	090451	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	9040	170	2	1.92	973490	107	2.40	9110	9110	8890	11530	6210	8870	9098.04	5.12	0	-24	9056	8962	8876	8782	8696	8920	8740	69	2660	500	6380	10	1	13636248	1233	22.00	1.14	12	0.00	411.00	7946.00	13730	20230525	-34.16	8300	20240118	8.92	10700	-15.51	20240318	8300	8.92	20240118	13650	-33.77	20230801	8300	8.92	20240118	0.68	N	053580	500	68 억		698712	N	N	0	N	00	N