KissMeData/455250/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	161355	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2670	75	2	2.89	182406890	69498	81.13	2590	2670	2575	3370	1820	2595	2624.64	0.77	0	2538	2678	2636	2553	2511	2428	2657	2532	4	775	100	1920	5	1	4305000	115	89.00	1.36	12	1.61	30.00	1958.00	2670	20240628	0.00	2005	20231115	33.17	2670	0.00	20240628	2065	29.30	20240104	2670	0.00	20240628	2005	33.17	20231115	0.36	N	455250	100	4 억		32959	N	N	0	N	00	N
3	20240628	151411	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2665	70	2	2.70	177255105	67568	78.87	2590	2670	2575	3370	1820	2595	2623.36	0.77	0	2375	2678	2636	2553	2511	2428	2657	2532	4	775	100	1920	5	1	4305000	115	88.83	1.36	12	1.57	30.00	1958.00	2670	20240628	-0.19	2005	20231115	32.92	2670	-0.19	20240628	2065	29.06	20240104	2670	-0.19	20240628	2005	32.92	20231115	0.36	N	455250	100	4 억		32959	N	N	0	N	00	N
4	20240628	141409	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2645	50	2	1.93	160339240	61202	71.44	2590	2650	2575	3370	1820	2595	2619.84	0.77	0	2373	2678	2636	2553	2511	2428	2657	2532	4	775	100	1920	5	1	4305000	114	88.17	1.35	12	1.42	30.00	1958.00	2650	20240628	-0.19	2005	20231115	31.92	2650	-0.19	20240628	2065	28.09	20240104	2650	-0.19	20240628	2005	31.92	20231115	0.36	N	455250	100	4 억		32959	N	N	0	N	00	N
5	20240628	131409	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2635	40	2	1.54	136976835	52346	61.10	2590	2650	2575	3370	1820	2595	2616.76	0.77	0	2386	2678	2636	2553	2511	2428	2657	2532	4	775	100	1920	5	1	4305000	113	87.83	1.35	12	1.22	30.00	1958.00	2650	20240628	-0.57	2005	20231115	31.42	2650	-0.57	20240628	2065	27.60	20240104	2650	-0.57	20240628	2005	31.42	20231115	0.36	N	455250	100	4 억		32959	N	N	0	N	00	N
6	20240628	121405	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2635	40	2	1.54	111062215	42480	49.59	2590	2650	2575	3370	1820	2595	2614.46	0.77	0	2321	2678	2636	2553	2511	2428	2657	2532	4	775	100	1920	5	1	4305000	113	87.83	1.35	12	0.99	30.00	1958.00	2650	20240628	-0.57	2005	20231115	31.42	2650	-0.57	20240628	2065	27.60	20240104	2650	-0.57	20240628	2005	31.42	20231115	0.36	N	455250	100	4 억		32959	N	N	0	N	00	N
7	20240628	111342	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2590	-5	5	-0.19	82278885	31535	36.81	2590	2650	2575	3370	1820	2595	2609.13	0.77	0	2314	2678	2636	2553	2511	2428	2657	2532	4	775	100	1920	5	1	4305000	111	86.33	1.32	12	0.73	30.00	1958.00	2650	20240628	-2.26	2005	20231115	29.18	2650	-2.26	20240628	2065	25.42	20240104	2650	-2.26	20240628	2005	29.18	20231115	0.36	N	455250	100	4 억		32959	N	N	0	N	00	N
8	20240628	101338	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2590	-5	5	-0.19	69828735	26716	31.19	2590	2650	2590	3370	1820	2595	2613.74	0.77	0	2214	2678	2636	2553	2511	2428	2657	2532	4	775	100	1920	5	1	4305000	111	86.33	1.32	12	0.62	30.00	1958.00	2650	20240628	-2.26	2005	20231115	29.18	2650	-2.26	20240628	2065	25.42	20240104	2650	-2.26	20240628	2005	29.18	20231115	0.36	N	455250	100	4 억		32959	N	N	0	N	00	N
9	20240628	091343	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2615	20	2	0.77	43801055	16699	19.49	2590	2650	2590	3370	1820	2595	2622.97	0.77	0	2166	2678	2636	2553	2511	2428	2657	2532	4	775	100	1920	5	1	4305000	113	87.17	1.34	12	0.39	30.00	1958.00	2650	20240628	-1.32	2005	20231115	30.42	2650	-1.32	20240628	2065	26.63	20240104	2650	-1.32	20240628	2005	30.42	20231115	0.36	N	455250	100	4 억		32959	N	N	0	N	00	N
10	20240627	161331	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2595	120	2	4.85	217277785	85667	203.19	2475	2595	2470	3215	1735	2475	2535.77	0.72	0	2029	2501	2487	2466	2452	2431	2495	2460	4	740	100	1830	5	1	4305000	112	86.50	1.33	12	1.99	30.00	1958.00	2595	20240627	0.00	2005	20231115	29.43	2595	0.00	20240627	2065	25.67	20240104	2595	0.00	20240627	2005	29.43	20231115	0.36	N	455250	100	4 억		30930	N	N	0	N	00	N
11	20240627	151338	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2570	95	2	3.84	204894085	80885	191.85	2475	2595	2470	3215	1735	2475	2533.15	0.72	0	2086	2501	2487	2466	2452	2431	2495	2460	4	740	100	1830	5	1	4305000	111	85.67	1.31	12	1.88	30.00	1958.00	2595	20240627	-0.96	2005	20231115	28.18	2595	-0.96	20240627	2065	24.46	20240104	2595	-0.96	20240627	2005	28.18	20231115	0.36	N	455250	100	4 억		30930	N	N	0	N	00	N
12	20240627	141337	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2575	100	2	4.04	149846270	59476	141.07	2475	2580	2470	3215	1735	2475	2519.44	0.72	0	1691	2501	2487	2466	2452	2431	2495	2460	4	740	100	1830	5	1	4305000	111	85.83	1.32	12	1.38	30.00	1958.00	2580	20240627	-0.19	2005	20231115	28.43	2580	-0.19	20240627	2065	24.70	20240104	2580	-0.19	20240627	2005	28.43	20231115	0.36	N	455250	100	4 억		30930	N	N	0	N	00	N
13	20240627	131337	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2550	75	2	3.03	108995760	43507	103.19	2475	2550	2470	3215	1735	2475	2505.25	0.72	0	948	2501	2487	2466	2452	2431	2495	2460	4	740	100	1830	5	1	4305000	110	85.00	1.30	12	1.01	30.00	1958.00	2550	20240627	0.00	2005	20231115	27.18	2550	0.00	20240627	2065	23.49	20240104	2550	0.00	20240627	2005	27.18	20231115	0.36	N	455250	100	4 억		30930	N	N	0	N	00	N
14	20240627	121339	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2520	45	2	1.82	85734620	34281	81.31	2475	2520	2470	3215	1735	2475	2500.94	0.72	0	848	2501	2487	2466	2452	2431	2495	2460	4	740	100	1830	5	1	4305000	108	84.00	1.29	12	0.80	30.00	1958.00	2520	20240627	0.00	2005	20231115	25.69	2520	0.00	20240627	2065	22.03	20240104	2520	0.00	20240627	2005	25.69	20231115	0.36	N	455250	100	4 억		30930	N	N	0	N	00	N
15	20240627	111338	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2505	30	2	1.21	73760720	29521	70.02	2475	2520	2470	3215	1735	2475	2498.58	0.72	0	879	2501	2487	2466	2452	2431	2495	2460	4	740	100	1830	5	1	4305000	108	83.50	1.28	12	0.69	30.00	1958.00	2520	20240627	-0.60	2005	20231115	24.94	2520	-0.60	20240627	2065	21.31	20240104	2520	-0.60	20240627	2005	24.94	20231115	0.36	N	455250	100	4 억		30930	N	N	0	N	00	N
16	20240627	101338	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2505	30	2	1.21	58966465	23625	56.04	2475	2510	2470	3215	1735	2475	2495.94	0.72	0	792	2501	2487	2466	2452	2431	2495	2460	4	740	100	1830	5	1	4305000	108	83.50	1.28	12	0.55	30.00	1958.00	2510	20240627	-0.20	2005	20231115	24.94	2510	-0.20	20240627	2065	21.31	20240104	2510	-0.20	20240627	2005	24.94	20231115	0.36	N	455250	100	4 억		30930	N	N	0	N	00	N
17	20240627	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	5	2	0.20	4073745	1647	3.91	2475	2480	2470	3215	1735	2475	2473.43	0.72	0	-14	2501	2487	2466	2452	2431	2495	2460	4	740	100	1830	5	1	4305000	107	82.67	1.27	12	0.04	30.00	1958.00	2500	20240618	-0.80	2005	20231115	23.69	2500	-0.80	20240618	2065	20.10	20240104	2500	-0.80	20240618	2005	23.69	20231115	0.36	N	455250	100	4 억		30930	N	N	0	N	00	N
18	20240626	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	5	2	0.20	103787040	42159	143.92	2445	2480	2445	3210	1730	2470	2461.80	0.71	0	-35	2496	2482	2466	2452	2436	2485	2455	4	740	100	1820	5	1	4305000	107	82.50	1.26	12	0.98	30.00	1958.00	2500	20240618	-1.00	2005	20231115	23.44	2500	-1.00	20240618	2065	19.85	20240104	2500	-1.00	20240618	2005	23.44	20231115	0.36	N	455250	100	4 억		30667	N	N	0	N	00	N
19	20240626	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	5	2	0.20	103757345	42147	143.88	2445	2480	2445	3210	1730	2470	2461.80	0.71	0	-35	2496	2482	2466	2452	2436	2485	2455	4	740	100	1820	5	1	4305000	107	82.50	1.26	12	0.98	30.00	1958.00	2500	20240618	-1.00	2005	20231115	23.44	2500	-1.00	20240618	2065	19.85	20240104	2500	-1.00	20240618	2005	23.44	20231115	0.36	N	455250	100	4 억		30667	N	N	0	N	00	N
20	20240626	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-15	5	-0.61	76711555	31156	106.36	2445	2480	2445	3210	1730	2470	2462.18	0.71	0	2	2496	2482	2466	2452	2436	2485	2455	4	740	100	1820	5	1	4305000	106	81.83	1.25	12	0.72	30.00	1958.00	2500	20240618	-1.80	2005	20231115	22.44	2500	-1.80	20240618	2065	18.89	20240104	2500	-1.80	20240618	2005	22.44	20231115	0.36	N	455250	100	4 억		30667	N	N	0	N	00	N
21	20240626	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-10	5	-0.40	60237960	24449	83.46	2445	2480	2445	3210	1730	2470	2463.82	0.71	0	57	2496	2482	2466	2452	2436	2485	2455	4	740	100	1820	5	1	4305000	106	82.00	1.26	12	0.57	30.00	1958.00	2500	20240618	-1.60	2005	20231115	22.69	2500	-1.60	20240618	2065	19.13	20240104	2500	-1.60	20240618	2005	22.69	20231115	0.36	N	455250	100	4 억		30667	N	N	0	N	00	N
22	20240626	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	-10	5	-0.40	53295400	21625	73.82	2445	2480	2445	3210	1730	2470	2464.53	0.71	0	131	2496	2482	2466	2452	2436	2485	2455	4	740	100	1820	5	1	4305000	106	82.00	1.26	12	0.50	30.00	1958.00	2500	20240618	-1.60	2005	20231115	22.69	2500	-1.60	20240618	2065	19.13	20240104	2500	-1.60	20240618	2005	22.69	20231115	0.36	N	455250	100	4 억		30667	N	N	0	N	00	N
23	20240626	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-5	5	-0.20	28449485	11533	39.37	2445	2480	2445	3210	1730	2470	2466.79	0.71	0	185	2496	2482	2466	2452	2436	2485	2455	4	740	100	1820	5	1	4305000	106	82.17	1.26	12	0.27	30.00	1958.00	2500	20240618	-1.40	2005	20231115	22.94	2500	-1.40	20240618	2065	19.37	20240104	2500	-1.40	20240618	2005	22.94	20231115	0.36	N	455250	100	4 억		30667	N	N	0	N	00	N
24	20240626	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-5	5	-0.20	12152005	4922	16.80	2445	2480	2445	3210	1730	2470	2468.92	0.71	0	127	2496	2482	2466	2452	2436	2485	2455	4	740	100	1820	5	1	4305000	106	82.17	1.26	12	0.11	30.00	1958.00	2500	20240618	-1.40	2005	20231115	22.94	2500	-1.40	20240618	2065	19.37	20240104	2500	-1.40	20240618	2005	22.94	20231115	0.36	N	455250	100	4 억		30667	N	N	0	N	00	N
25	20240626	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	0	3	0.00	1935865	785	2.68	2445	2475	2445	3210	1730	2470	2466.07	0.71	0	88	2496	2482	2466	2452	2436	2485	2455	4	740	100	1820	5	1	4305000	106	82.33	1.26	12	0.02	30.00	1958.00	2500	20240618	-1.20	2005	20231115	23.19	2500	-1.20	20240618	2065	19.61	20240104	2500	-1.20	20240618	2005	23.19	20231115	0.36	N	455250	100	4 억		30667	N	N	0	N	00	N
26	20240625	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	20	2	0.82	72175450	29294	65.01	2470	2480	2450	3185	1715	2450	2463.83	0.72	0	-253	2510	2480	2460	2430	2410	2495	2445	4	735	100	1810	5	1	4305000	106	82.33	1.26	12	0.68	30.00	1958.00	2500	20240618	-1.20	2005	20231115	23.19	2500	-1.20	20240618	2065	19.61	20240104	2500	-1.20	20240618	2005	23.19	20231115	0.36	N	455250	100	4 억		30920	N	N	0	N	00	N
27	20240625	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	25	2	1.02	71550710	29041	64.45	2470	2480	2450	3185	1715	2450	2463.78	0.72	0	-218	2510	2480	2460	2430	2410	2495	2445	4	735	100	1810	5	1	4305000	107	82.50	1.26	12	0.67	30.00	1958.00	2500	20240618	-1.00	2005	20231115	23.44	2500	-1.00	20240618	2065	19.85	20240104	2500	-1.00	20240618	2005	23.44	20231115	0.36	N	455250	100	4 억		30920	N	N	0	N	00	N
28	20240625	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	25	2	1.02	53269700	21659	48.07	2470	2480	2450	3185	1715	2450	2459.47	0.72	0	-194	2510	2480	2460	2430	2410	2495	2445	4	735	100	1810	5	1	4305000	107	82.50	1.26	12	0.50	30.00	1958.00	2500	20240618	-1.00	2005	20231115	23.44	2500	-1.00	20240618	2065	19.85	20240104	2500	-1.00	20240618	2005	23.44	20231115	0.36	N	455250	100	4 억		30920	N	N	0	N	00	N
29	20240625	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	0	3	0.00	36477130	14865	32.99	2470	2480	2450	3185	1715	2450	2453.89	0.72	0	-168	2510	2480	2460	2430	2410	2495	2445	4	735	100	1810	5	1	4305000	105	81.67	1.25	12	0.35	30.00	1958.00	2500	20240618	-2.00	2005	20231115	22.19	2500	-2.00	20240618	2065	18.64	20240104	2500	-2.00	20240618	2005	22.19	20231115	0.36	N	455250	100	4 억		30920	N	N	0	N	00	N
30	20240625	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	0	3	0.00	31644720	12893	28.61	2470	2480	2450	3185	1715	2450	2454.41	0.72	0	-161	2510	2480	2460	2430	2410	2495	2445	4	735	100	1810	5	1	4305000	105	81.67	1.25	12	0.30	30.00	1958.00	2500	20240618	-2.00	2005	20231115	22.19	2500	-2.00	20240618	2065	18.64	20240104	2500	-2.00	20240618	2005	22.19	20231115	0.36	N	455250	100	4 억		30920	N	N	0	N	00	N
31	20240625	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	0	3	0.00	29361320	11961	26.54	2470	2480	2450	3185	1715	2450	2454.75	0.72	0	-161	2510	2480	2460	2430	2410	2495	2445	4	735	100	1810	5	1	4305000	105	81.67	1.25	12	0.28	30.00	1958.00	2500	20240618	-2.00	2005	20231115	22.19	2500	-2.00	20240618	2065	18.64	20240104	2500	-2.00	20240618	2005	22.19	20231115	0.36	N	455250	100	4 억		30920	N	N	0	N	00	N
32	20240625	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	0	3	0.00	17710030	7207	15.99	2470	2480	2450	3185	1715	2450	2457.34	0.72	0	5	2510	2480	2460	2430	2410	2495	2445	4	735	100	1810	5	1	4305000	105	81.67	1.25	12	0.17	30.00	1958.00	2500	20240618	-2.00	2005	20231115	22.19	2500	-2.00	20240618	2065	18.64	20240104	2500	-2.00	20240618	2005	22.19	20231115	0.36	N	455250	100	4 억		30920	N	N	0	N	00	N
33	20240625	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	20	2	0.82	1865275	753	1.67	2470	2480	2470	3185	1715	2450	2477.12	0.72	0	-33	2510	2480	2460	2430	2410	2495	2445	4	735	100	1810	5	1	4305000	106	82.33	1.26	12	0.02	30.00	1958.00	2500	20240618	-1.20	2005	20231115	23.19	2500	-1.20	20240618	2065	19.61	20240104	2500	-1.20	20240618	2005	23.19	20231115	0.36	N	455250	100	4 억		30920	N	N	0	N	00	N
34	20240624	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	40	2	1.66	110993235	45060	38.39	2445	2490	2440	3130	1690	2410	2463.23	0.72	0	-4924	2513	2461	2418	2366	2323	2487	2392	4	720	100	1780	5	1	4305000	105	81.67	1.25	12	1.05	30.00	1958.00	2500	20240618	-2.00	2005	20231115	22.19	2500	-2.00	20240618	2065	18.64	20240104	2500	-2.00	20240618	2005	22.19	20231115	0.36	N	455250	100	4 억		30844	N	N	0	N	00	N
35	20240624	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	45	2	1.87	109021430	44254	37.70	2445	2490	2440	3130	1690	2410	2463.54	0.72	0	-4922	2513	2461	2418	2366	2323	2487	2392	4	720	100	1780	5	1	4305000	106	81.83	1.25	12	1.03	30.00	1958.00	2500	20240618	-1.80	2005	20231115	22.44	2500	-1.80	20240618	2065	18.89	20240104	2500	-1.80	20240618	2005	22.44	20231115	0.36	N	455250	100	4 억		30844	N	N	0	N	00	N
36	20240624	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	45	2	1.87	103026740	41811	35.62	2445	2490	2440	3130	1690	2410	2464.11	0.72	0	-3916	2513	2461	2418	2366	2323	2487	2392	4	720	100	1780	5	1	4305000	106	81.83	1.25	12	0.97	30.00	1958.00	2500	20240618	-1.80	2005	20231115	22.44	2500	-1.80	20240618	2065	18.89	20240104	2500	-1.80	20240618	2005	22.44	20231115	0.36	N	455250	100	4 억		30844	N	N	0	N	00	N
37	20240624	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	50	2	2.07	88663335	35967	30.64	2445	2490	2440	3130	1690	2410	2465.13	0.72	0	-3065	2513	2461	2418	2366	2323	2487	2392	4	720	100	1780	5	1	4305000	106	82.00	1.26	12	0.84	30.00	1958.00	2500	20240618	-1.60	2005	20231115	22.69	2500	-1.60	20240618	2065	19.13	20240104	2500	-1.60	20240618	2005	22.69	20231115	0.36	N	455250	100	4 억		30844	N	N	0	N	00	N
38	20240624	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	50	2	2.07	78805095	31958	27.23	2445	2490	2440	3130	1690	2410	2465.90	0.72	0	-2275	2513	2461	2418	2366	2323	2487	2392	4	720	100	1780	5	1	4305000	106	82.00	1.26	12	0.74	30.00	1958.00	2500	20240618	-1.60	2005	20231115	22.69	2500	-1.60	20240618	2065	19.13	20240104	2500	-1.60	20240618	2005	22.69	20231115	0.36	N	455250	100	4 억		30844	N	N	0	N	00	N
39	20240624	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	55	2	2.28	70988150	28781	24.52	2445	2490	2440	3130	1690	2410	2466.49	0.72	0	-1454	2513	2461	2418	2366	2323	2487	2392	4	720	100	1780	5	1	4305000	106	82.17	1.26	12	0.67	30.00	1958.00	2500	20240618	-1.40	2005	20231115	22.94	2500	-1.40	20240618	2065	19.37	20240104	2500	-1.40	20240618	2005	22.94	20231115	0.36	N	455250	100	4 억		30844	N	N	0	N	00	N
40	20240624	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	60	2	2.49	52174460	21149	18.02	2445	2490	2440	3130	1690	2410	2466.99	0.72	0	-431	2513	2461	2418	2366	2323	2487	2392	4	720	100	1780	5	1	4305000	106	82.33	1.26	12	0.49	30.00	1958.00	2500	20240618	-1.20	2005	20231115	23.19	2500	-1.20	20240618	2065	19.61	20240104	2500	-1.20	20240618	2005	23.19	20231115	0.36	N	455250	100	4 억		30844	N	N	0	N	00	N
41	20240624	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	50	2	2.07	25007925	10108	8.61	2445	2490	2440	3130	1690	2410	2474.07	0.72	0	-211	2513	2461	2418	2366	2323	2487	2392	4	720	100	1780	5	1	4305000	106	82.00	1.26	12	0.23	30.00	1958.00	2500	20240618	-1.60	2005	20231115	22.69	2500	-1.60	20240618	2065	19.13	20240104	2500	-1.60	20240618	2005	22.69	20231115	0.36	N	455250	100	4 억		30844	N	N	0	N	00	N
42	20240621	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-70	5	-2.82	283733925	117383	456.09	2375	2470	2375	3220	1740	2480	2417.16	0.68	0	1753	2526	2502	2471	2447	2416	2515	2460	4	740	100	1830	5	1	4305000	104	80.33	1.23	12	2.73	30.00	1958.00	2500	20240618	-3.60	2005	20231115	20.20	2500	-3.60	20240618	2065	16.71	20240104	2500	-3.60	20240618	2005	20.20	20231115	0.36	N	455250	100	4 억		29091	N	N	0	N	00	N
43	20240621	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-85	5	-3.43	283418225	117252	455.58	2375	2470	2375	3220	1740	2480	2417.17	0.68	0	1754	2526	2502	2471	2447	2416	2515	2460	4	740	100	1830	5	1	4305000	103	79.83	1.22	12	2.72	30.00	1958.00	2500	20240618	-4.20	2005	20231115	19.45	2500	-4.20	20240618	2065	15.98	20240104	2500	-4.20	20240618	2005	19.45	20231115	0.36	N	455250	100	4 억		29091	N	N	0	N	00	N
44	20240621	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-85	5	-3.43	262660795	108598	421.95	2375	2470	2375	3220	1740	2480	2418.65	0.68	0	1900	2526	2502	2471	2447	2416	2515	2460	4	740	100	1830	5	1	4305000	103	79.83	1.22	12	2.52	30.00	1958.00	2500	20240618	-4.20	2005	20231115	19.45	2500	-4.20	20240618	2065	15.98	20240104	2500	-4.20	20240618	2005	19.45	20231115	0.36	N	455250	100	4 억		29091	N	N	0	N	00	N
45	20240621	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-85	5	-3.43	245343370	101374	393.88	2375	2470	2375	3220	1740	2480	2420.18	0.68	0	1878	2526	2502	2471	2447	2416	2515	2460	4	740	100	1830	5	1	4305000	103	79.83	1.22	12	2.35	30.00	1958.00	2500	20240618	-4.20	2005	20231115	19.45	2500	-4.20	20240618	2065	15.98	20240104	2500	-4.20	20240618	2005	19.45	20231115	0.36	N	455250	100	4 억		29091	N	N	0	N	00	N
46	20240621	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-80	5	-3.23	220704905	91106	353.99	2375	2470	2375	3220	1740	2480	2422.51	0.68	0	1425	2526	2502	2471	2447	2416	2515	2460	4	740	100	1830	5	1	4305000	103	80.00	1.23	12	2.12	30.00	1958.00	2500	20240618	-4.00	2005	20231115	19.70	2500	-4.00	20240618	2065	16.22	20240104	2500	-4.00	20240618	2005	19.70	20231115	0.36	N	455250	100	4 억		29091	N	N	0	N	00	N
47	20240621	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-70	5	-2.82	193246260	79676	309.58	2375	2470	2375	3220	1740	2480	2425.40	0.68	0	1409	2526	2502	2471	2447	2416	2515	2460	4	740	100	1830	5	1	4305000	104	80.33	1.23	12	1.85	30.00	1958.00	2500	20240618	-3.60	2005	20231115	20.20	2500	-3.60	20240618	2065	16.71	20240104	2500	-3.60	20240618	2005	20.20	20231115	0.36	N	455250	100	4 억		29091	N	N	0	N	00	N
48	20240621	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-45	5	-1.81	122114555	50341	195.60	2375	2470	2375	3220	1740	2480	2425.75	0.68	0	1028	2526	2502	2471	2447	2416	2515	2460	4	740	100	1830	5	1	4305000	105	81.17	1.24	12	1.17	30.00	1958.00	2500	20240618	-2.60	2005	20231115	21.45	2500	-2.60	20240618	2065	17.92	20240104	2500	-2.60	20240618	2005	21.45	20231115	0.36	N	455250	100	4 억		29091	N	N	0	N	00	N
49	20240621	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-40	5	-1.61	60399070	25003	97.15	2375	2470	2375	3220	1740	2480	2415.67	0.68	0	2445	2526	2502	2471	2447	2416	2515	2460	4	740	100	1830	5	1	4305000	105	81.33	1.25	12	0.58	30.00	1958.00	2500	20240618	-2.40	2005	20231115	21.70	2500	-2.40	20240618	2065	18.16	20240104	2500	-2.40	20240618	2005	21.70	20231115	0.36	N	455250	100	4 억		29091	N	N	0	N	00	N
50	20240620	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	30	2	1.22	63396010	25737	73.65	2470	2495	2440	3185	1715	2450	2463.22	0.71	0	-1439	2570	2510	2435	2375	2300	2472	2337	4	735	100	1810	5	1	4305000	107	82.67	1.27	12	0.60	30.00	1958.00	2500	20240618	-0.80	2005	20231115	23.69	2500	-0.80	20240618	2065	20.10	20240104	2500	-0.80	20240618	2005	23.69	20231115	0.30	N	455250	100	4 억		30530	N	N	0	N	00	N
51	20240620	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	5	2	0.20	58915955	23921	68.46	2470	2495	2440	3185	1715	2450	2462.94	0.71	0	-1439	2570	2510	2435	2375	2300	2472	2337	4	735	100	1810	5	1	4305000	106	81.83	1.25	12	0.56	30.00	1958.00	2500	20240618	-1.80	2005	20231115	22.44	2500	-1.80	20240618	2065	18.89	20240104	2500	-1.80	20240618	2005	22.44	20231115	0.30	N	455250	100	4 억		30530	N	N	0	N	00	N
52	20240620	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	5	2	0.20	53065510	21539	61.64	2470	2495	2440	3185	1715	2450	2463.69	0.71	0	-1427	2570	2510	2435	2375	2300	2472	2337	4	735	100	1810	5	1	4305000	106	81.83	1.25	12	0.50	30.00	1958.00	2500	20240618	-1.80	2005	20231115	22.44	2500	-1.80	20240618	2065	18.89	20240104	2500	-1.80	20240618	2005	22.44	20231115	0.30	N	455250	100	4 억		30530	N	N	0	N	00	N
53	20240620	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	-5	5	-0.20	48048625	19491	55.78	2470	2495	2440	3185	1715	2450	2465.17	0.71	0	-1359	2570	2510	2435	2375	2300	2472	2337	4	735	100	1810	5	1	4305000	105	81.50	1.25	12	0.45	30.00	1958.00	2500	20240618	-2.20	2005	20231115	21.95	2500	-2.20	20240618	2065	18.40	20240104	2500	-2.20	20240618	2005	21.95	20231115	0.30	N	455250	100	4 억		30530	N	N	0	N	00	N
54	20240620	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	0	3	0.00	43829360	17767	50.85	2470	2495	2440	3185	1715	2450	2466.90	0.71	0	-1355	2570	2510	2435	2375	2300	2472	2337	4	735	100	1810	5	1	4305000	105	81.67	1.25	12	0.41	30.00	1958.00	2500	20240618	-2.00	2005	20231115	22.19	2500	-2.00	20240618	2065	18.64	20240104	2500	-2.00	20240618	2005	22.19	20231115	0.30	N	455250	100	4 억		30530	N	N	0	N	00	N
55	20240620	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	-5	5	-0.20	38670885	15661	44.82	2470	2495	2440	3185	1715	2450	2469.25	0.71	0	-1305	2570	2510	2435	2375	2300	2472	2337	4	735	100	1810	5	1	4305000	105	81.50	1.25	12	0.36	30.00	1958.00	2500	20240618	-2.20	2005	20231115	21.95	2500	-2.20	20240618	2065	18.40	20240104	2500	-2.20	20240618	2005	21.95	20231115	0.30	N	455250	100	4 억		30530	N	N	0	N	00	N
56	20240620	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	0	3	0.00	12448090	5067	14.50	2470	2475	2445	3185	1715	2450	2456.70	0.71	0	-545	2570	2510	2435	2375	2300	2472	2337	4	735	100	1810	5	1	4305000	105	81.67	1.25	12	0.12	30.00	1958.00	2500	20240618	-2.00	2005	20231115	22.19	2500	-2.00	20240618	2065	18.64	20240104	2500	-2.00	20240618	2005	22.19	20231115	0.30	N	455250	100	4 억		30530	N	N	0	N	00	N
57	20240620	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	20	2	0.82	758490	307	0.88	2470	2475	2470	3185	1715	2450	2470.65	0.71	0	-7	2570	2510	2435	2375	2300	2472	2337	4	735	100	1810	5	1	4305000	106	82.33	1.26	12	0.01	30.00	1958.00	2500	20240618	-1.20	2005	20231115	23.19	2500	-1.20	20240618	2065	19.61	20240104	2500	-1.20	20240618	2005	23.19	20231115	0.30	N	455250	100	4 억		30530	N	N	0	N	00	N
58	20240619	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-10	5	-0.41	85846680	34943	27.32	2485	2495	2360	3195	1725	2460	2456.76	0.76	0	-2358	2606	2532	2426	2352	2246	2570	2390	4	735	100	1820	5	1	4305000	105	81.67	1.25	12	0.81	30.00	1958.00	2500	20240618	-2.00	2005	20231115	22.19	2500	-2.00	20240618	2065	18.64	20240104	2500	-2.00	20240618	2005	22.19	20231115	0.30	N	455250	100	4 억		32845	N	N	0	N	00	N
59	20240619	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2460	0	3	0.00	85018560	34605	27.06	2485	2495	2360	3195	1725	2460	2456.83	0.76	0	-2197	2606	2532	2426	2352	2246	2570	2390	4	735	100	1820	5	1	4305000	106	82.00	1.26	12	0.80	30.00	1958.00	2500	20240618	-1.60	2005	20231115	22.69	2500	-1.60	20240618	2065	19.13	20240104	2500	-1.60	20240618	2005	22.69	20231115	0.30	N	455250	100	4 억		32845	N	N	0	N	00	N
60	20240619	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-5	5	-0.20	74682085	30402	23.77	2485	2495	2360	3195	1725	2460	2456.49	0.76	0	-1980	2606	2532	2426	2352	2246	2570	2390	4	735	100	1820	5	1	4305000	106	81.83	1.25	12	0.71	30.00	1958.00	2500	20240618	-1.80	2005	20231115	22.44	2500	-1.80	20240618	2065	18.89	20240104	2500	-1.80	20240618	2005	22.44	20231115	0.30	N	455250	100	4 억		32845	N	N	0	N	00	N
61	20240619	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	10	2	0.41	58130975	23661	18.50	2485	2495	2360	3195	1725	2460	2456.83	0.76	0	-2130	2606	2532	2426	2352	2246	2570	2390	4	735	100	1820	5	1	4305000	106	82.33	1.26	12	0.55	30.00	1958.00	2500	20240618	-1.20	2005	20231115	23.19	2500	-1.20	20240618	2065	19.61	20240104	2500	-1.20	20240618	2005	23.19	20231115	0.30	N	455250	100	4 억		32845	N	N	0	N	00	N
62	20240619	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-25	5	-1.02	52847055	21513	16.82	2485	2495	2360	3195	1725	2460	2456.52	0.76	0	-1776	2606	2532	2426	2352	2246	2570	2390	4	735	100	1820	5	1	4305000	105	81.17	1.24	12	0.50	30.00	1958.00	2500	20240618	-2.60	2005	20231115	21.45	2500	-2.60	20240618	2065	17.92	20240104	2500	-2.60	20240618	2005	21.45	20231115	0.30	N	455250	100	4 억		32845	N	N	0	N	00	N
63	20240619	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-35	5	-1.42	27710315	11327	8.86	2485	2490	2360	3195	1725	2460	2446.39	0.76	0	-777	2606	2532	2426	2352	2246	2570	2390	4	735	100	1820	5	1	4305000	104	80.83	1.24	12	0.26	30.00	1958.00	2500	20240618	-3.00	2005	20231115	20.95	2500	-3.00	20240618	2065	17.43	20240104	2500	-3.00	20240618	2005	20.95	20231115	0.30	N	455250	100	4 억		32845	N	N	0	N	00	N
64	20240619	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-25	5	-1.02	23598440	9648	7.54	2485	2490	2360	3195	1725	2460	2445.94	0.76	0	-767	2606	2532	2426	2352	2246	2570	2390	4	735	100	1820	5	1	4305000	105	81.17	1.24	12	0.22	30.00	1958.00	2500	20240618	-2.60	2005	20231115	21.45	2500	-2.60	20240618	2065	17.92	20240104	2500	-2.60	20240618	2005	21.45	20231115	0.30	N	455250	100	4 억		32845	N	N	0	N	00	N
65	20240619	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-55	5	-2.24	9805920	4008	3.13	2485	2485	2360	3195	1725	2460	2446.59	0.76	0	267	2606	2532	2426	2352	2246	2570	2390	4	735	100	1820	5	1	4305000	104	80.17	1.23	12	0.09	30.00	1958.00	2500	20240618	-3.80	2005	20231115	19.95	2500	-3.80	20240618	2065	16.46	20240104	2500	-3.80	20240618	2005	19.95	20231115	0.30	N	455250	100	4 억		32845	N	N	0	N	00	N
66	20240618	161225	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2460	135	2	5.81	311403015	127893	606.04	2320	2500	2320	3020	1630	2325	2434.87	0.69	0	3256	2358	2341	2328	2311	2298	2350	2320	4	695	100	1720	5	1	4305000	106	82.00	1.26	12	2.97	30.00	1958.00	2500	20240618	-1.60	2005	20231115	22.69	2500	-1.60	20240618	2065	19.13	20240104	2500	-1.60	20240618	2005	22.69	20231115	0.30	N	455250	100	4 억		29589	N	N	0	N	00	N
67	20240618	151226	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2455	130	2	5.59	300051070	123269	584.13	2320	2500	2320	3020	1630	2325	2434.12	0.69	0	3302	2358	2341	2328	2311	2298	2350	2320	4	695	100	1720	5	1	4305000	106	81.83	1.25	12	2.86	30.00	1958.00	2500	20240618	-1.80	2005	20231115	22.44	2500	-1.80	20240618	2065	18.89	20240104	2500	-1.80	20240618	2005	22.44	20231115	0.30	N	455250	100	4 억		29589	N	N	0	N	00	N
68	20240618	141230	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2425	100	2	4.30	289095390	118773	562.83	2320	2500	2320	3020	1630	2325	2434.02	0.69	0	3293	2358	2341	2328	2311	2298	2350	2320	4	695	100	1720	5	1	4305000	104	80.83	1.24	12	2.76	30.00	1958.00	2500	20240618	-3.00	2005	20231115	20.95	2500	-3.00	20240618	2065	17.43	20240104	2500	-3.00	20240618	2005	20.95	20231115	0.30	N	455250	100	4 억		29589	N	N	0	N	00	N
69	20240618	131230	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2420	95	2	4.09	253061705	103948	492.57	2320	2500	2320	3020	1630	2325	2434.50	0.69	0	3793	2358	2341	2328	2311	2298	2350	2320	4	695	100	1720	5	1	4305000	104	80.67	1.24	12	2.41	30.00	1958.00	2500	20240618	-3.20	2005	20231115	20.70	2500	-3.20	20240618	2065	17.19	20240104	2500	-3.20	20240618	2005	20.70	20231115	0.30	N	455250	100	4 억		29589	N	N	0	N	00	N
70	20240618	121226	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2445	120	2	5.16	220430905	90575	429.20	2320	2500	2320	3020	1630	2325	2433.68	0.69	0	4551	2358	2341	2328	2311	2298	2350	2320	4	695	100	1720	5	1	4305000	105	81.50	1.25	12	2.10	30.00	1958.00	2500	20240618	-2.20	2005	20231115	21.95	2500	-2.20	20240618	2065	18.40	20240104	2500	-2.20	20240618	2005	21.95	20231115	0.30	N	455250	100	4 억		29589	N	N	0	N	00	N
71	20240618	111227	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2420	95	2	4.09	165089640	67837	321.46	2320	2500	2320	3020	1630	2325	2433.62	0.69	0	1802	2358	2341	2328	2311	2298	2350	2320	4	695	100	1720	5	1	4305000	104	80.67	1.24	12	1.58	30.00	1958.00	2500	20240618	-3.20	2005	20231115	20.70	2500	-3.20	20240618	2065	17.19	20240104	2500	-3.20	20240618	2005	20.70	20231115	0.30	N	455250	100	4 억		29589	N	N	0	N	00	N
72	20240618	101226	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2380	55	2	2.37	130936410	53730	254.61	2320	2500	2320	3020	1630	2325	2436.93	0.69	0	-208	2358	2341	2328	2311	2298	2350	2320	4	695	100	1720	5	1	4305000	102	79.33	1.22	12	1.25	30.00	1958.00	2500	20240618	-4.80	2005	20231115	18.70	2500	-4.80	20240618	2065	15.25	20240104	2500	-4.80	20240618	2005	18.70	20231115	0.30	N	455250	100	4 억		29589	N	N	0	N	00	N
73	20240618	091236	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2335	10	2	0.43	6098570	2597	12.31	2320	2350	2320	3020	1630	2325	2348.31	0.69	0	-38	2358	2341	2328	2311	2298	2350	2320	4	695	100	1720	5	1	4305000	101	77.83	1.19	12	0.06	30.00	1958.00	2350	20240426	-0.64	2005	20231115	16.46	2350	0.00	20240426	2065	13.08	20240104	2350	-0.64	20240426	2005	16.46	20231115	0.30	N	455250	100	4 억		29589	N	N	0	N	00	N
74	20240617	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	48988085	21103	98.74	2320	2345	2315	3015	1625	2320	2321.38	0.69	0	-272	2343	2331	2308	2296	2273	2337	2302	4	695	100	1710	5	1	4305000	100	77.50	1.19	12	0.49	30.00	1958.00	2350	20240426	-1.06	2005	20231115	15.96	2350	-1.06	20240426	2065	12.59	20240104	2350	-1.06	20240426	2005	15.96	20231115	0.30	N	455250	100	4 억		29683	N	N	0	N	00	N
75	20240617	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	48584300	20929	97.93	2320	2345	2315	3015	1625	2320	2321.39	0.69	0	-270	2343	2331	2308	2296	2273	2337	2302	4	695	100	1710	5	1	4305000	100	77.33	1.18	12	0.49	30.00	1958.00	2350	20240426	-1.28	2005	20231115	15.71	2350	-1.28	20240426	2065	12.35	20240104	2350	-1.28	20240426	2005	15.71	20231115	0.30	N	455250	100	4 억		29683	N	N	0	N	00	N
76	20240617	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	47264210	20360	95.26	2320	2345	2315	3015	1625	2320	2321.42	0.69	0	-202	2343	2331	2308	2296	2273	2337	2302	4	695	100	1710	5	1	4305000	100	77.33	1.18	12	0.47	30.00	1958.00	2350	20240426	-1.28	2005	20231115	15.71	2350	-1.28	20240426	2065	12.35	20240104	2350	-1.28	20240426	2005	15.71	20231115	0.30	N	455250	100	4 억		29683	N	N	0	N	00	N
77	20240617	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	18008360	7750	36.26	2320	2345	2315	3015	1625	2320	2323.66	0.69	0	-207	2343	2331	2308	2296	2273	2337	2302	4	695	100	1710	5	1	4305000	100	77.50	1.19	12	0.18	30.00	1958.00	2350	20240426	-1.06	2005	20231115	15.96	2350	-1.06	20240426	2065	12.59	20240104	2350	-1.06	20240426	2005	15.96	20231115	0.30	N	455250	100	4 억		29683	N	N	0	N	00	N
78	20240617	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	16812380	7235	33.85	2320	2345	2315	3015	1625	2320	2323.76	0.69	0	-259	2343	2331	2308	2296	2273	2337	2302	4	695	100	1710	5	1	4305000	100	77.50	1.19	12	0.17	30.00	1958.00	2350	20240426	-1.06	2005	20231115	15.96	2350	-1.06	20240426	2065	12.59	20240104	2350	-1.06	20240426	2005	15.96	20231115	0.30	N	455250	100	4 억		29683	N	N	0	N	00	N
79	20240617	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	15607995	6716	31.42	2320	2345	2315	3015	1625	2320	2324.00	0.69	0	-258	2343	2331	2308	2296	2273	2337	2302	4	695	100	1710	5	1	4305000	100	77.33	1.18	12	0.16	30.00	1958.00	2350	20240426	-1.28	2005	20231115	15.71	2350	-1.28	20240426	2065	12.35	20240104	2350	-1.28	20240426	2005	15.71	20231115	0.30	N	455250	100	4 억		29683	N	N	0	N	00	N
80	20240617	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	3206000	1375	6.43	2320	2345	2315	3015	1625	2320	2331.64	0.69	0	-302	2343	2331	2308	2296	2273	2337	2302	4	695	100	1710	5	1	4305000	100	77.50	1.19	12	0.03	30.00	1958.00	2350	20240426	-1.06	2005	20231115	15.96	2350	-1.06	20240426	2065	12.59	20240104	2350	-1.06	20240426	2005	15.96	20231115	0.30	N	455250	100	4 억		29683	N	N	0	N	00	N
81	20240617	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	702985	303	1.42	2320	2325	2315	3015	1625	2320	2320.08	0.69	0	-293	2343	2331	2308	2296	2273	2337	2302	4	695	100	1710	5	1	4305000	100	77.33	1.18	12	0.01	30.00	1958.00	2350	20240426	-1.28	2005	20231115	15.71	2350	-1.28	20240426	2065	12.35	20240104	2350	-1.28	20240426	2005	15.71	20231115	0.30	N	455250	100	4 억		29683	N	N	0	N	00	N
82	20240614	161022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	49074650	21372	91.46	2300	2320	2285	2990	1610	2300	2296.21	0.69	0	71	2343	2321	2308	2286	2273	2315	2280	4	690	100	1700	5	1	4305000	100	77.33	1.18	12	0.50	30.00	1958.00	2350	20240426	-1.28	2005	20231115	15.71	2350	-1.28	20240426	2065	12.35	20240104	2350	-1.28	20240426	2005	15.71	20231115	0.00	N	455250	100	4 억		29612	N	N	0	N	00	N
83	20240614	151026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	48739380	21226	90.83	2300	2300	2285	2990	1610	2300	2296.21	0.69	0	73	2343	2321	2308	2286	2273	2315	2280	4	690	100	1700	5	1	4305000	99	76.67	1.17	12	0.49	30.00	1958.00	2350	20240426	-2.13	2005	20231115	14.71	2350	-2.13	20240426	2065	11.38	20240104	2350	-2.13	20240426	2005	14.71	20231115	0.00	N	455250	100	4 억		29612	N	N	0	N	00	N
84	20240614	141024	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	32353815	14101	60.34	2300	2300	2285	2990	1610	2300	2294.43	0.69	0	33	2343	2321	2308	2286	2273	2315	2280	4	690	100	1700	5	1	4305000	99	76.50	1.17	12	0.33	30.00	1958.00	2350	20240426	-2.34	2005	20231115	14.46	2350	-2.34	20240426	2065	11.14	20240104	2350	-2.34	20240426	2005	14.46	20231115	0.00	N	455250	100	4 억		29612	N	N	0	N	00	N
85	20240614	131026	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	15006370	6542	28.00	2300	2300	2285	2990	1610	2300	2293.85	0.69	0	36	2343	2321	2308	2286	2273	2315	2280	4	690	100	1700	5	1	4305000	99	76.33	1.17	12	0.15	30.00	1958.00	2350	20240426	-2.55	2005	20231115	14.21	2350	-2.55	20240426	2065	10.90	20240104	2350	-2.55	20240426	2005	14.21	20231115	0.00	N	455250	100	4 억		29612	N	N	0	N	00	N
86	20240614	121033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	8618270	3754	16.06	2300	2300	2295	2990	1610	2300	2295.76	0.69	0	38	2343	2321	2308	2286	2273	2315	2280	4	690	100	1700	5	1	4305000	99	76.50	1.17	12	0.09	30.00	1958.00	2350	20240426	-2.34	2005	20231115	14.46	2350	-2.34	20240426	2065	11.14	20240104	2350	-2.34	20240426	2005	14.46	20231115	0.00	N	455250	100	4 억		29612	N	N	0	N	00	N
87	20240614	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	8618270	3754	16.06	2300	2300	2295	2990	1610	2300	2295.76	0.69	0	38	2343	2321	2308	2286	2273	2315	2280	4	690	100	1700	5	1	4305000	99	76.50	1.17	12	0.09	30.00	1958.00	2350	20240426	-2.34	2005	20231115	14.46	2350	-2.34	20240426	2065	11.14	20240104	2350	-2.34	20240426	2005	14.46	20231115	0.00	N	455250	100	4 억		29612	N	N	0	N	00	N
88	20240614	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	151800	66	0.28	2300	2300	2300	2990	1610	2300	2300.00	0.69	0	32	2343	2321	2308	2286	2273	2315	2280	4	690	100	1700	5	1	4305000	99	76.67	1.17	12	0.00	30.00	1958.00	2350	20240426	-2.13	2005	20231115	14.71	2350	-2.13	20240426	2065	11.38	20240104	2350	-2.13	20240426	2005	14.71	20231115	0.00	N	455250	100	4 억		29612	N	N	0	N	00	N
89	20240614	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	73600	32	0.14	2300	2300	2300	2990	1610	2300	2300.00	0.69	0	32	2343	2321	2308	2286	2273	2315	2280	4	690	100	1700	5	1	4305000	99	76.67	1.17	12	0.00	30.00	1958.00	2350	20240426	-2.13	2005	20231115	14.71	2350	-2.13	20240426	2065	11.38	20240104	2350	-2.13	20240426	2005	14.71	20231115	0.00	N	455250	100	4 억		29612	N	N	0	N	00	N
90	20240613	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	53852525	23368	56.07	2310	2330	2295	2990	1610	2300	2304.54	0.69	0	-9716	2333	2316	2303	2286	2273	2315	2285	4	690	100	1700	5	1	4305000	99	76.67	1.17	12	0.54	30.00	1958.00	2350	20240426	-2.13	2005	20231115	14.71	2350	-2.13	20240426	2065	11.38	20240104	2350	-2.13	20240426	2005	14.71	20231115	0.00	N	455250	100	4 억		29509	N	N	0	N	00	N
91	20240613	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	53852525	23368	56.07	2310	2330	2295	2990	1610	2300	2304.54	0.69	0	-9716	2333	2316	2303	2286	2273	2315	2285	4	690	100	1700	5	1	4305000	99	76.67	1.17	12	0.54	30.00	1958.00	2350	20240426	-2.13	2005	20231115	14.71	2350	-2.13	20240426	2065	11.38	20240104	2350	-2.13	20240426	2005	14.71	20231115	0.00	N	455250	100	4 억		29509	N	N	0	N	00	N
92	20240613	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	47038200	20405	48.96	2310	2330	2295	2990	1610	2300	2305.23	0.69	0	-6866	2333	2316	2303	2286	2273	2315	2285	4	690	100	1700	5	1	4305000	99	76.50	1.17	12	0.47	30.00	1958.00	2350	20240426	-2.34	2005	20231115	14.46	2350	-2.34	20240426	2065	11.14	20240104	2350	-2.34	20240426	2005	14.46	20231115	0.00	N	455250	100	4 억		29509	N	N	0	N	00	N
93	20240613	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	42415225	18395	44.13	2310	2330	2300	2990	1610	2300	2305.80	0.69	0	-6861	2333	2316	2303	2286	2273	2315	2285	4	690	100	1700	5	1	4305000	99	76.67	1.17	12	0.43	30.00	1958.00	2350	20240426	-2.13	2005	20231115	14.71	2350	-2.13	20240426	2065	11.38	20240104	2350	-2.13	20240426	2005	14.71	20231115	0.00	N	455250	100	4 억		29509	N	N	0	N	00	N
94	20240613	121147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	37194225	16125	38.69	2310	2330	2300	2990	1610	2300	2306.62	0.69	0	-5591	2333	2316	2303	2286	2273	2315	2285	4	690	100	1700	5	1	4305000	99	76.67	1.17	12	0.37	30.00	1958.00	2350	20240426	-2.13	2005	20231115	14.71	2350	-2.13	20240426	2065	11.38	20240104	2350	-2.13	20240426	2005	14.71	20231115	0.00	N	455250	100	4 억		29509	N	N	0	N	00	N
95	20240613	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	9581200	4144	9.94	2310	2330	2305	2990	1610	2300	2312.07	0.69	0	-1013	2333	2316	2303	2286	2273	2315	2285	4	690	100	1700	5	1	4305000	100	77.33	1.18	12	0.10	30.00	1958.00	2350	20240426	-1.28	2005	20231115	15.71	2350	-1.28	20240426	2065	12.35	20240104	2350	-1.28	20240426	2005	15.71	20231115	0.00	N	455250	100	4 억		29509	N	N	0	N	00	N
96	20240613	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	5073330	2200	5.28	2310	2330	2305	2990	1610	2300	2306.06	0.69	0	1	2333	2316	2303	2286	2273	2315	2285	4	690	100	1700	5	1	4305000	100	77.33	1.18	12	0.05	30.00	1958.00	2350	20240426	-1.28	2005	20231115	15.71	2350	-1.28	20240426	2065	12.35	20240104	2350	-1.28	20240426	2005	15.71	20231115	0.00	N	455250	100	4 억		29509	N	N	0	N	00	N
97	20240613	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	0.69	0	0	2333	2316	2303	2286	2273	2315	2285	4	690	100	1700	5	1	4305000	99	76.67	1.17	12	0.00	30.00	1958.00	2350	20240426	-2.13	2005	20231115	14.71	2350	-2.13	20240426	2065	11.38	20240104	2350	-2.13	20240426	2005	14.71	20231115	0.00	N	455250	100	4 억		29509	N	N	0	N	00	N
98	20240612	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	95795725	41680	441.99	2300	2320	2290	2980	1610	2295	2298.36	0.68	0	149	2321	2307	2286	2272	2251	2297	2262	4	685	100	1690	5	1	4305000	99	76.67	1.17	12	0.97	30.00	1958.00	2350	20240426	-2.13	2005	20231115	14.71	2350	-2.13	20240426	2065	11.38	20240104	2350	-2.13	20240426	2005	14.71	20231115	0.00	N	455250	100	4 억		29358	N	N	0	N	00	N
99	20240612	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	94498640	41116	436.01	2300	2320	2290	2980	1610	2295	2298.34	0.68	0	251	2321	2307	2286	2272	2251	2297	2262	4	685	100	1690	5	1	4305000	99	76.50	1.17	12	0.96	30.00	1958.00	2350	20240426	-2.34	2005	20231115	14.46	2350	-2.34	20240426	2065	11.14	20240104	2350	-2.34	20240426	2005	14.46	20231115	0.00	N	455250	100	4 억		29358	N	N	0	N	00	N
100	20240612	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	94022550	40909	433.82	2300	2320	2290	2980	1610	2295	2298.33	0.68	0	256	2321	2307	2286	2272	2251	2297	2262	4	685	100	1690	5	1	4305000	99	76.50	1.17	12	0.95	30.00	1958.00	2350	20240426	-2.34	2005	20231115	14.46	2350	-2.34	20240426	2065	11.14	20240104	2350	-2.34	20240426	2005	14.46	20231115	0.00	N	455250	100	4 억		29358	N	N	0	N	00	N
101	20240612	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	92677510	40325	427.62	2300	2320	2290	2980	1610	2295	2298.26	0.68	0	257	2321	2307	2286	2272	2251	2297	2262	4	685	100	1690	5	1	4305000	99	76.67	1.17	12	0.94	30.00	1958.00	2350	20240426	-2.13	2005	20231115	14.71	2350	-2.13	20240426	2065	11.38	20240104	2350	-2.13	20240426	2005	14.71	20231115	0.00	N	455250	100	4 억		29358	N	N	0	N	00	N
102	20240612	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	10	2	0.44	39937475	17347	183.96	2300	2320	2300	2980	1610	2295	2302.27	0.68	0	257	2321	2307	2286	2272	2251	2297	2262	4	685	100	1690	5	1	4305000	99	76.83	1.18	12	0.40	30.00	1958.00	2350	20240426	-1.91	2005	20231115	14.96	2350	-1.91	20240426	2065	11.62	20240104	2350	-1.91	20240426	2005	14.96	20231115	0.00	N	455250	100	4 억		29358	N	N	0	N	00	N
103	20240612	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	20	2	0.87	38857970	16879	178.99	2300	2320	2300	2980	1610	2295	2302.15	0.68	0	259	2321	2307	2286	2272	2251	2297	2262	4	685	100	1690	5	1	4305000	100	77.17	1.18	12	0.39	30.00	1958.00	2350	20240426	-1.49	2005	20231115	15.46	2350	-1.49	20240426	2065	12.11	20240104	2350	-1.49	20240426	2005	15.46	20231115	0.00	N	455250	100	4 억		29358	N	N	0	N	00	N
104	20240612	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	10	2	0.44	36781430	15980	169.46	2300	2320	2300	2980	1610	2295	2301.72	0.68	0	259	2321	2307	2286	2272	2251	2297	2262	4	685	100	1690	5	1	4305000	99	76.83	1.18	12	0.37	30.00	1958.00	2350	20240426	-1.91	2005	20231115	14.96	2350	-1.91	20240426	2065	11.62	20240104	2350	-1.91	20240426	2005	14.96	20231115	0.00	N	455250	100	4 억		29358	N	N	0	N	00	N
105	20240612	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	11265400	4898	51.94	2300	2300	2300	2980	1610	2295	2300.00	0.68	0	75	2321	2307	2286	2272	2251	2297	2262	4	685	100	1690	5	1	4305000	99	76.67	1.17	12	0.11	30.00	1958.00	2350	20240426	-2.13	2005	20231115	14.71	2350	-2.13	20240426	2065	11.38	20240104	2350	-2.13	20240426	2005	14.71	20231115	0.00	N	455250	100	4 억		29358	N	N	0	N	00	N
106	20240610	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	12656650	5506	64.94	2295	2300	2275	2990	1610	2300	2298.70	0.68	0	-33	2320	2310	2290	2280	2260	2315	2285	4	690	100	1700	5	1	4305000	99	76.67	1.17	12	0.13	30.00	1958.00	2350	20240426	-2.13	2005	20231115	14.71	2350	-2.13	20240426	2065	11.38	20240104	2350	-2.13	20240426	2005	14.71	20231115	0.00	N	455250	100	4 억		29421	N	N	0	N	00	N
107	20240610	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	12626750	5493	64.78	2295	2300	2275	2990	1610	2300	2298.70	0.68	0	-33	2320	2310	2290	2280	2260	2315	2285	4	690	100	1700	5	1	4305000	99	76.50	1.17	12	0.13	30.00	1958.00	2350	20240426	-2.34	2005	20231115	14.46	2350	-2.34	20240426	2065	11.14	20240104	2350	-2.34	20240426	2005	14.46	20231115	0.00	N	455250	100	4 억		29421	N	N	0	N	00	N
108	20240610	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	12479870	5429	64.03	2295	2300	2275	2990	1610	2300	2298.74	0.68	0	-28	2320	2310	2290	2280	2260	2315	2285	4	690	100	1700	5	1	4305000	99	76.50	1.17	12	0.13	30.00	1958.00	2350	20240426	-2.34	2005	20231115	14.46	2350	-2.34	20240426	2065	11.14	20240104	2350	-2.34	20240426	2005	14.46	20231115	0.00	N	455250	100	4 억		29421	N	N	0	N	00	N
109	20240610	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	12365120	5379	63.44	2295	2300	2275	2990	1610	2300	2298.78	0.68	0	-26	2320	2310	2290	2280	2260	2315	2285	4	690	100	1700	5	1	4305000	99	76.67	1.17	12	0.12	30.00	1958.00	2350	20240426	-2.13	2005	20231115	14.71	2350	-2.13	20240426	2065	11.38	20240104	2350	-2.13	20240426	2005	14.71	20231115	0.00	N	455250	100	4 억		29421	N	N	0	N	00	N
110	20240610	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	12365120	5379	63.44	2295	2300	2275	2990	1610	2300	2298.78	0.68	0	-26	2320	2310	2290	2280	2260	2315	2285	4	690	100	1700	5	1	4305000	99	76.67	1.17	12	0.12	30.00	1958.00	2350	20240426	-2.13	2005	20231115	14.71	2350	-2.13	20240426	2065	11.38	20240104	2350	-2.13	20240426	2005	14.71	20231115	0.00	N	455250	100	4 억		29421	N	N	0	N	00	N
111	20240610	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	4661495	2029	23.93	2295	2300	2275	2990	1610	2300	2297.43	0.68	0	-16	2320	2310	2290	2280	2260	2315	2285	4	690	100	1700	5	1	4305000	99	76.50	1.17	12	0.05	30.00	1958.00	2350	20240426	-2.34	2005	20231115	14.46	2350	-2.34	20240426	2065	11.14	20240104	2350	-2.34	20240426	2005	14.46	20231115	0.00	N	455250	100	4 억		29421	N	N	0	N	00	N
112	20240610	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	3562200	1550	18.28	2295	2300	2275	2990	1610	2300	2298.19	0.68	0	-13	2320	2310	2290	2280	2260	2315	2285	4	690	100	1700	5	1	4305000	99	76.67	1.17	12	0.04	30.00	1958.00	2350	20240426	-2.13	2005	20231115	14.71	2350	-2.13	20240426	2065	11.38	20240104	2350	-2.13	20240426	2005	14.71	20231115	0.00	N	455250	100	4 억		29421	N	N	0	N	00	N
113	20240610	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	459000	200	2.36	2295	2295	2295	2990	1610	2300	2295.00	0.68	0	-1	2320	2310	2290	2280	2260	2315	2285	4	690	100	1700	5	1	4305000	99	76.50	1.17	12	0.00	30.00	1958.00	2350	20240426	-2.34	2005	20231115	14.46	2350	-2.34	20240426	2065	11.14	20240104	2350	-2.34	20240426	2005	14.46	20231115	0.00	N	455250	100	4 억		29421	N	N	0	N	00	N
114	20240607	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	15	2	0.66	19486500	8479	45.32	2285	2300	2270	2970	1600	2285	2298.21	0.70	0	1947	2318	2301	2273	2256	2228	2310	2265	4	685	100	1690	5	1	4305000	99	76.67	1.17	12	0.20	30.00	1958.00	2350	20240426	-2.13	2005	20231115	14.71	2350	-2.13	20240426	2065	11.38	20240104	2350	-2.13	20240426	2005	14.71	20231115	0.00	N	455250	100	4 억		29974	N	N	0	N	00	N
115	20240607	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	15	2	0.66	16387210	7131	38.12	2285	2300	2270	2970	1600	2285	2298.02	0.70	0	2169	2318	2301	2273	2256	2228	2310	2265	4	685	100	1690	5	1	4305000	99	76.67	1.17	12	0.17	30.00	1958.00	2350	20240426	-2.13	2005	20231115	14.71	2350	-2.13	20240426	2065	11.38	20240104	2350	-2.13	20240426	2005	14.71	20231115	0.00	N	455250	100	4 억		29974	N	N	0	N	00	N
116	20240607	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	10	2	0.44	13230260	5757	30.77	2285	2300	2270	2970	1600	2285	2298.12	0.70	0	1964	2318	2301	2273	2256	2228	2310	2265	4	685	100	1690	5	1	4305000	99	76.50	1.17	12	0.13	30.00	1958.00	2350	20240426	-2.34	2005	20231115	14.46	2350	-2.34	20240426	2065	11.14	20240104	2350	-2.34	20240426	2005	14.46	20231115	0.00	N	455250	100	4 억		29974	N	N	0	N	00	N
117	20240607	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	12300055	5352	28.61	2285	2300	2270	2970	1600	2285	2298.22	0.70	0	1602	2318	2301	2273	2256	2228	2310	2265	4	685	100	1690	5	1	4305000	98	76.17	1.17	12	0.12	30.00	1958.00	2350	20240426	-2.77	2005	20231115	13.97	2350	-2.77	20240426	2065	10.65	20240104	2350	-2.77	20240426	2005	13.97	20231115	0.00	N	455250	100	4 억		29974	N	N	0	N	00	N
118	20240607	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	11285385	4910	26.25	2285	2300	2270	2970	1600	2285	2298.45	0.70	0	1199	2318	2301	2273	2256	2228	2310	2265	4	685	100	1690	5	1	4305000	99	76.33	1.17	12	0.11	30.00	1958.00	2350	20240426	-2.55	2005	20231115	14.21	2350	-2.55	20240426	2065	10.90	20240104	2350	-2.55	20240426	2005	14.21	20231115	0.00	N	455250	100	4 억		29974	N	N	0	N	00	N
119	20240607	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	15	2	0.66	10415560	4531	24.22	2285	2300	2285	2970	1600	2285	2298.73	0.70	0	914	2318	2301	2273	2256	2228	2310	2265	4	685	100	1690	5	1	4305000	99	76.67	1.17	12	0.11	30.00	1958.00	2350	20240426	-2.13	2005	20231115	14.71	2350	-2.13	20240426	2065	11.38	20240104	2350	-2.13	20240426	2005	14.71	20231115	0.00	N	455250	100	4 억		29974	N	N	0	N	00	N
120	20240607	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	10	2	0.44	1149400	501	2.68	2285	2295	2285	2970	1600	2285	2294.21	0.70	0	490	2318	2301	2273	2256	2228	2310	2265	4	685	100	1690	5	1	4305000	99	76.50	1.17	12	0.01	30.00	1958.00	2350	20240426	-2.34	2005	20231115	14.46	2350	-2.34	20240426	2065	11.14	20240104	2350	-2.34	20240426	2005	14.46	20231115	0.00	N	455250	100	4 억		29974	N	N	0	N	00	N
121	20240607	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	10	2	0.44	215350	94	0.50	2285	2295	2285	2970	1600	2285	2290.96	0.70	0	92	2318	2301	2273	2256	2228	2310	2265	4	685	100	1690	5	1	4305000	99	76.50	1.17	12	0.00	30.00	1958.00	2350	20240426	-2.34	2005	20231115	14.46	2350	-2.34	20240426	2065	11.14	20240104	2350	-2.34	20240426	2005	14.46	20231115	0.00	N	455250	100	4 억		29974	N	N	0	N	00	N
122	20240605	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	25	2	1.11	42519775	18708	43.23	2265	2290	2245	2935	1585	2260	2272.81	0.70	0	10897	2296	2277	2241	2222	2186	2287	2232	4	675	100	1670	5	1	4305000	98	76.17	1.17	12	0.43	30.00	1958.00	2350	20240426	-2.77	2005	20231115	13.97	2350	-2.77	20240426	2065	10.65	20240104	2350	-2.77	20240426	2005	13.97	20231115	0.00	N	455250	100	4 억		30192	N	N	0	N	00	N
123	20240605	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	25	2	1.11	42243285	18587	42.95	2265	2290	2245	2935	1585	2260	2272.73	0.70	0	10897	2296	2277	2241	2222	2186	2287	2232	4	675	100	1670	5	1	4305000	98	76.17	1.17	12	0.43	30.00	1958.00	2350	20240426	-2.77	2005	20231115	13.97	2350	-2.77	20240426	2065	10.65	20240104	2350	-2.77	20240426	2005	13.97	20231115	0.00	N	455250	100	4 억		30192	N	N	0	N	00	N
124	20240605	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	25	2	1.11	35816645	15772	36.44	2265	2285	2245	2935	1585	2260	2270.90	0.70	0	9547	2296	2277	2241	2222	2186	2287	2232	4	675	100	1670	5	1	4305000	98	76.17	1.17	12	0.37	30.00	1958.00	2350	20240426	-2.77	2005	20231115	13.97	2350	-2.77	20240426	2065	10.65	20240104	2350	-2.77	20240426	2005	13.97	20231115	0.00	N	455250	100	4 억		30192	N	N	0	N	00	N
125	20240605	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	20	2	0.88	16949745	7497	17.32	2265	2280	2245	2935	1585	2260	2260.87	0.70	0	1280	2296	2277	2241	2222	2186	2287	2232	4	675	100	1670	5	1	4305000	98	76.00	1.16	12	0.17	30.00	1958.00	2350	20240426	-2.98	2005	20231115	13.72	2350	-2.98	20240426	2065	10.41	20240104	2350	-2.98	20240426	2005	13.72	20231115	0.00	N	455250	100	4 억		30192	N	N	0	N	00	N
126	20240605	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	13646495	6046	13.97	2265	2270	2245	2935	1585	2260	2257.11	0.70	0	-126	2296	2277	2241	2222	2186	2287	2232	4	675	100	1670	5	1	4305000	98	75.50	1.16	12	0.14	30.00	1958.00	2350	20240426	-3.62	2005	20231115	12.97	2350	-3.62	20240426	2065	9.69	20240104	2350	-3.62	20240426	2005	12.97	20231115	0.00	N	455250	100	4 억		30192	N	N	0	N	00	N
127	20240605	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	13639710	6043	13.96	2265	2270	2245	2935	1585	2260	2257.11	0.70	0	-125	2296	2277	2241	2222	2186	2287	2232	4	675	100	1670	5	1	4305000	97	75.00	1.15	12	0.14	30.00	1958.00	2350	20240426	-4.26	2005	20231115	12.22	2350	-4.26	20240426	2065	8.96	20240104	2350	-4.26	20240426	2005	12.22	20231115	0.00	N	455250	100	4 억		30192	N	N	0	N	00	N
128	20240605	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	13587895	6020	13.91	2265	2270	2245	2935	1585	2260	2257.13	0.70	0	-124	2296	2277	2241	2222	2186	2287	2232	4	675	100	1670	5	1	4305000	98	75.67	1.16	12	0.14	30.00	1958.00	2350	20240426	-3.40	2005	20231115	13.22	2350	-3.40	20240426	2065	9.93	20240104	2350	-3.40	20240426	2005	13.22	20231115	0.00	N	455250	100	4 억		30192	N	N	0	N	00	N
129	20240605	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	2297020	1013	2.34	2265	2270	2245	2935	1585	2260	2267.54	0.70	0	-121	2296	2277	2241	2222	2186	2287	2232	4	675	100	1670	5	1	4305000	98	75.67	1.16	12	0.02	30.00	1958.00	2350	20240426	-3.40	2005	20231115	13.22	2350	-3.40	20240426	2065	9.93	20240104	2350	-3.40	20240426	2005	13.22	20231115	0.00	N	455250	100	4 억		30192	N	N	0	N	00	N
130	20240604	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	25	2	1.12	97085540	43279	158.03	2210	2260	2205	2905	1565	2235	2243.25	0.71	0	12698	2261	2247	2226	2212	2191	2255	2220	4	670	100	1650	5	1	4305000	97	75.33	1.15	12	1.01	30.00	1958.00	2350	20240426	-3.83	2005	20231115	12.72	2350	-3.83	20240426	2065	9.44	20240104	2350	-3.83	20240426	2005	12.72	20231115	0.00	N	455250	100	4 억		30383	N	N	0	N	00	N
131	20240604	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	15	2	0.67	96900835	43197	157.73	2210	2260	2205	2905	1565	2235	2243.23	0.71	0	12641	2261	2247	2226	2212	2191	2255	2220	4	670	100	1650	5	1	4305000	97	75.00	1.15	12	1.00	30.00	1958.00	2350	20240426	-4.26	2005	20231115	12.22	2350	-4.26	20240426	2065	8.96	20240104	2350	-4.26	20240426	2005	12.22	20231115	0.00	N	455250	100	4 억		30383	N	N	0	N	00	N
132	20240604	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	15	2	0.67	94653090	42198	154.09	2210	2250	2205	2905	1565	2235	2243.07	0.71	0	11695	2261	2247	2226	2212	2191	2255	2220	4	670	100	1650	5	1	4305000	97	75.00	1.15	12	0.98	30.00	1958.00	2350	20240426	-4.26	2005	20231115	12.22	2350	-4.26	20240426	2065	8.96	20240104	2350	-4.26	20240426	2005	12.22	20231115	0.00	N	455250	100	4 억		30383	N	N	0	N	00	N
133	20240604	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	15	2	0.67	87975090	39230	143.25	2210	2250	2205	2905	1565	2235	2242.55	0.71	0	8727	2261	2247	2226	2212	2191	2255	2220	4	670	100	1650	5	1	4305000	97	75.00	1.15	12	0.91	30.00	1958.00	2350	20240426	-4.26	2005	20231115	12.22	2350	-4.26	20240426	2065	8.96	20240104	2350	-4.26	20240426	2005	12.22	20231115	0.00	N	455250	100	4 억		30383	N	N	0	N	00	N
134	20240604	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	15	2	0.67	81828120	36498	133.27	2210	2250	2205	2905	1565	2235	2241.99	0.71	0	6200	2261	2247	2226	2212	2191	2255	2220	4	670	100	1650	5	1	4305000	97	75.00	1.15	12	0.85	30.00	1958.00	2350	20240426	-4.26	2005	20231115	12.22	2350	-4.26	20240426	2065	8.96	20240104	2350	-4.26	20240426	2005	12.22	20231115	0.00	N	455250	100	4 억		30383	N	N	0	N	00	N
135	20240604	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	15	2	0.67	73813085	32935	120.26	2210	2250	2205	2905	1565	2235	2241.17	0.71	0	3523	2261	2247	2226	2212	2191	2255	2220	4	670	100	1650	5	1	4305000	97	75.00	1.15	12	0.77	30.00	1958.00	2350	20240426	-4.26	2005	20231115	12.22	2350	-4.26	20240426	2065	8.96	20240104	2350	-4.26	20240426	2005	12.22	20231115	0.00	N	455250	100	4 억		30383	N	N	0	N	00	N
136	20240604	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	15	2	0.67	63680345	28431	103.82	2210	2250	2205	2905	1565	2235	2239.82	0.71	0	536	2261	2247	2226	2212	2191	2255	2220	4	670	100	1650	5	1	4305000	97	75.00	1.15	12	0.66	30.00	1958.00	2350	20240426	-4.26	2005	20231115	12.22	2350	-4.26	20240426	2065	8.96	20240104	2350	-4.26	20240426	2005	12.22	20231115	0.00	N	455250	100	4 억		30383	N	N	0	N	00	N
137	20240604	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-25	5	-1.12	26520	12	0.04	2210	2210	2210	2905	1565	2235	2210.00	0.71	0	0	2261	2247	2226	2212	2191	2255	2220	4	670	100	1650	5	1	4305000	95	73.67	1.13	12	0.00	30.00	1958.00	2350	20240426	-5.96	2005	20231115	10.22	2350	-5.96	20240426	2065	7.02	20240104	2350	-5.96	20240426	2005	10.22	20231115	0.00	N	455250	100	4 억		30383	N	N	0	N	00	N
138	20240603	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	60921350	27386	265.19	2230	2240	2205	2905	1565	2235	2224.54	0.72	0	-519	2265	2250	2225	2210	2185	2255	2215	4	670	100	1650	5	1	4305000	96	74.50	1.14	12	0.64	30.00	1958.00	2350	20240426	-4.89	2005	20231115	11.47	2350	-4.89	20240426	2065	8.23	20240104	2350	-4.89	20240426	2005	11.47	20231115	0.00	N	455250	100	4 억		30902	N	N	0	N	00	N
139	20240603	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	53632950	24120	233.56	2230	2240	2205	2905	1565	2235	2223.59	0.72	0	-496	2265	2250	2225	2210	2185	2255	2215	4	670	100	1650	5	1	4305000	96	74.33	1.14	12	0.56	30.00	1958.00	2350	20240426	-5.11	2005	20231115	11.22	2350	-5.11	20240426	2065	7.99	20240104	2350	-5.11	20240426	2005	11.22	20231115	0.00	N	455250	100	4 억		30902	N	N	0	N	00	N
140	20240603	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	48903990	22004	213.07	2230	2240	2205	2905	1565	2235	2222.50	0.72	0	-488	2265	2250	2225	2210	2185	2255	2215	4	670	100	1650	5	1	4305000	96	74.67	1.14	12	0.51	30.00	1958.00	2350	20240426	-4.68	2005	20231115	11.72	2350	-4.68	20240426	2065	8.47	20240104	2350	-4.68	20240426	2005	11.72	20231115	0.00	N	455250	100	4 억		30902	N	N	0	N	00	N
141	20240603	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	48762930	21941	212.46	2230	2240	2205	2905	1565	2235	2222.46	0.72	0	-488	2265	2250	2225	2210	2185	2255	2215	4	670	100	1650	5	1	4305000	96	74.50	1.14	12	0.51	30.00	1958.00	2350	20240426	-4.89	2005	20231115	11.47	2350	-4.89	20240426	2065	8.23	20240104	2350	-4.89	20240426	2005	11.47	20231115	0.00	N	455250	100	4 억		30902	N	N	0	N	00	N
142	20240603	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	46762605	21046	203.80	2230	2235	2205	2905	1565	2235	2221.92	0.72	0	-406	2265	2250	2225	2210	2185	2255	2215	4	670	100	1650	5	1	4305000	96	74.50	1.14	12	0.49	30.00	1958.00	2350	20240426	-4.89	2005	20231115	11.47	2350	-4.89	20240426	2065	8.23	20240104	2350	-4.89	20240426	2005	11.47	20231115	0.00	N	455250	100	4 억		30902	N	N	0	N	00	N
143	20240603	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-30	5	-1.34	13357275	6036	58.45	2230	2230	2205	2905	1565	2235	2212.93	0.72	0	-402	2265	2250	2225	2210	2185	2255	2215	4	670	100	1650	5	1	4305000	95	73.50	1.13	12	0.14	30.00	1958.00	2350	20240426	-6.17	2005	20231115	9.98	2350	-6.17	20240426	2065	6.78	20240104	2350	-6.17	20240426	2005	9.98	20231115	0.00	N	455250	100	4 억		30902	N	N	0	N	00	N
144	20240603	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-30	5	-1.34	11077205	5002	48.44	2230	2230	2205	2905	1565	2235	2214.56	0.72	0	-398	2265	2250	2225	2210	2185	2255	2215	4	670	100	1650	5	1	4305000	95	73.50	1.13	12	0.12	30.00	1958.00	2350	20240426	-6.17	2005	20231115	9.98	2350	-6.17	20240426	2065	6.78	20240104	2350	-6.17	20240426	2005	9.98	20231115	0.00	N	455250	100	4 억		30902	N	N	0	N	00	N
145	20240603	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	2232230	1001	9.69	2230	2230	2230	2905	1565	2235	2230.00	0.72	0	-1	2265	2250	2225	2210	2185	2255	2215	4	670	100	1650	5	1	4305000	96	74.33	1.14	12	0.02	30.00	1958.00	2350	20240426	-5.11	2005	20231115	11.22	2350	-5.11	20240426	2065	7.99	20240104	2350	-5.11	20240426	2005	11.22	20231115	0.00	N	455250	100	4 억		30902	N	N	0	N	00	N