KissMeData/440290/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	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-15	5	-0.61	94906015	39048	158.64	2425	2450	2420	3185	1715	2450	2430.49	1.17	0	233	2480	2465	2440	2425	2400	2472	2432	136	735	500	1710	5	1	27107010	660	5.48	0.83	12	0.14	444.00	2922.00	11400	20240125	-78.64	2395	20240624	1.67	11400	-78.64	20240125	2395	1.67	20240624	11400	-78.64	20240125	2395	1.67	20240624	0.88	N	440290	500	135 억		316266	N	N	0	N	00	N
3	20240628	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-10	5	-0.41	90567205	37266	151.40	2425	2450	2420	3185	1715	2450	2430.29	1.17	0	667	2480	2465	2440	2425	2400	2472	2432	136	735	500	1710	5	1	27107010	661	5.50	0.84	12	0.14	444.00	2922.00	11400	20240125	-78.60	2395	20240624	1.88	11400	-78.60	20240125	2395	1.88	20240624	11400	-78.60	20240125	2395	1.88	20240624	0.88	N	440290	500	135 억		316266	N	N	0	N	00	N
4	20240628	141350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	-5	5	-0.20	66502125	27349	111.11	2425	2450	2420	3185	1715	2450	2431.61	1.17	0	490	2480	2465	2440	2425	2400	2472	2432	136	735	500	1710	5	1	27107010	663	5.51	0.84	12	0.10	444.00	2922.00	11400	20240125	-78.55	2395	20240624	2.09	11400	-78.55	20240125	2395	2.09	20240624	11400	-78.55	20240125	2395	2.09	20240624	0.88	N	440290	500	135 억		316266	N	N	0	N	00	N
5	20240628	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	-5	5	-0.20	62904460	25875	105.12	2425	2450	2420	3185	1715	2450	2431.09	1.17	0	512	2480	2465	2440	2425	2400	2472	2432	136	735	500	1710	5	1	27107010	663	5.51	0.84	12	0.10	444.00	2922.00	11400	20240125	-78.55	2395	20240624	2.09	11400	-78.55	20240125	2395	2.09	20240624	11400	-78.55	20240125	2395	2.09	20240624	0.88	N	440290	500	135 억		316266	N	N	0	N	00	N
6	20240628	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-10	5	-0.41	55585640	22878	92.95	2425	2450	2420	3185	1715	2450	2429.65	1.17	0	444	2480	2465	2440	2425	2400	2472	2432	136	735	500	1710	5	1	27107010	661	5.50	0.84	12	0.08	444.00	2922.00	11400	20240125	-78.60	2395	20240624	1.88	11400	-78.60	20240125	2395	1.88	20240624	11400	-78.60	20240125	2395	1.88	20240624	0.88	N	440290	500	135 억		316266	N	N	0	N	00	N
7	20240628	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-15	5	-0.61	43351465	17837	72.47	2425	2450	2420	3185	1715	2450	2430.42	1.17	0	341	2480	2465	2440	2425	2400	2472	2432	136	735	500	1710	5	1	27107010	660	5.48	0.83	12	0.07	444.00	2922.00	11400	20240125	-78.64	2395	20240624	1.67	11400	-78.64	20240125	2395	1.67	20240624	11400	-78.64	20240125	2395	1.67	20240624	0.88	N	440290	500	135 억		316266	N	N	0	N	00	N
8	20240628	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-10	5	-0.41	27516260	11328	46.02	2425	2450	2420	3185	1715	2450	2429.05	1.17	0	371	2480	2465	2440	2425	2400	2472	2432	136	735	500	1710	5	1	27107010	661	5.50	0.84	12	0.04	444.00	2922.00	11400	20240125	-78.60	2395	20240624	1.88	11400	-78.60	20240125	2395	1.88	20240624	11400	-78.60	20240125	2395	1.88	20240624	0.88	N	440290	500	135 억		316266	N	N	0	N	00	N
9	20240628	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-10	5	-0.41	5065430	2087	8.48	2425	2445	2420	3185	1715	2450	2427.12	1.17	0	351	2480	2465	2440	2425	2400	2472	2432	136	735	500	1710	5	1	27107010	661	5.50	0.84	12	0.01	444.00	2922.00	11400	20240125	-78.60	2395	20240624	1.88	11400	-78.60	20240125	2395	1.88	20240624	11400	-78.60	20240125	2395	1.88	20240624	0.88	N	440290	500	135 억		316266	N	N	0	N	00	N
10	20240627	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	10	2	0.41	57348225	23612	44.26	2440	2455	2415	3170	1710	2440	2428.77	1.16	0	1112	2513	2476	2458	2421	2403	2467	2412	136	730	500	1700	5	1	27107010	664	5.52	0.84	12	0.09	444.00	2922.00	11400	20240125	-78.51	2395	20240624	2.30	11400	-78.51	20240125	2395	2.30	20240624	11400	-78.51	20240125	2395	2.30	20240624	0.87	N	440290	500	135 억		315154	N	N	15	N	00	N
11	20240627	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	0	3	0.00	55192845	22731	42.61	2440	2455	2415	3170	1710	2440	2428.09	1.16	0	1433	2513	2476	2458	2421	2403	2467	2412	136	730	500	1700	5	1	27107010	661	5.50	0.84	12	0.08	444.00	2922.00	11400	20240125	-78.60	2395	20240624	1.88	11400	-78.60	20240125	2395	1.88	20240624	11400	-78.60	20240125	2395	1.88	20240624	0.87	N	440290	500	135 억		315154	N	N	15	N	00	N
12	20240627	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	0	3	0.00	53663850	22104	41.43	2440	2455	2415	3170	1710	2440	2427.79	1.16	0	1433	2513	2476	2458	2421	2403	2467	2412	136	730	500	1700	5	1	27107010	661	5.50	0.84	12	0.08	444.00	2922.00	11400	20240125	-78.60	2395	20240624	1.88	11400	-78.60	20240125	2395	1.88	20240624	11400	-78.60	20240125	2395	1.88	20240624	0.87	N	440290	500	135 억		315154	N	N	15	N	00	N
13	20240627	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	5	2	0.20	50557510	20830	39.05	2440	2455	2415	3170	1710	2440	2427.15	1.16	0	1433	2513	2476	2458	2421	2403	2467	2412	136	730	500	1700	5	1	27107010	663	5.51	0.84	12	0.08	444.00	2922.00	11400	20240125	-78.55	2395	20240624	2.09	11400	-78.55	20240125	2395	2.09	20240624	11400	-78.55	20240125	2395	2.09	20240624	0.87	N	440290	500	135 억		315154	N	N	15	N	00	N
14	20240627	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-10	5	-0.41	46141445	19020	35.65	2440	2455	2415	3170	1710	2440	2425.94	1.16	0	1433	2513	2476	2458	2421	2403	2467	2412	136	730	500	1700	5	1	27107010	659	5.47	0.83	12	0.07	444.00	2922.00	11400	20240125	-78.68	2395	20240624	1.46	11400	-78.68	20240125	2395	1.46	20240624	11400	-78.68	20240125	2395	1.46	20240624	0.87	N	440290	500	135 억		315154	N	N	15	N	00	N
15	20240627	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-15	5	-0.61	27202320	11191	20.98	2440	2455	2415	3170	1710	2440	2430.73	1.16	0	-321	2513	2476	2458	2421	2403	2467	2412	136	730	500	1700	5	1	27107010	657	5.46	0.83	12	0.04	444.00	2922.00	11400	20240125	-78.73	2395	20240624	1.25	11400	-78.73	20240125	2395	1.25	20240624	11400	-78.73	20240125	2395	1.25	20240624	0.87	N	440290	500	135 억		315154	N	N	15	N	00	N
16	20240627	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-20	5	-0.82	17980630	7385	13.84	2440	2455	2420	3170	1710	2440	2434.75	1.16	0	-321	2513	2476	2458	2421	2403	2467	2412	136	730	500	1700	5	1	27107010	656	5.45	0.83	12	0.03	444.00	2922.00	11400	20240125	-78.77	2395	20240624	1.04	11400	-78.77	20240125	2395	1.04	20240624	11400	-78.77	20240125	2395	1.04	20240624	0.87	N	440290	500	135 억		315154	N	N	15	N	00	N
17	20240627	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	0	3	0.00	10323620	4231	7.93	2440	2440	2430	3170	1710	2440	2440.00	1.16	0	-173	2513	2476	2458	2421	2403	2467	2412	136	730	500	1700	5	1	27107010	661	5.50	0.84	12	0.02	444.00	2922.00	11400	20240125	-78.60	2395	20240624	1.88	11400	-78.60	20240125	2395	1.88	20240624	11400	-78.60	20240125	2395	1.88	20240624	0.87	N	440290	500	135 억		315154	N	N	15	N	00	N
18	20240626	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-10	5	-0.41	128056050	51952	130.82	2485	2495	2440	3185	1715	2450	2464.92	1.16	0	659	2486	2467	2441	2422	2396	2477	2432	136	735	500	1710	5	1	27107010	661	5.50	0.84	12	0.19	444.00	2922.00	11400	20240125	-78.60	2395	20240624	1.88	11400	-78.60	20240125	2395	1.88	20240624	11400	-78.60	20240125	2395	1.88	20240624	0.88	N	440290	500	135 억		314495	N	N	15	N	00	N
19	20240626	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	5	2	0.20	114931140	46583	117.30	2485	2495	2440	3185	1715	2450	2467.27	1.16	0	630	2486	2467	2441	2422	2396	2477	2432	136	735	500	1710	5	1	27107010	665	5.53	0.84	12	0.17	444.00	2922.00	11400	20240125	-78.46	2395	20240624	2.51	11400	-78.46	20240125	2395	2.51	20240624	11400	-78.46	20240125	2395	2.51	20240624	0.88	N	440290	500	135 억		314495	N	N	596	N	00	N
20	20240626	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	5	2	0.20	111587440	45221	113.87	2485	2495	2440	3185	1715	2450	2467.64	1.16	0	630	2486	2467	2441	2422	2396	2477	2432	136	735	500	1710	5	1	27107010	665	5.53	0.84	12	0.17	444.00	2922.00	11400	20240125	-78.46	2395	20240624	2.51	11400	-78.46	20240125	2395	2.51	20240624	11400	-78.46	20240125	2395	2.51	20240624	0.88	N	440290	500	135 억		314495	N	N	596	N	00	N
21	20240626	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	-5	5	-0.20	100937925	40866	102.91	2485	2495	2445	3185	1715	2450	2470.02	1.16	0	136	2486	2467	2441	2422	2396	2477	2432	136	735	500	1710	5	1	27107010	663	5.51	0.84	12	0.15	444.00	2922.00	11400	20240125	-78.55	2395	20240624	2.09	11400	-78.55	20240125	2395	2.09	20240624	11400	-78.55	20240125	2395	2.09	20240624	0.88	N	440290	500	135 억		314495	N	N	596	N	00	N
22	20240626	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	25	2	1.02	68518195	27709	69.77	2485	2495	2450	3185	1715	2450	2472.86	1.16	0	841	2486	2467	2441	2422	2396	2477	2432	136	735	500	1710	5	1	27107010	671	5.57	0.85	12	0.10	444.00	2922.00	11400	20240125	-78.29	2395	20240624	3.34	11400	-78.29	20240125	2395	3.34	20240624	11400	-78.29	20240125	2395	3.34	20240624	0.88	N	440290	500	135 억		314495	N	N	596	N	00	N
23	20240626	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	10	2	0.41	40033470	16228	40.86	2485	2485	2450	3185	1715	2450	2467.05	1.16	0	823	2486	2467	2441	2422	2396	2477	2432	136	735	500	1710	5	1	27107010	667	5.54	0.84	12	0.06	444.00	2922.00	11400	20240125	-78.42	2395	20240624	2.71	11400	-78.42	20240125	2395	2.71	20240624	11400	-78.42	20240125	2395	2.71	20240624	0.88	N	440290	500	135 억		314495	N	N	596	N	00	N
24	20240626	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	15	2	0.61	25644270	10395	26.18	2485	2485	2450	3185	1715	2450	2467.15	1.16	0	204	2486	2467	2441	2422	2396	2477	2432	136	735	500	1710	5	1	27107010	668	5.55	0.84	12	0.04	444.00	2922.00	11400	20240125	-78.38	2395	20240624	2.92	11400	-78.38	20240125	2395	2.92	20240624	11400	-78.38	20240125	2395	2.92	20240624	0.88	N	440290	500	135 억		314495	N	N	596	N	00	N
25	20240626	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	25	2	1.02	6599625	2675	6.74	2485	2485	2450	3185	1715	2450	2467.84	1.16	0	-9	2486	2467	2441	2422	2396	2477	2432	136	735	500	1710	5	1	27107010	671	5.57	0.85	12	0.01	444.00	2922.00	11400	20240125	-78.29	2395	20240624	3.34	11400	-78.29	20240125	2395	3.34	20240624	11400	-78.29	20240125	2395	3.34	20240624	0.88	N	440290	500	135 억		314495	N	N	596	N	00	N
26	20240625	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	20	2	0.82	93236620	38223	52.60	2415	2460	2415	3155	1705	2430	2439.26	1.16	0	1094	2500	2465	2430	2395	2360	2447	2377	136	725	500	1700	5	1	27107010	664	5.52	0.84	12	0.14	444.00	2922.00	11400	20240125	-78.51	2395	20240624	2.30	11400	-78.51	20240125	2395	2.30	20240624	11400	-78.51	20240125	2395	2.30	20240624	0.87	N	440290	500	135 억		314325	N	N	596	N	00	N
27	20240625	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	25	2	1.03	89337650	36632	50.41	2415	2460	2415	3155	1705	2430	2438.79	1.16	0	1246	2500	2465	2430	2395	2360	2447	2377	136	725	500	1700	5	1	27107010	665	5.53	0.84	12	0.14	444.00	2922.00	11400	20240125	-78.46	2395	20240624	2.51	11400	-78.46	20240125	2395	2.51	20240624	11400	-78.46	20240125	2395	2.51	20240624	0.87	N	440290	500	135 억		314325	N	N	0	N	00	N
28	20240625	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	20	2	0.82	78398235	32173	44.27	2415	2455	2415	3155	1705	2430	2436.77	1.16	0	534	2500	2465	2430	2395	2360	2447	2377	136	725	500	1700	5	1	27107010	664	5.52	0.84	12	0.12	444.00	2922.00	11400	20240125	-78.51	2395	20240624	2.30	11400	-78.51	20240125	2395	2.30	20240624	11400	-78.51	20240125	2395	2.30	20240624	0.87	N	440290	500	135 억		314325	N	N	0	N	00	N
29	20240625	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	10	2	0.41	74899580	30746	42.31	2415	2455	2415	3155	1705	2430	2436.08	1.16	0	-136	2500	2465	2430	2395	2360	2447	2377	136	725	500	1700	5	1	27107010	661	5.50	0.84	12	0.11	444.00	2922.00	11400	20240125	-78.60	2395	20240624	1.88	11400	-78.60	20240125	2395	1.88	20240624	11400	-78.60	20240125	2395	1.88	20240624	0.87	N	440290	500	135 억		314325	N	N	0	N	00	N
30	20240625	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	25	2	1.03	68754840	28231	38.85	2415	2455	2415	3155	1705	2430	2435.44	1.16	0	328	2500	2465	2430	2395	2360	2447	2377	136	725	500	1700	5	1	27107010	665	5.53	0.84	12	0.10	444.00	2922.00	11400	20240125	-78.46	2395	20240624	2.51	11400	-78.46	20240125	2395	2.51	20240624	11400	-78.46	20240125	2395	2.51	20240624	0.87	N	440290	500	135 억		314325	N	N	0	N	00	N
31	20240625	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	10	2	0.41	47176510	19411	26.71	2415	2450	2415	3155	1705	2430	2430.40	1.16	0	-242	2500	2465	2430	2395	2360	2447	2377	136	725	500	1700	5	1	27107010	661	5.50	0.84	12	0.07	444.00	2922.00	11400	20240125	-78.60	2395	20240624	1.88	11400	-78.60	20240125	2395	1.88	20240624	11400	-78.60	20240125	2395	1.88	20240624	0.87	N	440290	500	135 억		314325	N	N	0	N	00	N
32	20240625	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	0	3	0.00	42631930	17546	24.14	2415	2450	2415	3155	1705	2430	2429.72	1.16	0	-231	2500	2465	2430	2395	2360	2447	2377	136	725	500	1700	5	1	27107010	659	5.47	0.83	12	0.06	444.00	2922.00	11400	20240125	-78.68	2395	20240624	1.46	11400	-78.68	20240125	2395	1.46	20240624	11400	-78.68	20240125	2395	1.46	20240624	0.87	N	440290	500	135 억		314325	N	N	0	N	00	N
33	20240625	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	10	2	0.41	6817615	2808	3.86	2415	2445	2415	3155	1705	2430	2427.93	1.16	0	35	2500	2465	2430	2395	2360	2447	2377	136	725	500	1700	5	1	27107010	661	5.50	0.84	12	0.01	444.00	2922.00	11400	20240125	-78.60	2395	20240624	1.88	11400	-78.60	20240125	2395	1.88	20240624	11400	-78.60	20240125	2395	1.88	20240624	0.87	N	440290	500	135 억		314325	N	N	0	N	00	N
34	20240624	161313	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2430	-35	5	-1.42	175490940	72623	211.88	2445	2465	2395	3200	1730	2465	2416.41	1.21	0	-13794	2501	2482	2466	2447	2431	2475	2440	136	735	500	1720	5	1	27107010	659	5.47	0.83	12	0.27	444.00	2922.00	11400	20240125	-78.68	2395	20240624	1.46	11400	-78.68	20240125	2395	1.46	20240624	11400	-78.68	20240125	2395	1.46	20240624	0.89	N	440290	500	135 억		328119	N	N	34	N	00	N
35	20240624	151308	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2425	-40	5	-1.62	163212180	67570	197.14	2445	2465	2395	3200	1730	2465	2415.45	1.21	0	-12146	2501	2482	2466	2447	2431	2475	2440	136	735	500	1720	5	1	27107010	657	5.46	0.83	12	0.25	444.00	2922.00	11400	20240125	-78.73	2395	20240624	1.25	11400	-78.73	20240125	2395	1.25	20240624	11400	-78.73	20240125	2395	1.25	20240624	0.89	N	440290	500	135 억		328119	N	N	34	N	00	N
36	20240624	141310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2420	-45	5	-1.83	133638875	55290	161.31	2445	2465	2395	3200	1730	2465	2417.05	1.21	0	-12639	2501	2482	2466	2447	2431	2475	2440	136	735	500	1720	5	1	27107010	656	5.45	0.83	12	0.20	444.00	2922.00	11400	20240125	-78.77	2395	20240624	1.04	11400	-78.77	20240125	2395	1.04	20240624	11400	-78.77	20240125	2395	1.04	20240624	0.89	N	440290	500	135 억		328119	N	N	34	N	00	N
37	20240624	131307	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2430	-35	5	-1.42	119852315	49595	144.69	2445	2465	2395	3200	1730	2465	2416.62	1.21	0	-12058	2501	2482	2466	2447	2431	2475	2440	136	735	500	1720	5	1	27107010	659	5.47	0.83	12	0.18	444.00	2922.00	11400	20240125	-78.68	2395	20240624	1.46	11400	-78.68	20240125	2395	1.46	20240624	11400	-78.68	20240125	2395	1.46	20240624	0.89	N	440290	500	135 억		328119	N	N	34	N	00	N
38	20240624	121309	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2420	-45	5	-1.83	104628515	43343	126.45	2445	2465	2395	3200	1730	2465	2413.97	1.21	0	-11546	2501	2482	2466	2447	2431	2475	2440	136	735	500	1720	5	1	27107010	656	5.45	0.83	12	0.16	444.00	2922.00	11400	20240125	-78.77	2395	20240624	1.04	11400	-78.77	20240125	2395	1.04	20240624	11400	-78.77	20240125	2395	1.04	20240624	0.89	N	440290	500	135 억		328119	N	N	34	N	00	N
39	20240624	111311	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2400	-65	5	-2.64	91404130	37848	110.42	2445	2465	2395	3200	1730	2465	2415.03	1.21	0	-10951	2501	2482	2466	2447	2431	2475	2440	136	735	500	1720	5	1	27107010	651	5.41	0.82	12	0.14	444.00	2922.00	11400	20240125	-78.95	2395	20240624	0.21	11400	-78.95	20240125	2395	0.21	20240624	11400	-78.95	20240125	2395	0.21	20240624	0.89	N	440290	500	135 억		328119	N	N	34	N	00	N
40	20240624	101310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2415	-50	5	-2.03	50384410	20800	60.68	2445	2465	2405	3200	1730	2465	2422.33	1.21	0	-3531	2501	2482	2466	2447	2431	2475	2440	136	735	500	1720	5	1	27107010	655	5.44	0.83	12	0.08	444.00	2922.00	11400	20240125	-78.82	2405	20240624	0.42	11400	-78.82	20240125	2405	0.42	20240624	11400	-78.82	20240125	2405	0.42	20240624	0.89	N	440290	500	135 억		328119	N	N	34	N	00	N
41	20240624	091310	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2440	-25	5	-1.01	14883310	6092	17.77	2445	2465	2415	3200	1730	2465	2443.09	1.21	0	-1082	2501	2482	2466	2447	2431	2475	2440	136	735	500	1720	5	1	27107010	661	5.50	0.84	12	0.02	444.00	2922.00	11400	20240125	-78.60	2415	20240624	1.04	11400	-78.60	20240125	2415	1.04	20240624	11400	-78.60	20240125	2415	1.04	20240624	0.89	N	440290	500	135 억		328119	N	N	34	N	00	N
42	20240621	161225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2465	-5	5	-0.20	84142205	34176	79.88	2470	2485	2450	3210	1730	2470	2462.00	1.24	0	-8377	2513	2491	2478	2456	2443	2485	2450	136	740	500	1720	5	1	27107010	668	5.55	0.84	12	0.13	444.00	2922.00	11400	20240125	-78.38	2450	20240621	0.61	11400	-78.38	20240125	2450	0.61	20240621	11400	-78.38	20240125	2450	0.61	20240621	0.87	N	440290	500	135 억		336496	N	N	34	N	00	N
43	20240621	151225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2455	-15	5	-0.61	68975365	28015	65.48	2470	2485	2450	3210	1730	2470	2462.09	1.24	0	-6871	2513	2491	2478	2456	2443	2485	2450	136	740	500	1720	5	1	27107010	665	5.53	0.84	12	0.10	444.00	2922.00	11400	20240125	-78.46	2450	20240621	0.20	11400	-78.46	20240125	2450	0.20	20240621	11400	-78.46	20240125	2450	0.20	20240621	0.87	N	440290	500	135 억		336496	N	N	48	N	00	N
44	20240621	141223	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2460	-10	5	-0.40	63388960	25742	60.16	2470	2485	2450	3210	1730	2470	2462.47	1.24	0	-5891	2513	2491	2478	2456	2443	2485	2450	136	740	500	1720	5	1	27107010	667	5.54	0.84	12	0.09	444.00	2922.00	11400	20240125	-78.42	2450	20240621	0.41	11400	-78.42	20240125	2450	0.41	20240621	11400	-78.42	20240125	2450	0.41	20240621	0.87	N	440290	500	135 억		336496	N	N	48	N	00	N
45	20240621	131226	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2455	-15	5	-0.61	43570920	17698	41.36	2470	2485	2450	3210	1730	2470	2461.91	1.24	0	-3424	2513	2491	2478	2456	2443	2485	2450	136	740	500	1720	5	1	27107010	665	5.53	0.84	12	0.07	444.00	2922.00	11400	20240125	-78.46	2450	20240621	0.20	11400	-78.46	20240125	2450	0.20	20240621	11400	-78.46	20240125	2450	0.20	20240621	0.87	N	440290	500	135 억		336496	N	N	48	N	00	N
46	20240621	121228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2460	-10	5	-0.40	35535720	14428	33.72	2470	2485	2450	3210	1730	2470	2462.97	1.24	0	-2661	2513	2491	2478	2456	2443	2485	2450	136	740	500	1720	5	1	27107010	667	5.54	0.84	12	0.05	444.00	2922.00	11400	20240125	-78.42	2450	20240621	0.41	11400	-78.42	20240125	2450	0.41	20240621	11400	-78.42	20240125	2450	0.41	20240621	0.87	N	440290	500	135 억		336496	N	N	48	N	00	N
47	20240621	111226	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2470	0	3	0.00	28800000	11690	27.32	2470	2485	2450	3210	1730	2470	2463.64	1.24	0	-2517	2513	2491	2478	2456	2443	2485	2450	136	740	500	1720	5	1	27107010	670	5.56	0.85	12	0.04	444.00	2922.00	11400	20240125	-78.33	2450	20240621	0.82	11400	-78.33	20240125	2450	0.82	20240621	11400	-78.33	20240125	2450	0.82	20240621	0.87	N	440290	500	135 억		336496	N	N	48	N	00	N
48	20240621	101222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2470	0	3	0.00	21361365	8667	20.26	2470	2485	2450	3210	1730	2470	2464.68	1.24	0	-2182	2513	2491	2478	2456	2443	2485	2450	136	740	500	1720	5	1	27107010	670	5.56	0.85	12	0.03	444.00	2922.00	11400	20240125	-78.33	2450	20240621	0.82	11400	-78.33	20240125	2450	0.82	20240621	11400	-78.33	20240125	2450	0.82	20240621	0.87	N	440290	500	135 억		336496	N	N	48	N	00	N
49	20240621	091229	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2460	-10	5	-0.40	2508980	1019	2.38	2470	2470	2455	3210	1730	2470	2462.20	1.24	0	-233	2513	2491	2478	2456	2443	2485	2450	136	740	500	1720	5	1	27107010	667	5.54	0.84	12	0.00	444.00	2922.00	11400	20240125	-78.42	2455	20240621	0.20	11400	-78.42	20240125	2455	0.20	20240621	11400	-78.42	20240125	2455	0.20	20240621	0.87	N	440290	500	135 억		336496	N	N	48	N	00	N
50	20240620	161221	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2470	-15	5	-0.60	105906990	42785	44.84	2485	2500	2465	3230	1740	2485	2475.33	1.27	0	-6703	2578	2531	2498	2451	2418	2515	2435	136	745	500	1730	5	1	27107010	670	5.56	0.85	12	0.16	444.00	2922.00	11400	20240125	-78.33	2465	20240620	0.20	11400	-78.33	20240125	2465	0.20	20240620	11400	-78.33	20240125	2465	0.20	20240620	0.93	N	440290	500	135 억		343199	N	N	48	N	00	N
51	20240620	151217	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2470	-15	5	-0.60	98842995	39926	41.84	2485	2500	2465	3230	1740	2485	2475.65	1.27	0	-6257	2578	2531	2498	2451	2418	2515	2435	136	745	500	1730	5	1	27107010	670	5.56	0.85	12	0.15	444.00	2922.00	11400	20240125	-78.33	2465	20240620	0.20	11400	-78.33	20240125	2465	0.20	20240620	11400	-78.33	20240125	2465	0.20	20240620	0.93	N	440290	500	135 억		343199	N	N	71	N	00	N
52	20240620	141222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2485	0	3	0.00	88749985	35850	37.57	2485	2500	2465	3230	1740	2485	2475.59	1.27	0	-5108	2578	2531	2498	2451	2418	2515	2435	136	745	500	1730	5	1	27107010	674	5.60	0.85	12	0.13	444.00	2922.00	11400	20240125	-78.20	2465	20240620	0.81	11400	-78.20	20240125	2465	0.81	20240620	11400	-78.20	20240125	2465	0.81	20240620	0.93	N	440290	500	135 억		343199	N	N	71	N	00	N
53	20240620	131221	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2485	0	3	0.00	81882800	33076	34.67	2485	2500	2465	3230	1740	2485	2475.60	1.27	0	-4242	2578	2531	2498	2451	2418	2515	2435	136	745	500	1730	5	1	27107010	674	5.60	0.85	12	0.12	444.00	2922.00	11400	20240125	-78.20	2465	20240620	0.81	11400	-78.20	20240125	2465	0.81	20240620	11400	-78.20	20240125	2465	0.81	20240620	0.93	N	440290	500	135 억		343199	N	N	71	N	00	N
54	20240620	121221	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2475	-10	5	-0.40	67915940	27438	28.76	2485	2500	2465	3230	1740	2485	2475.25	1.27	0	-3856	2578	2531	2498	2451	2418	2515	2435	136	745	500	1730	5	1	27107010	671	5.57	0.85	12	0.10	444.00	2922.00	11400	20240125	-78.29	2465	20240620	0.41	11400	-78.29	20240125	2465	0.41	20240620	11400	-78.29	20240125	2465	0.41	20240620	0.93	N	440290	500	135 억		343199	N	N	71	N	00	N
55	20240620	111221	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2465	-20	5	-0.80	62961525	25434	26.66	2485	2500	2465	3230	1740	2485	2475.49	1.27	0	-2962	2578	2531	2498	2451	2418	2515	2435	136	745	500	1730	5	1	27107010	668	5.55	0.84	12	0.09	444.00	2922.00	11400	20240125	-78.38	2465	20240620	0.00	11400	-78.38	20240125	2465	0.00	20240620	11400	-78.38	20240125	2465	0.00	20240620	0.93	N	440290	500	135 억		343199	N	N	71	N	00	N
56	20240620	101222	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2475	-10	5	-0.40	42279975	17069	17.89	2485	2500	2465	3230	1740	2485	2477.00	1.27	0	-3315	2578	2531	2498	2451	2418	2515	2435	136	745	500	1730	5	1	27107010	671	5.57	0.85	12	0.06	444.00	2922.00	11400	20240125	-78.29	2465	20240620	0.41	11400	-78.29	20240125	2465	0.41	20240620	11400	-78.29	20240125	2465	0.41	20240620	0.93	N	440290	500	135 억		343199	N	N	71	N	00	N
57	20240620	091228	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2490	5	2	0.20	9708700	3909	4.10	2485	2500	2465	3230	1740	2485	2483.68	1.27	0	-2344	2578	2531	2498	2451	2418	2515	2435	136	745	500	1730	5	1	27107010	675	5.61	0.85	12	0.01	444.00	2922.00	11400	20240125	-78.16	2465	20240620	1.01	11400	-78.16	20240125	2465	1.01	20240620	11400	-78.16	20240125	2465	1.01	20240620	0.93	N	440290	500	135 억		343199	N	N	71	N	00	N
58	20240619	161215	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2485	-45	5	-1.78	239186545	95364	86.84	2525	2545	2465	3285	1775	2530	2508.24	1.31	0	-14370	2623	2576	2553	2506	2483	2565	2495	136	755	500	1770	5	1	27107010	674	5.60	0.85	12	0.35	444.00	2922.00	11400	20240125	-78.20	2465	20240619	0.81	11400	-78.20	20240125	2465	0.81	20240619	11400	-78.20	20240125	2465	0.81	20240619	0.92	N	440290	500	135 억		353942	N	N	71	N	00	N
59	20240619	151216	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2490	-40	5	-1.58	224107080	89289	81.31	2525	2545	2465	3285	1775	2530	2509.91	1.31	0	-12962	2623	2576	2553	2506	2483	2565	2495	136	755	500	1770	5	1	27107010	675	5.61	0.85	12	0.33	444.00	2922.00	11400	20240125	-78.16	2465	20240619	1.01	11400	-78.16	20240125	2465	1.01	20240619	11400	-78.16	20240125	2465	1.01	20240619	0.92	N	440290	500	135 억		353942	N	N	4498	N	00	N
60	20240619	141225	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2495	-35	5	-1.38	184612505	73389	66.83	2525	2545	2480	3285	1775	2530	2515.53	1.31	0	-1710	2623	2576	2553	2506	2483	2565	2495	136	755	500	1770	5	1	27107010	676	5.62	0.85	12	0.27	444.00	2922.00	11400	20240125	-78.11	2480	20240619	0.60	11400	-78.11	20240125	2480	0.60	20240619	11400	-78.11	20240125	2480	0.60	20240619	0.92	N	440290	500	135 억		353942	N	N	4498	N	00	N
61	20240619	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	-10	5	-0.40	104014425	41216	37.53	2525	2545	2520	3285	1775	2530	2523.64	1.31	0	-3752	2623	2576	2553	2506	2483	2565	2495	136	755	500	1770	5	1	27107010	683	5.68	0.86	12	0.15	444.00	2922.00	11400	20240125	-77.89	2515	20240423	0.20	11400	-77.89	20240125	2515	0.20	20240423	11400	-77.89	20240125	2515	0.20	20240423	0.92	N	440290	500	135 억		353942	N	N	4498	N	00	N
62	20240619	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2530	0	3	0.00	90436805	35832	32.63	2525	2545	2520	3285	1775	2530	2523.91	1.31	0	-3894	2623	2576	2553	2506	2483	2565	2495	136	755	500	1770	5	1	27107010	686	5.70	0.87	12	0.13	444.00	2922.00	11400	20240125	-77.81	2515	20240423	0.60	11400	-77.81	20240125	2515	0.60	20240423	11400	-77.81	20240125	2515	0.60	20240423	0.92	N	440290	500	135 억		353942	N	N	4498	N	00	N
63	20240619	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2525	-5	5	-0.20	72663500	28783	26.21	2525	2545	2520	3285	1775	2530	2524.53	1.31	0	-2998	2623	2576	2553	2506	2483	2565	2495	136	755	500	1770	5	1	27107010	684	5.69	0.86	12	0.11	444.00	2922.00	11400	20240125	-77.85	2515	20240423	0.40	11400	-77.85	20240125	2515	0.40	20240423	11400	-77.85	20240125	2515	0.40	20240423	0.92	N	440290	500	135 억		353942	N	N	4498	N	00	N
64	20240619	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2535	5	2	0.20	41109305	16283	14.83	2525	2545	2520	3285	1775	2530	2524.68	1.31	0	-1721	2623	2576	2553	2506	2483	2565	2495	136	755	500	1770	5	1	27107010	687	5.71	0.87	12	0.06	444.00	2922.00	11400	20240125	-77.76	2515	20240423	0.80	11400	-77.76	20240125	2515	0.80	20240423	11400	-77.76	20240125	2515	0.80	20240423	0.92	N	440290	500	135 억		353942	N	N	4498	N	00	N
65	20240619	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	-10	5	-0.40	12669415	5017	4.57	2525	2545	2520	3285	1775	2530	2525.30	1.31	0	-113	2623	2576	2553	2506	2483	2565	2495	136	755	500	1770	5	1	27107010	683	5.68	0.86	12	0.02	444.00	2922.00	11400	20240125	-77.89	2515	20240423	0.20	11400	-77.89	20240125	2515	0.20	20240423	11400	-77.89	20240125	2515	0.20	20240423	0.92	N	440290	500	135 억		353942	N	N	4498	N	00	N
66	20240618	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2530	-55	5	-2.13	279337670	109775	140.77	2585	2600	2530	3360	1810	2585	2544.75	1.40	0	-24474	2615	2600	2585	2570	2555	2592	2562	136	775	500	1800	5	1	27107010	686	5.70	0.87	12	0.40	444.00	2922.00	11400	20240125	-77.81	2515	20240423	0.60	11400	-77.81	20240125	2515	0.60	20240423	11400	-77.81	20240125	2515	0.60	20240423	0.92	N	440290	500	135 억		378976	N	N	4498	N	00	N
67	20240618	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2535	-50	5	-1.93	251750570	98873	126.79	2585	2600	2530	3360	1810	2585	2546.20	1.40	0	-22191	2615	2600	2585	2570	2555	2592	2562	136	775	500	1800	5	1	27107010	687	5.71	0.87	12	0.36	444.00	2922.00	11400	20240125	-77.76	2515	20240423	0.80	11400	-77.76	20240125	2515	0.80	20240423	11400	-77.76	20240125	2515	0.80	20240423	0.92	N	440290	500	135 억		378976	N	N	18150	N	00	N
68	20240618	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2540	-45	5	-1.74	227212120	89204	114.39	2585	2600	2530	3360	1810	2585	2547.11	1.40	0	-19791	2615	2600	2585	2570	2555	2592	2562	136	775	500	1800	5	1	27107010	689	5.72	0.87	12	0.33	444.00	2922.00	11400	20240125	-77.72	2515	20240423	0.99	11400	-77.72	20240125	2515	0.99	20240423	11400	-77.72	20240125	2515	0.99	20240423	0.92	N	440290	500	135 억		378976	N	N	18150	N	00	N
69	20240618	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2545	-40	5	-1.55	199437100	78257	100.35	2585	2600	2535	3360	1810	2585	2548.49	1.40	0	-12834	2615	2600	2585	2570	2555	2592	2562	136	775	500	1800	5	1	27107010	690	5.73	0.87	12	0.29	444.00	2922.00	11400	20240125	-77.68	2515	20240423	1.19	11400	-77.68	20240125	2515	1.19	20240423	11400	-77.68	20240125	2515	1.19	20240423	0.92	N	440290	500	135 억		378976	N	N	18150	N	00	N
70	20240618	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2545	-40	5	-1.55	143396835	56195	72.06	2585	2600	2535	3360	1810	2585	2551.77	1.40	0	-10848	2615	2600	2585	2570	2555	2592	2562	136	775	500	1800	5	1	27107010	690	5.73	0.87	12	0.21	444.00	2922.00	11400	20240125	-77.68	2515	20240423	1.19	11400	-77.68	20240125	2515	1.19	20240423	11400	-77.68	20240125	2515	1.19	20240423	0.92	N	440290	500	135 억		378976	N	N	18150	N	00	N
71	20240618	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2545	-40	5	-1.55	115461405	45216	57.98	2585	2600	2535	3360	1810	2585	2553.55	1.40	0	-8590	2615	2600	2585	2570	2555	2592	2562	136	775	500	1800	5	1	27107010	690	5.73	0.87	12	0.17	444.00	2922.00	11400	20240125	-77.68	2515	20240423	1.19	11400	-77.68	20240125	2515	1.19	20240423	11400	-77.68	20240125	2515	1.19	20240423	0.92	N	440290	500	135 억		378976	N	N	18150	N	00	N
72	20240618	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	-35	5	-1.35	78710050	30759	39.44	2585	2600	2540	3360	1810	2585	2558.93	1.40	0	-5695	2615	2600	2585	2570	2555	2592	2562	136	775	500	1800	5	1	27107010	691	5.74	0.87	12	0.11	444.00	2922.00	11400	20240125	-77.63	2515	20240423	1.39	11400	-77.63	20240125	2515	1.39	20240423	11400	-77.63	20240125	2515	1.39	20240423	0.92	N	440290	500	135 억		378976	N	N	18150	N	00	N
73	20240618	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	10	2	0.39	6267530	2432	3.12	2585	2600	2555	3360	1810	2585	2577.11	1.40	0	-96	2615	2600	2585	2570	2555	2592	2562	136	775	500	1800	5	1	27107010	703	5.84	0.89	12	0.01	444.00	2922.00	11400	20240125	-77.24	2515	20240423	3.18	11400	-77.24	20240125	2515	3.18	20240423	11400	-77.24	20240125	2515	3.18	20240423	0.92	N	440290	500	135 억		378976	N	N	18150	N	00	N
74	20240617	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	-15	5	-0.58	194270535	75223	67.19	2595	2600	2570	3380	1820	2600	2582.59	1.44	0	-12246	2670	2635	2600	2565	2530	2617	2547	136	780	500	1820	5	1	27107010	701	5.82	0.88	12	0.28	444.00	2922.00	11400	20240125	-77.32	2515	20240423	2.78	11400	-77.32	20240125	2515	2.78	20240423	11400	-77.32	20240125	2515	2.78	20240423	0.89	N	440290	500	135 억		391222	N	N	18150	N	00	N
75	20240617	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	-15	5	-0.58	189528045	73389	65.55	2595	2600	2570	3380	1820	2600	2582.51	1.44	0	-11757	2670	2635	2600	2565	2530	2617	2547	136	780	500	1820	5	1	27107010	701	5.82	0.88	12	0.27	444.00	2922.00	11400	20240125	-77.32	2515	20240423	2.78	11400	-77.32	20240125	2515	2.78	20240423	11400	-77.32	20240125	2515	2.78	20240423	0.89	N	440290	500	135 억		391222	N	N	18150	N	00	N
76	20240617	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2580	-20	5	-0.77	155471740	60203	53.78	2595	2600	2570	3380	1820	2600	2582.46	1.44	0	-9783	2670	2635	2600	2565	2530	2617	2547	136	780	500	1820	5	1	27107010	699	5.81	0.88	12	0.22	444.00	2922.00	11400	20240125	-77.37	2515	20240423	2.58	11400	-77.37	20240125	2515	2.58	20240423	11400	-77.37	20240125	2515	2.58	20240423	0.89	N	440290	500	135 억		391222	N	N	18150	N	00	N
77	20240617	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	-10	5	-0.38	112094965	43362	38.73	2595	2600	2570	3380	1820	2600	2585.10	1.44	0	-9421	2670	2635	2600	2565	2530	2617	2547	136	780	500	1820	5	1	27107010	702	5.83	0.89	12	0.16	444.00	2922.00	11400	20240125	-77.28	2515	20240423	2.98	11400	-77.28	20240125	2515	2.98	20240423	11400	-77.28	20240125	2515	2.98	20240423	0.89	N	440290	500	135 억		391222	N	N	18150	N	00	N
78	20240617	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	-15	5	-0.58	91410745	35365	31.59	2595	2600	2570	3380	1820	2600	2584.78	1.44	0	-7280	2670	2635	2600	2565	2530	2617	2547	136	780	500	1820	5	1	27107010	701	5.82	0.88	12	0.13	444.00	2922.00	11400	20240125	-77.32	2515	20240423	2.78	11400	-77.32	20240125	2515	2.78	20240423	11400	-77.32	20240125	2515	2.78	20240423	0.89	N	440290	500	135 억		391222	N	N	18150	N	00	N
79	20240617	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	-10	5	-0.38	62877235	24323	21.73	2595	2600	2570	3380	1820	2600	2585.09	1.44	0	-5902	2670	2635	2600	2565	2530	2617	2547	136	780	500	1820	5	1	27107010	702	5.83	0.89	12	0.09	444.00	2922.00	11400	20240125	-77.28	2515	20240423	2.98	11400	-77.28	20240125	2515	2.98	20240423	11400	-77.28	20240125	2515	2.98	20240423	0.89	N	440290	500	135 억		391222	N	N	18150	N	00	N
80	20240617	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	-15	5	-0.58	37177810	14412	12.87	2595	2600	2570	3380	1820	2600	2579.64	1.44	0	-1816	2670	2635	2600	2565	2530	2617	2547	136	780	500	1820	5	1	27107010	701	5.82	0.88	12	0.05	444.00	2922.00	11400	20240125	-77.32	2515	20240423	2.78	11400	-77.32	20240125	2515	2.78	20240423	11400	-77.32	20240125	2515	2.78	20240423	0.89	N	440290	500	135 억		391222	N	N	18150	N	00	N
81	20240617	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2570	-30	5	-1.15	8438570	3263	2.91	2595	2600	2570	3380	1820	2600	2586.14	1.44	0	-2126	2670	2635	2600	2565	2530	2617	2547	136	780	500	1820	5	1	27107010	697	5.79	0.88	12	0.01	444.00	2922.00	11400	20240125	-77.46	2515	20240423	2.19	11400	-77.46	20240125	2515	2.19	20240423	11400	-77.46	20240125	2515	2.19	20240423	0.89	N	440290	500	135 억		391222	N	N	18150	N	00	N
82	20240614	161008	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	-10	5	-0.38	289798630	111655	191.78	2610	2635	2565	3390	1830	2610	2595.48	1.49	0	11508	2653	2631	2608	2586	2563	2620	2575	136	780	500	1820	5	1	27107010	705	5.86	0.89	12	0.41	444.00	2922.00	11400	20240125	-77.19	2515	20240423	3.38	11400	-77.19	20240125	2515	3.38	20240423	11400	-77.19	20240125	2515	3.38	20240423	0.84	N	440290	500	135 억		403710	N	N	18150	N	00	N
83	20240614	151012	57	100.00	KOSDAQ		금융	N	N	N	N		N	2575	-35	5	-1.34	264610400	101884	175.00	2610	2635	2565	3390	1830	2610	2597.17	1.49	0	6648	2653	2631	2608	2586	2563	2620	2575	136	780	500	1820	5	1	27107010	698	5.80	0.88	12	0.38	444.00	2922.00	11400	20240125	-77.41	2515	20240423	2.39	11400	-77.41	20240125	2515	2.39	20240423	11400	-77.41	20240125	2515	2.39	20240423	0.84	N	440290	500	135 억		403710	N	N	0	N	00	N
84	20240614	141011	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	5	2	0.19	171291035	65855	113.11	2610	2635	2565	3390	1830	2610	2601.03	1.49	0	10130	2653	2631	2608	2586	2563	2620	2575	136	780	500	1820	5	1	27107010	709	5.89	0.89	12	0.24	444.00	2922.00	11400	20240125	-77.06	2515	20240423	3.98	11400	-77.06	20240125	2515	3.98	20240423	11400	-77.06	20240125	2515	3.98	20240423	0.84	N	440290	500	135 억		403710	N	N	0	N	00	N
85	20240614	131013	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	0	3	0.00	144793870	55719	95.70	2610	2635	2565	3390	1830	2610	2598.64	1.49	0	8738	2653	2631	2608	2586	2563	2620	2575	136	780	500	1820	5	1	27107010	707	5.88	0.89	12	0.21	444.00	2922.00	11400	20240125	-77.11	2515	20240423	3.78	11400	-77.11	20240125	2515	3.78	20240423	11400	-77.11	20240125	2515	3.78	20240423	0.84	N	440290	500	135 억		403710	N	N	0	N	00	N
86	20240614	121020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2625	15	2	0.57	127007015	48926	84.03	2610	2635	2565	3390	1830	2610	2595.90	1.49	0	5017	2653	2631	2608	2586	2563	2620	2575	136	780	500	1820	5	1	27107010	712	5.91	0.90	12	0.18	444.00	2922.00	11400	20240125	-76.97	2515	20240423	4.37	11400	-76.97	20240125	2515	4.37	20240423	11400	-76.97	20240125	2515	4.37	20240423	0.84	N	440290	500	135 억		403710	N	N	0	N	00	N
87	20240614	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	5	2	0.19	108755915	41974	72.09	2610	2620	2565	3390	1830	2610	2591.03	1.49	0	720	2653	2631	2608	2586	2563	2620	2575	136	780	500	1820	5	1	27107010	709	5.89	0.89	12	0.15	444.00	2922.00	11400	20240125	-77.06	2515	20240423	3.98	11400	-77.06	20240125	2515	3.98	20240423	11400	-77.06	20240125	2515	3.98	20240423	0.84	N	440290	500	135 억		403710	N	N	0	N	00	N
88	20240614	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	-25	5	-0.96	72010420	27886	47.90	2610	2610	2565	3390	1830	2610	2582.31	1.49	0	-3791	2653	2631	2608	2586	2563	2620	2575	136	780	500	1820	5	1	27107010	701	5.82	0.88	12	0.10	444.00	2922.00	11400	20240125	-77.32	2515	20240423	2.78	11400	-77.32	20240125	2515	2.78	20240423	11400	-77.32	20240125	2515	2.78	20240423	0.84	N	440290	500	135 억		403710	N	N	0	N	00	N
89	20240614	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	-20	5	-0.77	12609405	4867	8.36	2610	2610	2585	3390	1830	2610	2590.80	1.49	0	315	2653	2631	2608	2586	2563	2620	2575	136	780	500	1820	5	1	27107010	702	5.83	0.89	12	0.02	444.00	2922.00	11400	20240125	-77.28	2515	20240423	2.98	11400	-77.28	20240125	2515	2.98	20240423	11400	-77.28	20240125	2515	2.98	20240423	0.84	N	440290	500	135 억		403710	N	N	0	N	00	N
90	20240613	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	-5	5	-0.19	151572545	58220	86.77	2620	2630	2585	3395	1835	2615	2603.45	1.50	0	-3839	2668	2641	2623	2596	2578	2632	2587	136	780	500	1830	5	1	27107010	707	5.88	0.89	12	0.21	444.00	2922.00	11400	20240125	-77.11	2515	20240423	3.78	11400	-77.11	20240125	2515	3.78	20240423	11400	-77.11	20240125	2515	3.78	20240423	0.88	N	440290	500	135 억		407549	N	N	0	N	00	N
91	20240613	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	5	2	0.19	144858980	55651	82.94	2620	2630	2585	3395	1835	2615	2602.99	1.50	0	-3449	2668	2641	2623	2596	2578	2632	2587	136	780	500	1830	5	1	27107010	710	5.90	0.90	12	0.21	444.00	2922.00	11400	20240125	-77.02	2515	20240423	4.17	11400	-77.02	20240125	2515	4.17	20240423	11400	-77.02	20240125	2515	4.17	20240423	0.88	N	440290	500	135 억		407549	N	N	0	N	00	N
92	20240613	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	-15	5	-0.57	128438160	49356	73.56	2620	2630	2585	3395	1835	2615	2602.28	1.50	0	-3160	2668	2641	2623	2596	2578	2632	2587	136	780	500	1830	5	1	27107010	705	5.86	0.89	12	0.18	444.00	2922.00	11400	20240125	-77.19	2515	20240423	3.38	11400	-77.19	20240125	2515	3.38	20240423	11400	-77.19	20240125	2515	3.38	20240423	0.88	N	440290	500	135 억		407549	N	N	0	N	00	N
93	20240613	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	-10	5	-0.38	115042150	44207	65.88	2620	2630	2585	3395	1835	2615	2602.35	1.50	0	-2435	2668	2641	2623	2596	2578	2632	2587	136	780	500	1830	5	1	27107010	706	5.87	0.89	12	0.16	444.00	2922.00	11400	20240125	-77.15	2515	20240423	3.58	11400	-77.15	20240125	2515	3.58	20240423	11400	-77.15	20240125	2515	3.58	20240423	0.88	N	440290	500	135 억		407549	N	N	0	N	00	N
94	20240613	121131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	-5	5	-0.19	99430555	38205	56.94	2620	2630	2585	3395	1835	2615	2602.55	1.50	0	-1878	2668	2641	2623	2596	2578	2632	2587	136	780	500	1830	5	1	27107010	707	5.88	0.89	12	0.14	444.00	2922.00	11400	20240125	-77.11	2515	20240423	3.78	11400	-77.11	20240125	2515	3.78	20240423	11400	-77.11	20240125	2515	3.78	20240423	0.88	N	440290	500	135 억		407549	N	N	0	N	00	N
95	20240613	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	-5	5	-0.19	88062405	33848	50.45	2620	2630	2585	3395	1835	2615	2601.70	1.50	0	-1275	2668	2641	2623	2596	2578	2632	2587	136	780	500	1830	5	1	27107010	707	5.88	0.89	12	0.12	444.00	2922.00	11400	20240125	-77.11	2515	20240423	3.78	11400	-77.11	20240125	2515	3.78	20240423	11400	-77.11	20240125	2515	3.78	20240423	0.88	N	440290	500	135 억		407549	N	N	0	N	00	N
96	20240613	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	-15	5	-0.57	71374485	27418	40.86	2620	2630	2585	3395	1835	2615	2603.20	1.50	0	-166	2668	2641	2623	2596	2578	2632	2587	136	780	500	1830	5	1	27107010	705	5.86	0.89	12	0.10	444.00	2922.00	11400	20240125	-77.19	2515	20240423	3.38	11400	-77.19	20240125	2515	3.38	20240423	11400	-77.19	20240125	2515	3.38	20240423	0.88	N	440290	500	135 억		407549	N	N	0	N	00	N
97	20240613	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	5	2	0.19	3746380	1433	2.14	2620	2630	2605	3395	1835	2615	2614.36	1.50	0	758	2668	2641	2623	2596	2578	2632	2587	136	780	500	1830	5	1	27107010	710	5.90	0.90	12	0.01	444.00	2922.00	11400	20240125	-77.02	2515	20240423	4.17	11400	-77.02	20240125	2515	4.17	20240423	11400	-77.02	20240125	2515	4.17	20240423	0.88	N	440290	500	135 억		407549	N	N	0	N	00	N
98	20240612	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	-20	5	-0.76	173543135	66142	85.75	2640	2650	2605	3425	1845	2635	2623.81	1.51	0	-4006	2695	2665	2640	2610	2585	2680	2625	136	790	500	1840	5	1	27107010	709	5.89	0.89	12	0.24	444.00	2922.00	11400	20240125	-77.06	2515	20240423	3.98	11400	-77.06	20240125	2515	3.98	20240423	11400	-77.06	20240125	2515	3.98	20240423	0.88	N	440290	500	135 억		410324	N	N	0	N	00	N
99	20240612	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	-20	5	-0.76	152969045	58262	75.53	2640	2650	2610	3425	1845	2635	2625.54	1.51	0	-3032	2695	2665	2640	2610	2585	2680	2625	136	790	500	1840	5	1	27107010	709	5.89	0.89	12	0.21	444.00	2922.00	11400	20240125	-77.06	2515	20240423	3.98	11400	-77.06	20240125	2515	3.98	20240423	11400	-77.06	20240125	2515	3.98	20240423	0.88	N	440290	500	135 억		410324	N	N	0	N	00	N
100	20240612	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2625	-10	5	-0.38	126315240	48072	62.32	2640	2650	2615	3425	1845	2635	2627.63	1.51	0	1307	2695	2665	2640	2610	2585	2680	2625	136	790	500	1840	5	1	27107010	712	5.91	0.90	12	0.18	444.00	2922.00	11400	20240125	-76.97	2515	20240423	4.37	11400	-76.97	20240125	2515	4.37	20240423	11400	-76.97	20240125	2515	4.37	20240423	0.88	N	440290	500	135 억		410324	N	N	0	N	00	N
101	20240612	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2625	-10	5	-0.38	75377825	28632	37.12	2640	2650	2615	3425	1845	2635	2632.64	1.51	0	676	2695	2665	2640	2610	2585	2680	2625	136	790	500	1840	5	1	27107010	712	5.91	0.90	12	0.11	444.00	2922.00	11400	20240125	-76.97	2515	20240423	4.37	11400	-76.97	20240125	2515	4.37	20240423	11400	-76.97	20240125	2515	4.37	20240423	0.88	N	440290	500	135 억		410324	N	N	0	N	00	N
102	20240612	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2625	-10	5	-0.38	53063185	20129	26.10	2640	2650	2615	3425	1845	2635	2636.16	1.51	0	-465	2695	2665	2640	2610	2585	2680	2625	136	790	500	1840	5	1	27107010	712	5.91	0.90	12	0.07	444.00	2922.00	11400	20240125	-76.97	2515	20240423	4.37	11400	-76.97	20240125	2515	4.37	20240423	11400	-76.97	20240125	2515	4.37	20240423	0.88	N	440290	500	135 억		410324	N	N	0	N	00	N
103	20240612	111118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	5	2	0.19	35255340	13374	17.34	2640	2650	2615	3425	1845	2635	2636.11	1.51	0	1175	2695	2665	2640	2610	2585	2680	2625	136	790	500	1840	5	1	27107010	716	5.95	0.90	12	0.05	444.00	2922.00	11400	20240125	-76.84	2515	20240423	4.97	11400	-76.84	20240125	2515	4.97	20240423	11400	-76.84	20240125	2515	4.97	20240423	0.88	N	440290	500	135 억		410324	N	N	0	N	00	N
104	20240612	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	0	3	0.00	24437390	9279	12.03	2640	2650	2615	3425	1845	2635	2633.62	1.51	0	1224	2695	2665	2640	2610	2585	2680	2625	136	790	500	1840	5	1	27107010	714	5.93	0.90	12	0.03	444.00	2922.00	11400	20240125	-76.89	2515	20240423	4.77	11400	-76.89	20240125	2515	4.77	20240423	11400	-76.89	20240125	2515	4.77	20240423	0.88	N	440290	500	135 억		410324	N	N	0	N	00	N
105	20240612	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	-5	5	-0.19	8013745	3048	3.95	2640	2640	2615	3425	1845	2635	2629.18	1.51	0	232	2695	2665	2640	2610	2585	2680	2625	136	790	500	1840	5	1	27107010	713	5.92	0.90	12	0.01	444.00	2922.00	11400	20240125	-76.93	2515	20240423	4.57	11400	-76.93	20240125	2515	4.57	20240423	11400	-76.93	20240125	2515	4.57	20240423	0.88	N	440290	500	135 억		410324	N	N	0	N	00	N
106	20240610	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	20	2	0.76	129808345	49420	81.18	2620	2655	2600	3395	1835	2615	2626.63	1.63	0	-4348	2658	2636	2618	2596	2578	2627	2587	136	780	500	1830	5	1	27107010	714	5.93	0.90	12	0.18	444.00	2922.00	11400	20240125	-76.89	2515	20240423	4.77	11400	-76.89	20240125	2515	4.77	20240423	11400	-76.89	20240125	2515	4.77	20240423	0.84	N	440290	500	135 억		440780	N	N	0	N	00	N
107	20240610	151120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	20	2	0.76	117372175	44696	73.42	2620	2655	2600	3395	1835	2615	2626.01	1.63	0	-4802	2658	2636	2618	2596	2578	2627	2587	136	780	500	1830	5	1	27107010	714	5.93	0.90	12	0.16	444.00	2922.00	11400	20240125	-76.89	2515	20240423	4.77	11400	-76.89	20240125	2515	4.77	20240423	11400	-76.89	20240125	2515	4.77	20240423	0.84	N	440290	500	135 억		440780	N	N	0	N	00	N
108	20240610	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	20	2	0.76	106907250	40721	66.89	2620	2655	2600	3395	1835	2615	2625.36	1.63	0	-5608	2658	2636	2618	2596	2578	2627	2587	136	780	500	1830	5	1	27107010	714	5.93	0.90	12	0.15	444.00	2922.00	11400	20240125	-76.89	2515	20240423	4.77	11400	-76.89	20240125	2515	4.77	20240423	11400	-76.89	20240125	2515	4.77	20240423	0.84	N	440290	500	135 억		440780	N	N	0	N	00	N
109	20240610	131111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2655	40	2	1.53	89427565	34067	55.96	2620	2655	2600	3395	1835	2615	2625.05	1.63	0	-5984	2658	2636	2618	2596	2578	2627	2587	136	780	500	1830	5	1	27107010	720	5.98	0.91	12	0.13	444.00	2922.00	11400	20240125	-76.71	2515	20240423	5.57	11400	-76.71	20240125	2515	5.57	20240423	11400	-76.71	20240125	2515	5.57	20240423	0.84	N	440290	500	135 억		440780	N	N	0	N	00	N
110	20240610	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	5	2	0.19	56663595	21666	35.59	2620	2640	2600	3395	1835	2615	2615.32	1.63	0	-4979	2658	2636	2618	2596	2578	2627	2587	136	780	500	1830	5	1	27107010	710	5.90	0.90	12	0.08	444.00	2922.00	11400	20240125	-77.02	2515	20240423	4.17	11400	-77.02	20240125	2515	4.17	20240423	11400	-77.02	20240125	2515	4.17	20240423	0.84	N	440290	500	135 억		440780	N	N	0	N	00	N
111	20240610	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	5	2	0.19	48746825	18642	30.62	2620	2640	2600	3395	1835	2615	2614.89	1.63	0	-5095	2658	2636	2618	2596	2578	2627	2587	136	780	500	1830	5	1	27107010	710	5.90	0.90	12	0.07	444.00	2922.00	11400	20240125	-77.02	2515	20240423	4.17	11400	-77.02	20240125	2515	4.17	20240423	11400	-77.02	20240125	2515	4.17	20240423	0.84	N	440290	500	135 억		440780	N	N	0	N	00	N
112	20240610	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	15	2	0.57	35430940	13567	22.29	2620	2640	2600	3395	1835	2615	2611.55	1.63	0	-4349	2658	2636	2618	2596	2578	2627	2587	136	780	500	1830	5	1	27107010	713	5.92	0.90	12	0.05	444.00	2922.00	11400	20240125	-76.93	2515	20240423	4.57	11400	-76.93	20240125	2515	4.57	20240423	11400	-76.93	20240125	2515	4.57	20240423	0.84	N	440290	500	135 억		440780	N	N	0	N	00	N
113	20240610	091118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	5	2	0.19	10433205	3987	6.55	2620	2640	2610	3395	1835	2615	2616.81	1.63	0	-2236	2658	2636	2618	2596	2578	2627	2587	136	780	500	1830	5	1	27107010	710	5.90	0.90	12	0.01	444.00	2922.00	11400	20240125	-77.02	2515	20240423	4.17	11400	-77.02	20240125	2515	4.17	20240423	11400	-77.02	20240125	2515	4.17	20240423	0.84	N	440290	500	135 억		440780	N	N	0	N	00	N
114	20240607	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	-15	5	-0.57	158876315	60552	84.32	2640	2640	2600	3415	1845	2630	2623.97	1.65	0	-5860	2686	2657	2636	2607	2586	2647	2597	136	785	500	1840	5	1	27107010	709	5.89	0.89	12	0.22	444.00	2922.00	11400	20240125	-77.06	2515	20240423	3.98	11400	-77.06	20240125	2515	3.98	20240423	11400	-77.06	20240125	2515	3.98	20240423	0.81	N	440290	500	135 억		446637	N	N	0	N	00	N
115	20240607	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	0	3	0.00	130115340	49551	69.00	2640	2640	2615	3415	1845	2630	2625.89	1.65	0	-5551	2686	2657	2636	2607	2586	2647	2597	136	785	500	1840	5	1	27107010	713	5.92	0.90	12	0.18	444.00	2922.00	11400	20240125	-76.93	2515	20240423	4.57	11400	-76.93	20240125	2515	4.57	20240423	11400	-76.93	20240125	2515	4.57	20240423	0.81	N	440290	500	135 억		446637	N	N	0	N	00	N
116	20240607	141148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	0	3	0.00	110133025	41941	58.41	2640	2640	2615	3415	1845	2630	2625.90	1.65	0	-5121	2686	2657	2636	2607	2586	2647	2597	136	785	500	1840	5	1	27107010	713	5.92	0.90	12	0.15	444.00	2922.00	11400	20240125	-76.93	2515	20240423	4.57	11400	-76.93	20240125	2515	4.57	20240423	11400	-76.93	20240125	2515	4.57	20240423	0.81	N	440290	500	135 억		446637	N	N	0	N	00	N
117	20240607	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	5	2	0.19	81518995	31043	43.23	2640	2640	2615	3415	1845	2630	2626.00	1.65	0	-4834	2686	2657	2636	2607	2586	2647	2597	136	785	500	1840	5	1	27107010	714	5.93	0.90	12	0.11	444.00	2922.00	11400	20240125	-76.89	2515	20240423	4.77	11400	-76.89	20240125	2515	4.77	20240423	11400	-76.89	20240125	2515	4.77	20240423	0.81	N	440290	500	135 억		446637	N	N	0	N	00	N
118	20240607	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	-10	5	-0.38	67964270	25886	36.05	2640	2640	2615	3415	1845	2630	2625.52	1.65	0	-3822	2686	2657	2636	2607	2586	2647	2597	136	785	500	1840	5	1	27107010	710	5.90	0.90	12	0.10	444.00	2922.00	11400	20240125	-77.02	2515	20240423	4.17	11400	-77.02	20240125	2515	4.17	20240423	11400	-77.02	20240125	2515	4.17	20240423	0.81	N	440290	500	135 억		446637	N	N	0	N	00	N
119	20240607	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2625	-5	5	-0.19	45863585	17481	24.34	2640	2640	2615	3415	1845	2630	2623.62	1.65	0	-2191	2686	2657	2636	2607	2586	2647	2597	136	785	500	1840	5	1	27107010	712	5.91	0.90	12	0.06	444.00	2922.00	11400	20240125	-76.97	2515	20240423	4.37	11400	-76.97	20240125	2515	4.37	20240423	11400	-76.97	20240125	2515	4.37	20240423	0.81	N	440290	500	135 억		446637	N	N	0	N	00	N
120	20240607	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	-10	5	-0.38	28085295	10709	14.91	2640	2640	2615	3415	1845	2630	2622.59	1.65	0	-927	2686	2657	2636	2607	2586	2647	2597	136	785	500	1840	5	1	27107010	710	5.90	0.90	12	0.04	444.00	2922.00	11400	20240125	-77.02	2515	20240423	4.17	11400	-77.02	20240125	2515	4.17	20240423	11400	-77.02	20240125	2515	4.17	20240423	0.81	N	440290	500	135 억		446637	N	N	0	N	00	N
121	20240607	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	-15	5	-0.57	6524750	2489	3.47	2640	2640	2615	3415	1845	2630	2621.43	1.65	0	185	2686	2657	2636	2607	2586	2647	2597	136	785	500	1840	5	1	27107010	709	5.89	0.89	12	0.01	444.00	2922.00	11400	20240125	-77.06	2515	20240423	3.98	11400	-77.06	20240125	2515	3.98	20240423	11400	-77.06	20240125	2515	3.98	20240423	0.81	N	440290	500	135 억		446637	N	N	0	N	00	N
122	20240605	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	-35	5	-1.31	184586480	70030	99.25	2640	2665	2615	3460	1870	2665	2635.90	1.69	0	-11362	2735	2700	2665	2630	2595	2682	2612	136	795	500	1860	5	1	27107010	713	5.92	0.90	12	0.26	444.00	2922.00	11400	20240125	-76.93	2515	20240423	4.57	11400	-76.93	20240125	2515	4.57	20240423	11400	-76.93	20240125	2515	4.57	20240423	0.78	N	440290	500	135 억		457456	N	N	0	N	00	N
123	20240605	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	-50	5	-1.88	178521685	67724	95.98	2640	2665	2615	3460	1870	2665	2636.02	1.69	0	-11257	2735	2700	2665	2630	2595	2682	2612	136	795	500	1860	5	1	27107010	709	5.89	0.89	12	0.25	444.00	2922.00	11400	20240125	-77.06	2515	20240423	3.98	11400	-77.06	20240125	2515	3.98	20240423	11400	-77.06	20240125	2515	3.98	20240423	0.78	N	440290	500	135 억		457456	N	N	0	N	00	N
124	20240605	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2635	-30	5	-1.13	118623995	44883	63.61	2640	2665	2625	3460	1870	2665	2642.96	1.69	0	-12330	2735	2700	2665	2630	2595	2682	2612	136	795	500	1860	5	1	27107010	714	5.93	0.90	12	0.17	444.00	2922.00	11400	20240125	-76.89	2515	20240423	4.77	11400	-76.89	20240125	2515	4.77	20240423	11400	-76.89	20240125	2515	4.77	20240423	0.78	N	440290	500	135 억		457456	N	N	0	N	00	N
125	20240605	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2660	-5	5	-0.19	81852435	30952	43.86	2640	2665	2625	3460	1870	2665	2644.50	1.69	0	-10736	2735	2700	2665	2630	2595	2682	2612	136	795	500	1860	5	1	27107010	721	5.99	0.91	12	0.11	444.00	2922.00	11400	20240125	-76.67	2515	20240423	5.77	11400	-76.67	20240125	2515	5.77	20240423	11400	-76.67	20240125	2515	5.77	20240423	0.78	N	440290	500	135 억		457456	N	N	0	N	00	N
126	20240605	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	-20	5	-0.75	77506010	29311	41.54	2640	2660	2625	3460	1870	2665	2644.26	1.69	0	-10464	2735	2700	2665	2630	2595	2682	2612	136	795	500	1860	5	1	27107010	717	5.96	0.91	12	0.11	444.00	2922.00	11400	20240125	-76.80	2515	20240423	5.17	11400	-76.80	20240125	2515	5.17	20240423	11400	-76.80	20240125	2515	5.17	20240423	0.78	N	440290	500	135 억		457456	N	N	0	N	00	N
127	20240605	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	-25	5	-0.94	71114925	26898	38.12	2640	2660	2625	3460	1870	2665	2643.87	1.69	0	-10160	2735	2700	2665	2630	2595	2682	2612	136	795	500	1860	5	1	27107010	716	5.95	0.90	12	0.10	444.00	2922.00	11400	20240125	-76.84	2515	20240423	4.97	11400	-76.84	20240125	2515	4.97	20240423	11400	-76.84	20240125	2515	4.97	20240423	0.78	N	440290	500	135 억		457456	N	N	0	N	00	N
128	20240605	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	-35	5	-1.31	63222410	23911	33.89	2640	2660	2625	3460	1870	2665	2644.07	1.69	0	-10322	2735	2700	2665	2630	2595	2682	2612	136	795	500	1860	5	1	27107010	713	5.92	0.90	12	0.09	444.00	2922.00	11400	20240125	-76.93	2515	20240423	4.57	11400	-76.93	20240125	2515	4.57	20240423	11400	-76.93	20240125	2515	4.57	20240423	0.78	N	440290	500	135 억		457456	N	N	0	N	00	N
129	20240605	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2655	-10	5	-0.38	11728130	4422	6.27	2640	2660	2640	3460	1870	2665	2652.22	1.69	0	324	2735	2700	2665	2630	2595	2682	2612	136	795	500	1860	5	1	27107010	720	5.98	0.91	12	0.02	444.00	2922.00	11400	20240125	-76.71	2515	20240423	5.57	11400	-76.71	20240125	2515	5.57	20240423	11400	-76.71	20240125	2515	5.57	20240423	0.78	N	440290	500	135 억		457456	N	N	0	N	00	N
130	20240604	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2665	-25	5	-0.93	186103855	70316	33.64	2700	2700	2630	3495	1885	2690	2646.66	1.75	0	-18061	2823	2756	2683	2616	2543	2790	2650	136	805	500	1880	5	1	27107010	722	6.00	0.91	12	0.26	444.00	2922.00	11400	20240125	-76.62	2515	20240423	5.96	11400	-76.62	20240125	2515	5.96	20240423	11400	-76.62	20240125	2515	5.96	20240423	0.81	N	440290	500	135 억		475298	N	N	0	N	00	N
131	20240604	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	-50	5	-1.86	181758700	68676	32.85	2700	2700	2630	3495	1885	2690	2646.61	1.75	0	-17338	2823	2756	2683	2616	2543	2790	2650	136	805	500	1880	5	1	27107010	716	5.95	0.90	12	0.25	444.00	2922.00	11400	20240125	-76.84	2515	20240423	4.97	11400	-76.84	20240125	2515	4.97	20240423	11400	-76.84	20240125	2515	4.97	20240423	0.81	N	440290	500	135 억		475298	N	N	0	N	00	N
132	20240604	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2660	-30	5	-1.12	125315950	47340	22.65	2700	2700	2630	3495	1885	2690	2647.15	1.75	0	-5381	2823	2756	2683	2616	2543	2790	2650	136	805	500	1880	5	1	27107010	721	5.99	0.91	12	0.17	444.00	2922.00	11400	20240125	-76.67	2515	20240423	5.77	11400	-76.67	20240125	2515	5.77	20240423	11400	-76.67	20240125	2515	5.77	20240423	0.81	N	440290	500	135 억		475298	N	N	0	N	00	N
133	20240604	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2655	-35	5	-1.30	108776270	41122	19.67	2700	2700	2630	3495	1885	2690	2645.21	1.75	0	-4208	2823	2756	2683	2616	2543	2790	2650	136	805	500	1880	5	1	27107010	720	5.98	0.91	12	0.15	444.00	2922.00	11400	20240125	-76.71	2515	20240423	5.57	11400	-76.71	20240125	2515	5.57	20240423	11400	-76.71	20240125	2515	5.57	20240423	0.81	N	440290	500	135 억		475298	N	N	0	N	00	N
134	20240604	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	-45	5	-1.67	95653005	36175	17.31	2700	2700	2630	3495	1885	2690	2644.17	1.75	0	-2227	2823	2756	2683	2616	2543	2790	2650	136	805	500	1880	5	1	27107010	717	5.96	0.91	12	0.13	444.00	2922.00	11400	20240125	-76.80	2515	20240423	5.17	11400	-76.80	20240125	2515	5.17	20240423	11400	-76.80	20240125	2515	5.17	20240423	0.81	N	440290	500	135 억		475298	N	N	0	N	00	N
135	20240604	111126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	-50	5	-1.86	83707015	31654	15.14	2700	2700	2630	3495	1885	2690	2644.44	1.75	0	-2034	2823	2756	2683	2616	2543	2790	2650	136	805	500	1880	5	1	27107010	716	5.95	0.90	12	0.12	444.00	2922.00	11400	20240125	-76.84	2515	20240423	4.97	11400	-76.84	20240125	2515	4.97	20240423	11400	-76.84	20240125	2515	4.97	20240423	0.81	N	440290	500	135 억		475298	N	N	0	N	00	N
136	20240604	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2650	-40	5	-1.49	57828615	21843	10.45	2700	2700	2635	3495	1885	2690	2647.47	1.75	0	896	2823	2756	2683	2616	2543	2790	2650	136	805	500	1880	5	1	27107010	718	5.97	0.91	12	0.08	444.00	2922.00	11400	20240125	-76.75	2515	20240423	5.37	11400	-76.75	20240125	2515	5.37	20240423	11400	-76.75	20240125	2515	5.37	20240423	0.81	N	440290	500	135 억		475298	N	N	0	N	00	N
137	20240604	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2655	-35	5	-1.30	17688500	6663	3.19	2700	2700	2645	3495	1885	2690	2654.74	1.75	0	1876	2823	2756	2683	2616	2543	2790	2650	136	805	500	1880	5	1	27107010	720	5.98	0.91	12	0.02	444.00	2922.00	11400	20240125	-76.71	2515	20240423	5.57	11400	-76.71	20240125	2515	5.57	20240423	11400	-76.71	20240125	2515	5.57	20240423	0.81	N	440290	500	135 억		475298	N	N	0	N	00	N
138	20240603	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2690	95	2	3.66	560593815	208198	303.99	2645	2750	2610	3370	1820	2595	2692.60	1.48	0	73368	2645	2620	2605	2580	2565	2612	2572	136	775	500	1810	5	1	27107010	729	6.06	0.92	12	0.77	444.00	2922.00	11400	20240125	-76.40	2515	20240423	6.96	11400	-76.40	20240125	2515	6.96	20240423	11400	-76.40	20240125	2515	6.96	20240423	0.80	N	440290	500	135 억		401669	N	N	0	N	00	N
139	20240603	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2685	90	2	3.47	551471975	204805	299.03	2645	2750	2610	3370	1820	2595	2692.67	1.48	0	72832	2645	2620	2605	2580	2565	2612	2572	136	775	500	1810	5	1	27107010	728	6.05	0.92	12	0.76	444.00	2922.00	11400	20240125	-76.45	2515	20240423	6.76	11400	-76.45	20240125	2515	6.76	20240423	11400	-76.45	20240125	2515	6.76	20240423	0.80	N	440290	500	135 억		401669	N	N	0	N	00	N
140	20240603	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2710	115	2	4.43	527798680	196009	286.19	2645	2750	2610	3370	1820	2595	2692.73	1.48	0	70535	2645	2620	2605	2580	2565	2612	2572	136	775	500	1810	5	1	27107010	735	6.10	0.93	12	0.72	444.00	2922.00	11400	20240125	-76.23	2515	20240423	7.75	11400	-76.23	20240125	2515	7.75	20240423	11400	-76.23	20240125	2515	7.75	20240423	0.80	N	440290	500	135 억		401669	N	N	0	N	00	N
141	20240603	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2690	95	2	3.66	517156640	192067	280.43	2645	2750	2610	3370	1820	2595	2692.58	1.48	0	69165	2645	2620	2605	2580	2565	2612	2572	136	775	500	1810	5	1	27107010	729	6.06	0.92	12	0.71	444.00	2922.00	11400	20240125	-76.40	2515	20240423	6.96	11400	-76.40	20240125	2515	6.96	20240423	11400	-76.40	20240125	2515	6.96	20240423	0.80	N	440290	500	135 억		401669	N	N	0	N	00	N
142	20240603	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2700	105	2	4.05	482140290	179085	261.48	2645	2750	2610	3370	1820	2595	2692.24	1.48	0	66294	2645	2620	2605	2580	2565	2612	2572	136	775	500	1810	5	1	27107010	732	6.08	0.92	12	0.66	444.00	2922.00	11400	20240125	-76.32	2515	20240423	7.36	11400	-76.32	20240125	2515	7.36	20240423	11400	-76.32	20240125	2515	7.36	20240423	0.80	N	440290	500	135 억		401669	N	N	0	N	00	N
143	20240603	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2705	110	2	4.24	435688315	161882	236.36	2645	2750	2610	3370	1820	2595	2691.39	1.48	0	63159	2645	2620	2605	2580	2565	2612	2572	136	775	500	1810	5	1	27107010	733	6.09	0.93	12	0.60	444.00	2922.00	11400	20240125	-76.27	2515	20240423	7.55	11400	-76.27	20240125	2515	7.55	20240423	11400	-76.27	20240125	2515	7.55	20240423	0.80	N	440290	500	135 억		401669	N	N	0	N	00	N
144	20240603	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	85	2	3.28	344250995	128109	187.05	2645	2750	2610	3370	1820	2595	2687.17	1.48	0	57766	2645	2620	2605	2580	2565	2612	2572	136	775	500	1810	5	1	27107010	726	6.04	0.92	12	0.47	444.00	2922.00	11400	20240125	-76.49	2515	20240423	6.56	11400	-76.49	20240125	2515	6.56	20240423	11400	-76.49	20240125	2515	6.56	20240423	0.80	N	440290	500	135 억		401669	N	N	0	N	00	N
145	20240603	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2680	85	2	3.28	134282790	49804	72.72	2645	2750	2610	3370	1820	2595	2696.23	1.48	0	12707	2645	2620	2605	2580	2565	2612	2572	136	775	500	1810	5	1	27107010	726	6.04	0.92	12	0.18	444.00	2922.00	11400	20240125	-76.49	2515	20240423	6.56	11400	-76.49	20240125	2515	6.56	20240423	11400	-76.49	20240125	2515	6.56	20240423	0.80	N	440290	500	135 억		401669	N	N	0	N	00	N