KissMeData/435380/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	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	35040945	16117	157.47	2150	2190	2150	2825	1525	2175	2174.16	0.00	0	1249	2205	2190	2160	2145	2115	2197	2152	6	650	100	1520	5	1	5730000	125	40.46	1.07	12	0.28	54.00	2039.00	2225	20230703	-1.80	2000	20231121	9.25	2200	-0.68	20240229	2045	6.85	20240103	2225	-1.80	20230703	2000	9.25	20231121	0.10	N	435380	100	5 억		84	N	N	0	N	00	N
3	20240628	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	26168320	12061	117.84	2150	2185	2150	2825	1525	2175	2169.66	0.00	0	1196	2205	2190	2160	2145	2115	2197	2152	6	650	100	1520	5	1	5730000	125	40.46	1.07	12	0.21	54.00	2039.00	2225	20230703	-1.80	2000	20231121	9.25	2200	-0.68	20240229	2045	6.85	20240103	2225	-1.80	20230703	2000	9.25	20231121	0.10	N	435380	100	5 억		84	N	N	0	N	00	N
4	20240628	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	6991555	3248	31.73	2150	2165	2150	2825	1525	2175	2152.57	0.00	0	402	2205	2190	2160	2145	2115	2197	2152	6	650	100	1520	5	1	5730000	124	40.00	1.06	12	0.06	54.00	2039.00	2225	20230703	-2.92	2000	20231121	8.00	2200	-1.82	20240229	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		84	N	N	0	N	00	N
5	20240628	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	5922255	2751	26.88	2150	2165	2150	2825	1525	2175	2152.76	0.00	0	320	2205	2190	2160	2145	2115	2197	2152	6	650	100	1520	5	1	5730000	124	40.00	1.06	12	0.05	54.00	2039.00	2225	20230703	-2.92	2000	20231121	8.00	2200	-1.82	20240229	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		84	N	N	0	N	00	N
6	20240628	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	5719290	2657	25.96	2150	2165	2150	2825	1525	2175	2152.54	0.00	0	234	2205	2190	2160	2145	2115	2197	2152	6	650	100	1520	5	1	5730000	124	40.00	1.06	12	0.05	54.00	2039.00	2225	20230703	-2.92	2000	20231121	8.00	2200	-1.82	20240229	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		84	N	N	0	N	00	N
7	20240628	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	5527125	2568	25.09	2150	2165	2150	2825	1525	2175	2152.31	0.00	0	147	2205	2190	2160	2145	2115	2197	2152	6	650	100	1520	5	1	5730000	123	39.91	1.06	12	0.04	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		84	N	N	0	N	00	N
8	20240628	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	153585	71	0.69	2150	2165	2150	2825	1525	2175	2163.17	0.00	0	62	2205	2190	2160	2145	2115	2197	2152	6	650	100	1520	5	1	5730000	124	40.09	1.06	12	0.00	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		84	N	N	0	N	00	N
9	20240628	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	2150	1	0.01	2150	2150	2150	2825	1525	2175	2150.00	0.00	0	1	2205	2190	2160	2145	2115	2197	2152	6	650	100	1520	5	1	5730000	123	39.81	1.05	12	0.00	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		84	N	N	0	N	00	N
10	20240627	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	20	2	0.93	22156970	10235	96.03	2155	2175	2130	2800	1510	2155	2164.82	0.00	0	2347	2211	2182	2151	2122	2091	2197	2137	6	645	100	1500	5	1	5730000	125	40.28	1.07	12	0.18	54.00	2039.00	2225	20230703	-2.25	2000	20231121	8.75	2200	-1.14	20240229	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		89	N	N	0	N	00	N
11	20240627	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	20	2	0.93	22056920	10189	95.60	2155	2175	2130	2800	1510	2155	2164.78	0.00	0	2301	2211	2182	2151	2122	2091	2197	2137	6	645	100	1500	5	1	5730000	125	40.28	1.07	12	0.18	54.00	2039.00	2225	20230703	-2.25	2000	20231121	8.75	2200	-1.14	20240229	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		89	N	N	0	N	00	N
12	20240627	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	20	2	0.93	21245675	9816	92.10	2155	2175	2130	2800	1510	2155	2164.39	0.00	0	1932	2211	2182	2151	2122	2091	2197	2137	6	645	100	1500	5	1	5730000	125	40.28	1.07	12	0.17	54.00	2039.00	2225	20230703	-2.25	2000	20231121	8.75	2200	-1.14	20240229	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		89	N	N	0	N	00	N
13	20240627	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	20	2	0.93	14321550	6621	62.12	2155	2175	2130	2800	1510	2155	2163.05	0.00	0	1537	2211	2182	2151	2122	2091	2197	2137	6	645	100	1500	5	1	5730000	125	40.28	1.07	12	0.12	54.00	2039.00	2225	20230703	-2.25	2000	20231121	8.75	2200	-1.14	20240229	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		89	N	N	0	N	00	N
14	20240627	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	20	2	0.93	13464600	6227	58.43	2155	2175	2130	2800	1510	2155	2162.29	0.00	0	1143	2211	2182	2151	2122	2091	2197	2137	6	645	100	1500	5	1	5730000	125	40.28	1.07	12	0.11	54.00	2039.00	2225	20230703	-2.25	2000	20231121	8.75	2200	-1.14	20240229	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		89	N	N	0	N	00	N
15	20240627	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	7691630	3572	33.51	2155	2175	2130	2800	1510	2155	2153.31	0.00	0	761	2211	2182	2151	2122	2091	2197	2137	6	645	100	1500	5	1	5730000	124	40.19	1.06	12	0.06	54.00	2039.00	2225	20230703	-2.47	2000	20231121	8.50	2200	-1.36	20240229	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		89	N	N	0	N	00	N
16	20240627	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	20	2	0.93	4585755	2135	20.03	2155	2175	2130	2800	1510	2155	2147.89	0.00	0	0	2211	2182	2151	2122	2091	2197	2137	6	645	100	1500	5	1	5730000	125	40.28	1.07	12	0.04	54.00	2039.00	2225	20230703	-2.25	2000	20231121	8.75	2200	-1.14	20240229	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		89	N	N	0	N	00	N
17	20240627	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.00	0	0	2211	2182	2151	2122	2091	2197	2137	6	645	100	1500	5	1	5730000	123	39.91	1.06	12	0.00	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		89	N	N	0	N	00	N
18	20240626	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	22936175	10658	966.27	2120	2180	2120	2825	1525	2175	2152.01	0.00	0	-2862	2195	2185	2165	2155	2135	2190	2160	6	650	100	1520	5	1	5730000	123	39.91	1.06	12	0.19	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		66	N	N	0	N	00	N
19	20240626	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	22936175	10658	966.27	2120	2180	2120	2825	1525	2175	2152.01	0.00	0	-2862	2195	2185	2165	2155	2135	2190	2160	6	650	100	1520	5	1	5730000	123	39.91	1.06	12	0.19	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		66	N	N	0	N	00	N
20	20240626	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	22087100	10264	930.55	2120	2180	2120	2825	1525	2175	2151.90	0.00	0	-2469	2195	2185	2165	2155	2135	2190	2160	6	650	100	1520	5	1	5730000	123	39.91	1.06	12	0.18	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		66	N	N	0	N	00	N
21	20240626	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	20167095	9374	849.86	2120	2180	2120	2825	1525	2175	2151.39	0.00	0	-1982	2195	2185	2165	2155	2135	2190	2160	6	650	100	1520	5	1	5730000	123	39.91	1.06	12	0.16	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		66	N	N	0	N	00	N
22	20240626	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	19040005	8851	802.45	2120	2180	2120	2825	1525	2175	2151.17	0.00	0	-1464	2195	2185	2165	2155	2135	2190	2160	6	650	100	1520	5	1	5730000	123	39.91	1.06	12	0.15	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		66	N	N	0	N	00	N
23	20240626	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	15796710	7346	666.00	2120	2180	2120	2825	1525	2175	2150.38	0.00	0	-983	2195	2185	2165	2155	2135	2190	2160	6	650	100	1520	5	1	5730000	123	39.91	1.06	12	0.13	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		66	N	N	0	N	00	N
24	20240626	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	7128100	3355	304.17	2120	2180	2120	2825	1525	2175	2124.62	0.00	0	-472	2195	2185	2165	2155	2135	2190	2160	6	650	100	1520	5	1	5730000	123	39.91	1.06	12	0.06	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		66	N	N	0	N	00	N
25	20240626	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	6021040	2840	257.48	2120	2180	2120	2825	1525	2175	2120.08	0.00	0	0	2195	2185	2165	2155	2135	2190	2160	6	650	100	1520	5	1	5730000	125	40.37	1.07	12	0.05	54.00	2039.00	2225	20230703	-2.02	2000	20231121	9.00	2200	-0.91	20240229	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		66	N	N	0	N	00	N
26	20240625	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	2373970	1103	5.45	2155	2175	2145	2840	1530	2185	2152.28	0.00	0	-9	2198	2191	2178	2171	2158	2195	2175	6	655	100	1520	5	1	5730000	125	40.28	1.07	12	0.02	54.00	2039.00	2225	20230703	-2.25	2000	20231121	8.75	2200	-1.14	20240229	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		75	N	N	0	N	00	N
27	20240625	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	2373970	1103	5.45	2155	2175	2145	2840	1530	2185	2152.28	0.00	0	-9	2198	2191	2178	2171	2158	2195	2175	6	655	100	1520	5	1	5730000	125	40.28	1.07	12	0.02	54.00	2039.00	2225	20230703	-2.25	2000	20231121	8.75	2200	-1.14	20240229	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		75	N	N	0	N	00	N
28	20240625	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	2373970	1103	5.45	2155	2175	2145	2840	1530	2185	2152.28	0.00	0	-9	2198	2191	2178	2171	2158	2195	2175	6	655	100	1520	5	1	5730000	125	40.28	1.07	12	0.02	54.00	2039.00	2225	20230703	-2.25	2000	20231121	8.75	2200	-1.14	20240229	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		75	N	N	0	N	00	N
29	20240625	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	2373970	1103	5.45	2155	2175	2145	2840	1530	2185	2152.28	0.00	0	-9	2198	2191	2178	2171	2158	2195	2175	6	655	100	1520	5	1	5730000	125	40.28	1.07	12	0.02	54.00	2039.00	2225	20230703	-2.25	2000	20231121	8.75	2200	-1.14	20240229	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		75	N	N	0	N	00	N
30	20240625	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	2373970	1103	5.45	2155	2175	2145	2840	1530	2185	2152.28	0.00	0	-9	2198	2191	2178	2171	2158	2195	2175	6	655	100	1520	5	1	5730000	125	40.28	1.07	12	0.02	54.00	2039.00	2225	20230703	-2.25	2000	20231121	8.75	2200	-1.14	20240229	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		75	N	N	0	N	00	N
31	20240625	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	2373970	1103	5.45	2155	2175	2145	2840	1530	2185	2152.28	0.00	0	-9	2198	2191	2178	2171	2158	2195	2175	6	655	100	1520	5	1	5730000	125	40.28	1.07	12	0.02	54.00	2039.00	2225	20230703	-2.25	2000	20231121	8.75	2200	-1.14	20240229	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		75	N	N	0	N	00	N
32	20240625	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	2373970	1103	5.45	2155	2175	2145	2840	1530	2185	2152.28	0.00	0	-9	2198	2191	2178	2171	2158	2195	2175	6	655	100	1520	5	1	5730000	125	40.28	1.07	12	0.02	54.00	2039.00	2225	20230703	-2.25	2000	20231121	8.75	2200	-1.14	20240229	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		75	N	N	0	N	00	N
33	20240625	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.00	0	0	2198	2191	2178	2171	2158	2195	2175	6	655	100	1520	5	1	5730000	125	40.46	1.07	12	0.00	54.00	2039.00	2225	20230703	-1.80	2000	20231121	9.25	2200	-0.68	20240229	2045	6.85	20240103	2225	-1.80	20230703	2000	9.25	20231121	0.10	N	435380	100	5 억		75	N	N	0	N	00	N
34	20240624	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	44129790	20246	197.95	2165	2185	2165	2830	1530	2180	2179.68	0.00	0	-15	2193	2186	2173	2166	2153	2190	2170	6	650	100	1520	5	1	5730000	125	40.46	1.07	12	0.35	54.00	2039.00	2225	20230703	-1.80	2000	20231121	9.25	2200	-0.68	20240229	2045	6.85	20240103	2225	-1.80	20230703	2000	9.25	20231121	0.10	N	435380	100	5 억		90	N	N	0	N	00	N
35	20240624	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	43976935	20176	197.26	2165	2185	2165	2830	1530	2180	2179.67	0.00	0	-15	2193	2186	2173	2166	2153	2190	2170	6	650	100	1520	5	1	5730000	125	40.37	1.07	12	0.35	54.00	2039.00	2225	20230703	-2.02	2000	20231121	9.00	2200	-0.91	20240229	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		90	N	N	0	N	00	N
36	20240624	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	35474935	16276	159.13	2165	2185	2165	2830	1530	2180	2179.59	0.00	0	12	2193	2186	2173	2166	2153	2190	2170	6	650	100	1520	5	1	5730000	125	40.37	1.07	12	0.28	54.00	2039.00	2225	20230703	-2.02	2000	20231121	9.00	2200	-0.91	20240229	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		90	N	N	0	N	00	N
37	20240624	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	8514875	3909	38.22	2165	2185	2165	2830	1530	2180	2178.27	0.00	0	12	2193	2186	2173	2166	2153	2190	2170	6	650	100	1520	5	1	5730000	125	40.37	1.07	12	0.07	54.00	2039.00	2225	20230703	-2.02	2000	20231121	9.00	2200	-0.91	20240229	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		90	N	N	0	N	00	N
38	20240624	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	8078875	3709	36.26	2165	2185	2165	2830	1530	2180	2178.18	0.00	0	12	2193	2186	2173	2166	2153	2190	2170	6	650	100	1520	5	1	5730000	125	40.37	1.07	12	0.06	54.00	2039.00	2225	20230703	-2.02	2000	20231121	9.00	2200	-0.91	20240229	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		90	N	N	0	N	00	N
39	20240624	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	4980095	2288	22.37	2165	2185	2165	2830	1530	2180	2176.61	0.00	0	12	2193	2186	2173	2166	2153	2190	2170	6	650	100	1520	5	1	5730000	125	40.37	1.07	12	0.04	54.00	2039.00	2225	20230703	-2.02	2000	20231121	9.00	2200	-0.91	20240229	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		90	N	N	0	N	00	N
40	20240624	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	32500	15	0.15	2165	2170	2165	2830	1530	2180	2166.67	0.00	0	-10	2193	2186	2173	2166	2153	2190	2170	6	650	100	1520	5	1	5730000	124	40.19	1.06	12	0.00	54.00	2039.00	2225	20230703	-2.47	2000	20231121	8.50	2200	-1.36	20240229	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		90	N	N	0	N	00	N
41	20240624	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.00	0	0	2193	2186	2173	2166	2153	2190	2170	6	650	100	1520	5	1	5730000	125	40.37	1.07	12	0.00	54.00	2039.00	2225	20230703	-2.02	2000	20231121	9.00	2200	-0.91	20240229	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		90	N	N	0	N	00	N
42	20240621	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	22191400	10228	110.13	2175	2180	2160	2820	1520	2170	2169.67	0.00	0	3317	2186	2177	2166	2157	2146	2180	2160	6	650	100	1510	5	1	5730000	125	40.37	1.07	12	0.18	54.00	2039.00	2225	20230703	-2.02	2000	20231121	9.00	2200	-0.91	20240229	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		103	N	N	0	N	00	N
43	20240621	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	22126000	10198	109.81	2175	2180	2160	2820	1520	2170	2169.64	0.00	0	3287	2186	2177	2166	2157	2146	2180	2160	6	650	100	1510	5	1	5730000	125	40.28	1.07	12	0.18	54.00	2039.00	2225	20230703	-2.25	2000	20231121	8.75	2200	-1.14	20240229	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		103	N	N	0	N	00	N
44	20240621	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	21023900	9692	104.36	2175	2180	2160	2820	1520	2170	2169.20	0.00	0	2791	2186	2177	2166	2157	2146	2180	2160	6	650	100	1510	5	1	5730000	125	40.37	1.07	12	0.17	54.00	2039.00	2225	20230703	-2.02	2000	20231121	9.00	2200	-0.91	20240229	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		103	N	N	0	N	00	N
45	20240621	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	19841275	9149	98.51	2175	2180	2160	2820	1520	2170	2168.68	0.00	0	2248	2186	2177	2166	2157	2146	2180	2160	6	650	100	1510	5	1	5730000	125	40.37	1.07	12	0.16	54.00	2039.00	2225	20230703	-2.02	2000	20231121	9.00	2200	-0.91	20240229	2045	6.60	20240103	2225	-2.02	20230703	2000	9.00	20231121	0.10	N	435380	100	5 억		103	N	N	0	N	00	N
46	20240621	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	14978220	6907	74.37	2175	2175	2165	2820	1520	2170	2168.56	0.00	0	1028	2186	2177	2166	2157	2146	2180	2160	6	650	100	1510	5	1	5730000	124	40.19	1.06	12	0.12	54.00	2039.00	2225	20230703	-2.47	2000	20231121	8.50	2200	-1.36	20240229	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		103	N	N	0	N	00	N
47	20240621	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	11024850	5082	54.72	2175	2175	2165	2820	1520	2170	2169.39	0.00	0	714	2186	2177	2166	2157	2146	2180	2160	6	650	100	1510	5	1	5730000	124	40.09	1.06	12	0.09	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		103	N	N	0	N	00	N
48	20240621	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	3587430	1655	17.82	2175	2175	2165	2820	1520	2170	2167.63	0.00	0	397	2186	2177	2166	2157	2146	2180	2160	6	650	100	1510	5	1	5730000	125	40.28	1.07	12	0.03	54.00	2039.00	2225	20230703	-2.25	2000	20231121	8.75	2200	-1.14	20240229	2045	6.36	20240103	2225	-2.25	20230703	2000	8.75	20231121	0.10	N	435380	100	5 억		103	N	N	0	N	00	N
49	20240621	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	256000	118	1.27	2175	2175	2165	2820	1520	2170	2169.49	0.00	0	75	2186	2177	2166	2157	2146	2180	2160	6	650	100	1510	5	1	5730000	124	40.09	1.06	12	0.00	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		103	N	N	0	N	00	N
50	20240620	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	20094320	9287	77.44	2170	2175	2155	2810	1520	2165	2163.70	0.00	0	4237	2178	2171	2163	2156	2148	2172	2157	6	645	100	1510	5	1	5730000	124	40.19	1.06	12	0.16	54.00	2039.00	2225	20230703	-2.47	2000	20231121	8.50	2200	-1.36	20240229	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		66	N	N	0	N	00	N
51	20240620	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	20037920	9261	77.23	2170	2175	2155	2810	1520	2165	2163.69	0.00	0	4211	2178	2171	2163	2156	2148	2172	2157	6	645	100	1510	5	1	5730000	124	40.00	1.06	12	0.16	54.00	2039.00	2225	20230703	-2.92	2000	20231121	8.00	2200	-1.82	20240229	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		66	N	N	0	N	00	N
52	20240620	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	16135530	7458	62.19	2170	2175	2155	2810	1520	2165	2163.52	0.00	0	3995	2178	2171	2163	2156	2148	2172	2157	6	645	100	1510	5	1	5730000	124	40.19	1.06	12	0.13	54.00	2039.00	2225	20230703	-2.47	2000	20231121	8.50	2200	-1.36	20240229	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		66	N	N	0	N	00	N
53	20240620	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	15069310	6966	58.09	2170	2175	2155	2810	1520	2165	2163.27	0.00	0	3797	2178	2171	2163	2156	2148	2172	2157	6	645	100	1510	5	1	5730000	124	40.09	1.06	12	0.12	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		66	N	N	0	N	00	N
54	20240620	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	14015930	6480	54.04	2170	2175	2155	2810	1520	2165	2162.95	0.00	0	3603	2178	2171	2163	2156	2148	2172	2157	6	645	100	1510	5	1	5730000	124	40.19	1.06	12	0.11	54.00	2039.00	2225	20230703	-2.47	2000	20231121	8.50	2200	-1.36	20240229	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		66	N	N	0	N	00	N
55	20240620	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	12965110	5995	49.99	2170	2175	2155	2810	1520	2165	2162.65	0.00	0	3448	2178	2171	2163	2156	2148	2172	2157	6	645	100	1510	5	1	5730000	124	40.09	1.06	12	0.10	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		66	N	N	0	N	00	N
56	20240620	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	8654805	4000	33.36	2170	2175	2155	2810	1520	2165	2163.70	0.00	0	3256	2178	2171	2163	2156	2148	2172	2157	6	645	100	1510	5	1	5730000	124	40.00	1.06	12	0.07	54.00	2039.00	2225	20230703	-2.92	2000	20231121	8.00	2200	-1.82	20240229	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		66	N	N	0	N	00	N
57	20240620	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	1119285	517	4.31	2170	2175	2155	2810	1520	2165	2164.96	0.00	0	67	2178	2171	2163	2156	2148	2172	2157	6	645	100	1510	5	1	5730000	124	40.00	1.06	12	0.01	54.00	2039.00	2225	20230703	-2.92	2000	20231121	8.00	2200	-1.82	20240229	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		66	N	N	0	N	00	N
58	20240619	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	25960620	11992	102.05	2165	2170	2155	2805	1515	2160	2164.83	0.00	0	3186	2183	2171	2148	2136	2113	2177	2142	6	645	100	1510	5	1	5730000	124	40.09	1.06	12	0.21	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		71	N	N	0	N	00	N
59	20240619	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	25538490	11797	100.39	2165	2170	2155	2805	1515	2160	2164.83	0.00	0	2992	2183	2171	2148	2136	2113	2177	2142	6	645	100	1510	5	1	5730000	124	40.00	1.06	12	0.21	54.00	2039.00	2225	20230703	-2.92	2000	20231121	8.00	2200	-1.82	20240229	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		71	N	N	0	N	00	N
60	20240619	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	23993245	11082	94.31	2165	2170	2155	2805	1515	2160	2165.06	0.00	0	2339	2183	2171	2148	2136	2113	2177	2142	6	645	100	1510	5	1	5730000	124	40.00	1.06	12	0.19	54.00	2039.00	2225	20230703	-2.92	2000	20231121	8.00	2200	-1.82	20240229	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		71	N	N	0	N	00	N
61	20240619	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	21686975	10015	85.23	2165	2170	2155	2805	1515	2160	2165.45	0.00	0	1343	2183	2171	2148	2136	2113	2177	2142	6	645	100	1510	5	1	5730000	124	40.00	1.06	12	0.17	54.00	2039.00	2225	20230703	-2.92	2000	20231121	8.00	2200	-1.82	20240229	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		71	N	N	0	N	00	N
62	20240619	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	15545595	7179	61.09	2165	2170	2155	2805	1515	2160	2165.43	0.00	0	1082	2183	2171	2148	2136	2113	2177	2142	6	645	100	1510	5	1	5730000	124	40.09	1.06	12	0.13	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		71	N	N	0	N	00	N
63	20240619	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	13337925	6160	52.42	2165	2170	2155	2805	1515	2160	2165.25	0.00	0	847	2183	2171	2148	2136	2113	2177	2142	6	645	100	1510	5	1	5730000	124	40.19	1.06	12	0.11	54.00	2039.00	2225	20230703	-2.47	2000	20231121	8.50	2200	-1.36	20240229	2045	6.11	20240103	2225	-2.47	20230703	2000	8.50	20231121	0.10	N	435380	100	5 억		71	N	N	0	N	00	N
64	20240619	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	3099195	1434	12.20	2165	2165	2155	2805	1515	2160	2161.22	0.00	0	324	2183	2171	2148	2136	2113	2177	2142	6	645	100	1510	5	1	5730000	123	39.91	1.06	12	0.03	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		71	N	N	0	N	00	N
65	20240619	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	201345	93	0.79	2165	2165	2165	2805	1515	2160	2165.00	0.00	0	62	2183	2171	2148	2136	2113	2177	2142	6	645	100	1510	5	1	5730000	124	40.09	1.06	12	0.00	54.00	2039.00	2225	20230703	-2.70	2000	20231121	8.25	2200	-1.59	20240229	2045	5.87	20240103	2225	-2.70	20230703	2000	8.25	20231121	0.10	N	435380	100	5 억		71	N	N	0	N	00	N
66	20240618	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	25238470	11751	203.83	2125	2160	2125	2785	1505	2145	2147.77	0.00	0	888	2158	2151	2138	2131	2118	2155	2135	6	640	100	1500	5	1	5730000	124	40.00	1.06	12	0.21	54.00	2039.00	2225	20230703	-2.92	2000	20231121	8.00	2200	-1.82	20240229	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		183	N	N	0	N	00	N
67	20240618	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	25119670	11696	202.88	2125	2160	2125	2785	1505	2145	2147.71	0.00	0	859	2158	2151	2138	2131	2118	2155	2135	6	640	100	1500	5	1	5730000	124	40.00	1.06	12	0.20	54.00	2039.00	2225	20230703	-2.92	2000	20231121	8.00	2200	-1.82	20240229	2045	5.62	20240103	2225	-2.92	20230703	2000	8.00	20231121	0.10	N	435380	100	5 억		183	N	N	0	N	00	N
68	20240618	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	24141835	11242	195.00	2125	2160	2125	2785	1505	2145	2147.47	0.00	0	692	2158	2151	2138	2131	2118	2155	2135	6	640	100	1500	5	1	5730000	123	39.91	1.06	12	0.20	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		183	N	N	0	N	00	N
69	20240618	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	18782730	8755	151.86	2125	2155	2125	2785	1505	2145	2145.37	0.00	0	503	2158	2151	2138	2131	2118	2155	2135	6	640	100	1500	5	1	5730000	123	39.81	1.05	12	0.15	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		183	N	N	0	N	00	N
70	20240618	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	13537980	6316	109.56	2125	2155	2125	2785	1505	2145	2143.44	0.00	0	323	2158	2151	2138	2131	2118	2155	2135	6	640	100	1500	5	1	5730000	123	39.91	1.06	12	0.11	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		183	N	N	0	N	00	N
71	20240618	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	2387570	1120	19.43	2125	2145	2125	2785	1505	2145	2131.76	0.00	0	205	2158	2151	2138	2131	2118	2155	2135	6	640	100	1500	5	1	5730000	123	39.72	1.05	12	0.02	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		183	N	N	0	N	00	N
72	20240618	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	867315	408	7.08	2125	2130	2125	2785	1505	2145	2125.77	0.00	0	58	2158	2151	2138	2131	2118	2155	2135	6	640	100	1500	5	1	5730000	122	39.44	1.04	12	0.01	54.00	2039.00	2225	20230703	-4.27	2000	20231121	6.50	2200	-3.18	20240229	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		183	N	N	0	N	00	N
73	20240618	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.00	0	0	2158	2151	2138	2131	2118	2155	2135	6	640	100	1500	5	1	5730000	123	39.72	1.05	12	0.00	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		183	N	N	0	N	00	N
74	20240617	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	12320980	5765	31.16	2145	2145	2125	2780	1500	2140	2137.20	0.00	0	166	2160	2150	2145	2135	2130	2147	2132	6	640	100	1490	5	1	5730000	123	39.72	1.05	12	0.10	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		17	N	N	0	N	00	N
75	20240617	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	12226630	5721	30.92	2145	2145	2125	2780	1500	2140	2137.15	0.00	0	168	2160	2150	2145	2135	2130	2147	2132	6	640	100	1490	5	1	5730000	123	39.72	1.05	12	0.10	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		17	N	N	0	N	00	N
76	20240617	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	10992390	5142	27.79	2145	2145	2125	2780	1500	2140	2137.77	0.00	0	171	2160	2150	2145	2135	2130	2147	2132	6	640	100	1490	5	1	5730000	122	39.35	1.04	12	0.09	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		17	N	N	0	N	00	N
77	20240617	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	7788165	3641	19.68	2145	2145	2125	2780	1500	2140	2139.02	0.00	0	72	2160	2150	2145	2135	2130	2147	2132	6	640	100	1490	5	1	5730000	123	39.63	1.05	12	0.06	54.00	2039.00	2225	20230703	-3.82	2000	20231121	7.00	2200	-2.73	20240229	2045	4.65	20240103	2225	-3.82	20230703	2000	7.00	20231121	0.10	N	435380	100	5 억		17	N	N	0	N	00	N
78	20240617	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	6388605	2987	16.15	2145	2145	2125	2780	1500	2140	2138.80	0.00	0	72	2160	2150	2145	2135	2130	2147	2132	6	640	100	1490	5	1	5730000	123	39.63	1.05	12	0.05	54.00	2039.00	2225	20230703	-3.82	2000	20231121	7.00	2200	-2.73	20240229	2045	4.65	20240103	2225	-3.82	20230703	2000	7.00	20231121	0.10	N	435380	100	5 억		17	N	N	0	N	00	N
79	20240617	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	4141600	1937	10.47	2145	2145	2125	2780	1500	2140	2138.15	0.00	0	72	2160	2150	2145	2135	2130	2147	2132	6	640	100	1490	5	1	5730000	123	39.63	1.05	12	0.03	54.00	2039.00	2225	20230703	-3.82	2000	20231121	7.00	2200	-2.73	20240229	2045	4.65	20240103	2225	-3.82	20230703	2000	7.00	20231121	0.10	N	435380	100	5 억		17	N	N	0	N	00	N
80	20240617	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	2455570	1148	6.21	2145	2145	2125	2780	1500	2140	2139.00	0.00	0	50	2160	2150	2145	2135	2130	2147	2132	6	640	100	1490	5	1	5730000	122	39.44	1.04	12	0.02	54.00	2039.00	2225	20230703	-4.27	2000	20231121	6.50	2200	-3.18	20240229	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		17	N	N	0	N	00	N
81	20240617	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	515920	241	1.30	2145	2145	2140	2780	1500	2140	2140.75	0.00	0	35	2160	2150	2145	2135	2130	2147	2132	6	640	100	1490	5	1	5730000	123	39.72	1.05	12	0.00	54.00	2039.00	2225	20230703	-3.60	2000	20231121	7.25	2200	-2.50	20240229	2045	4.89	20240103	2225	-3.60	20230703	2000	7.25	20231121	0.10	N	435380	100	5 억		17	N	N	0	N	00	N
82	20240614	161005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	39781890	18501	246.32	2145	2155	2140	2780	1500	2140	2150.26	0.00	0	3000	2150	2145	2135	2130	2120	2147	2132	6	640	100	1490	5	1	5730000	123	39.63	1.05	12	0.32	54.00	2039.00	2225	20230703	-3.82	2000	20231121	7.00	2200	-2.73	20240229	2045	4.65	20240103	2225	-3.82	20230703	2000	7.00	20231121	0.10	N	435380	100	5 억		17	N	N	0	N	00	N
83	20240614	151009	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	37641890	17501	233.00	2145	2155	2145	2780	1500	2140	2150.84	0.00	0	3000	2150	2145	2135	2130	2120	2147	2132	6	640	100	1490	5	1	5730000	123	39.91	1.06	12	0.31	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		17	N	N	0	N	00	N
84	20240614	141007	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	37641890	17501	233.00	2145	2155	2145	2780	1500	2140	2150.84	0.00	0	3000	2150	2145	2135	2130	2120	2147	2132	6	640	100	1490	5	1	5730000	123	39.91	1.06	12	0.31	54.00	2039.00	2225	20230703	-3.15	2000	20231121	7.75	2200	-2.05	20240229	2045	5.38	20240103	2225	-3.15	20230703	2000	7.75	20231121	0.10	N	435380	100	5 억		17	N	N	0	N	00	N
85	20240614	131010	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	18268315	8501	113.18	2145	2150	2145	2780	1500	2140	2148.96	0.00	0	3000	2150	2145	2135	2130	2120	2147	2132	6	640	100	1490	5	1	5730000	123	39.81	1.05	12	0.15	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		17	N	N	0	N	00	N
86	20240614	121016	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	18268315	8501	113.18	2145	2150	2145	2780	1500	2140	2148.96	0.00	0	3000	2150	2145	2135	2130	2120	2147	2132	6	640	100	1490	5	1	5730000	123	39.81	1.05	12	0.15	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		17	N	N	0	N	00	N
87	20240614	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	18268315	8501	113.18	2145	2150	2145	2780	1500	2140	2148.96	0.00	0	3000	2150	2145	2135	2130	2120	2147	2132	6	640	100	1490	5	1	5730000	123	39.81	1.05	12	0.15	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		17	N	N	0	N	00	N
88	20240614	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	11768865	5478	72.93	2145	2150	2145	2780	1500	2140	2148.39	0.00	0	0	2150	2145	2135	2130	2120	2147	2132	6	640	100	1490	5	1	5730000	123	39.81	1.05	12	0.10	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		17	N	N	0	N	00	N
89	20240614	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	5216955	2428	32.33	2145	2150	2145	2780	1500	2140	2148.66	0.00	0	0	2150	2145	2135	2130	2120	2147	2132	6	640	100	1490	5	1	5730000	123	39.81	1.05	12	0.04	54.00	2039.00	2225	20230703	-3.37	2000	20231121	7.50	2200	-2.27	20240229	2045	5.13	20240103	2225	-3.37	20230703	2000	7.50	20231121	0.10	N	435380	100	5 억		17	N	N	0	N	00	N
90	20240613	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	16027115	7511	58.28	2125	2140	2125	2775	1495	2135	2133.82	0.00	0	2648	2148	2141	2128	2121	2108	2145	2125	6	640	100	1490	5	1	5730000	123	39.63	1.05	12	0.13	54.00	2039.00	2225	20230703	-3.82	2000	20231121	7.00	2200	-2.73	20240229	2045	4.65	20240103	2225	-3.82	20230703	2000	7.00	20231121	0.10	N	435380	100	5 억		116	N	N	0	N	00	N
91	20240613	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	16027115	7511	58.28	2125	2140	2125	2775	1495	2135	2133.82	0.00	0	2648	2148	2141	2128	2121	2108	2145	2125	6	640	100	1490	5	1	5730000	123	39.63	1.05	12	0.13	54.00	2039.00	2225	20230703	-3.82	2000	20231121	7.00	2200	-2.73	20240229	2045	4.65	20240103	2225	-3.82	20230703	2000	7.00	20231121	0.10	N	435380	100	5 억		116	N	N	0	N	00	N
92	20240613	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	15211305	7128	55.31	2125	2140	2125	2775	1495	2135	2134.02	0.00	0	2268	2148	2141	2128	2121	2108	2145	2125	6	640	100	1490	5	1	5730000	122	39.44	1.04	12	0.12	54.00	2039.00	2225	20230703	-4.27	2000	20231121	6.50	2200	-3.18	20240229	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		116	N	N	0	N	00	N
93	20240613	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	14344580	6721	52.15	2125	2140	2125	2775	1495	2135	2134.29	0.00	0	1901	2148	2141	2128	2121	2108	2145	2125	6	640	100	1490	5	1	5730000	122	39.35	1.04	12	0.12	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		116	N	N	0	N	00	N
94	20240613	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	13483940	6316	49.01	2125	2140	2125	2775	1495	2135	2134.89	0.00	0	1901	2148	2141	2128	2121	2108	2145	2125	6	640	100	1490	5	1	5730000	122	39.35	1.04	12	0.11	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		116	N	N	0	N	00	N
95	20240613	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	10686290	5005	38.83	2125	2140	2125	2775	1495	2135	2135.12	0.00	0	1901	2148	2141	2128	2121	2108	2145	2125	6	640	100	1490	5	1	5730000	123	39.63	1.05	12	0.09	54.00	2039.00	2225	20230703	-3.82	2000	20231121	7.00	2200	-2.73	20240229	2045	4.65	20240103	2225	-3.82	20230703	2000	7.00	20231121	0.10	N	435380	100	5 억		116	N	N	0	N	00	N
96	20240613	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	4276355	2005	15.56	2125	2135	2125	2775	1495	2135	2132.85	0.00	0	1901	2148	2141	2128	2121	2108	2145	2125	6	640	100	1490	5	1	5730000	122	39.54	1.05	12	0.03	54.00	2039.00	2225	20230703	-4.04	2000	20231121	6.75	2200	-2.95	20240229	2045	4.40	20240103	2225	-4.04	20230703	2000	6.75	20231121	0.10	N	435380	100	5 억		116	N	N	0	N	00	N
97	20240613	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.00	0	0	2148	2141	2128	2121	2108	2145	2125	6	640	100	1490	5	1	5730000	122	39.54	1.05	12	0.00	54.00	2039.00	2225	20230703	-4.04	2000	20231121	6.75	2200	-2.95	20240229	2045	4.40	20240103	2225	-4.04	20230703	2000	6.75	20231121	0.10	N	435380	100	5 억		116	N	N	0	N	00	N
98	20240612	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	27377585	12888	96.88	2115	2135	2115	2760	1490	2125	2124.27	0.00	0	-274	2145	2135	2125	2115	2105	2140	2120	6	635	100	1480	5	1	5730000	122	39.54	1.05	12	0.22	54.00	2039.00	2225	20230703	-4.04	2000	20231121	6.75	2200	-2.95	20240229	2045	4.40	20240103	2225	-4.04	20230703	2000	6.75	20231121	0.10	N	435380	100	5 억		189	N	N	0	N	00	N
99	20240612	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	24043070	11325	85.13	2115	2135	2115	2760	1490	2125	2123.01	0.00	0	-113	2145	2135	2125	2115	2105	2140	2120	6	635	100	1480	5	1	5730000	122	39.44	1.04	12	0.20	54.00	2039.00	2225	20230703	-4.27	2000	20231121	6.50	2200	-3.18	20240229	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		189	N	N	0	N	00	N
100	20240612	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	20931405	9854	74.07	2115	2135	2115	2760	1490	2125	2124.15	0.00	0	751	2145	2135	2125	2115	2105	2140	2120	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.17	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		189	N	N	0	N	00	N
101	20240612	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	13878860	6526	49.06	2115	2135	2115	2760	1490	2125	2126.70	0.00	0	1555	2145	2135	2125	2115	2105	2140	2120	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.11	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		189	N	N	0	N	00	N
102	20240612	121116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	11294105	5307	39.89	2115	2135	2115	2760	1490	2125	2128.15	0.00	0	1486	2145	2135	2125	2115	2105	2140	2120	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.09	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		189	N	N	0	N	00	N
103	20240612	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	1746990	824	6.19	2115	2135	2115	2760	1490	2125	2120.13	0.00	0	697	2145	2135	2125	2115	2105	2140	2120	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.01	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		189	N	N	0	N	00	N
104	20240612	101117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	974835	460	3.46	2115	2135	2115	2760	1490	2125	2119.21	0.00	0	333	2145	2135	2125	2115	2105	2140	2120	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.01	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		189	N	N	0	N	00	N
105	20240612	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	177715	84	0.63	2115	2120	2115	2760	1490	2125	2115.65	0.00	0	0	2145	2135	2125	2115	2105	2140	2120	6	635	100	1480	5	1	5730000	121	39.26	1.04	12	0.00	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		189	N	N	0	N	00	N
106	20240610	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	23560415	11101	58.46	2115	2135	2115	2765	1495	2130	2122.37	0.00	0	47	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	122	39.54	1.05	12	0.19	54.00	2039.00	2225	20230703	-4.04	2000	20231121	6.75	2200	-2.95	20240229	2045	4.40	20240103	2225	-4.04	20230703	2000	6.75	20231121	0.10	N	435380	100	5 억		162	N	N	0	N	00	N
107	20240610	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	23560415	11101	58.46	2115	2135	2115	2765	1495	2130	2122.37	0.00	0	47	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	122	39.54	1.05	12	0.19	54.00	2039.00	2225	20230703	-4.04	2000	20231121	6.75	2200	-2.95	20240229	2045	4.40	20240103	2225	-4.04	20230703	2000	6.75	20231121	0.10	N	435380	100	5 억		162	N	N	0	N	00	N
108	20240610	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	18716140	8816	46.42	2115	2135	2115	2765	1495	2130	2122.97	0.00	0	53	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	121	39.26	1.04	12	0.15	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		162	N	N	0	N	00	N
109	20240610	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	8993720	4230	22.27	2115	2135	2115	2765	1495	2130	2126.17	0.00	0	54	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	122	39.54	1.05	12	0.07	54.00	2039.00	2225	20230703	-4.04	2000	20231121	6.75	2200	-2.95	20240229	2045	4.40	20240103	2225	-4.04	20230703	2000	6.75	20231121	0.10	N	435380	100	5 억		162	N	N	0	N	00	N
110	20240610	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	8294100	3900	20.54	2115	2135	2115	2765	1495	2130	2126.69	0.00	0	55	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	121	39.26	1.04	12	0.07	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		162	N	N	0	N	00	N
111	20240610	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	6848245	3218	16.95	2115	2135	2115	2765	1495	2130	2128.11	0.00	0	56	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	121	39.17	1.04	12	0.06	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		162	N	N	0	N	00	N
112	20240610	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1155605	545	2.87	2115	2130	2115	2765	1495	2130	2120.38	0.00	0	45	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	122	39.44	1.04	12	0.01	54.00	2039.00	2225	20230703	-4.27	2000	20231121	6.50	2200	-3.18	20240229	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		162	N	N	0	N	00	N
113	20240610	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	254220	120	0.63	2115	2125	2115	2765	1495	2130	2118.50	0.00	0	15	2143	2136	2123	2116	2103	2140	2120	6	635	100	1490	5	1	5730000	122	39.35	1.04	12	0.00	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		162	N	N	0	N	00	N
114	20240607	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	40284800	18990	95.45	2110	2130	2110	2740	1480	2110	2121.37	0.00	0	101	2140	2125	2115	2100	2090	2132	2107	6	630	100	1470	5	1	5730000	122	39.44	1.04	12	0.33	54.00	2039.00	2225	20230703	-4.27	2000	20231121	6.50	2200	-3.18	20240229	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
115	20240607	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	40254985	18976	95.38	2110	2130	2110	2740	1480	2110	2121.36	0.00	0	102	2140	2125	2115	2100	2090	2132	2107	6	630	100	1470	5	1	5730000	122	39.44	1.04	12	0.33	54.00	2039.00	2225	20230703	-4.27	2000	20231121	6.50	2200	-3.18	20240229	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
116	20240607	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	33332205	15703	78.93	2110	2130	2110	2740	1480	2110	2122.66	0.00	0	105	2140	2125	2115	2100	2090	2132	2107	6	630	100	1470	5	1	5730000	122	39.35	1.04	12	0.27	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
117	20240607	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	24721430	11649	58.55	2110	2130	2110	2740	1480	2110	2122.19	0.00	0	105	2140	2125	2115	2100	2090	2132	2107	6	630	100	1470	5	1	5730000	121	39.26	1.04	12	0.20	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
118	20240607	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	15911300	7495	37.67	2110	2130	2110	2740	1480	2110	2122.92	0.00	0	52	2140	2125	2115	2100	2090	2132	2107	6	630	100	1470	5	1	5730000	122	39.35	1.04	12	0.13	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
119	20240607	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	9329760	4398	22.11	2110	2130	2110	2740	1480	2110	2121.36	0.00	0	52	2140	2125	2115	2100	2090	2132	2107	6	630	100	1470	5	1	5730000	122	39.35	1.04	12	0.08	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
120	20240607	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	2695000	1274	6.40	2110	2125	2110	2740	1480	2110	2115.38	0.00	0	52	2140	2125	2115	2100	2090	2132	2107	6	630	100	1470	5	1	5730000	121	39.17	1.04	12	0.02	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
121	20240607	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	657740	311	1.56	2110	2120	2110	2740	1480	2110	2114.92	0.00	0	11	2140	2125	2115	2100	2090	2132	2107	6	630	100	1470	5	1	5730000	121	39.26	1.04	12	0.01	54.00	2039.00	2225	20230703	-4.72	2000	20231121	6.00	2200	-3.64	20240229	2045	3.67	20240103	2225	-4.72	20230703	2000	6.00	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
122	20240605	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	41915015	19895	86.43	2105	2130	2105	2740	1480	2110	2106.81	0.00	0	0	2123	2116	2108	2101	2093	2112	2097	6	630	100	1470	5	1	5730000	121	39.07	1.03	12	0.35	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
123	20240605	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	41881240	19879	86.36	2105	2130	2105	2740	1480	2110	2106.81	0.00	0	0	2123	2116	2108	2101	2093	2112	2097	6	630	100	1470	5	1	5730000	121	39.07	1.03	12	0.35	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
124	20240605	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	41402265	19652	85.37	2105	2130	2105	2740	1480	2110	2106.77	0.00	0	-1	2123	2116	2108	2101	2093	2112	2097	6	630	100	1470	5	1	5730000	121	39.07	1.03	12	0.34	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
125	20240605	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	34500450	16381	71.16	2105	2130	2105	2740	1480	2110	2106.13	0.00	0	-1	2123	2116	2108	2101	2093	2112	2097	6	630	100	1470	5	1	5730000	121	39.07	1.03	12	0.29	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
126	20240605	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	28622265	13595	59.06	2105	2130	2105	2740	1480	2110	2105.35	0.00	0	-1	2123	2116	2108	2101	2093	2112	2097	6	630	100	1470	5	1	5730000	121	39.07	1.03	12	0.24	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
127	20240605	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	23008040	10929	47.48	2105	2130	2105	2740	1480	2110	2105.23	0.00	0	-1	2123	2116	2108	2101	2093	2112	2097	6	630	100	1470	5	1	5730000	121	38.98	1.03	12	0.19	54.00	2039.00	2225	20230703	-5.39	2000	20231121	5.25	2200	-4.32	20240229	2045	2.93	20240103	2225	-5.39	20230703	2000	5.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
128	20240605	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	14062655	6680	29.02	2105	2130	2105	2740	1480	2110	2105.19	0.00	0	-1	2123	2116	2108	2101	2093	2112	2097	6	630	100	1470	5	1	5730000	121	39.07	1.03	12	0.12	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
129	20240605	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	13476210	6402	27.81	2105	2105	2105	2740	1480	2110	2105.00	0.00	0	0	2123	2116	2108	2101	2093	2112	2097	6	630	100	1470	5	1	5730000	121	38.98	1.03	12	0.11	54.00	2039.00	2225	20230703	-5.39	2000	20231121	5.25	2200	-4.32	20240229	2045	2.93	20240103	2225	-5.39	20230703	2000	5.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
130	20240604	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	48480945	23019	707.41	2115	2115	2100	2760	1490	2125	2106.13	0.00	0	2000	2138	2131	2123	2116	2108	2132	2117	6	635	100	1480	5	1	5730000	121	39.07	1.03	12	0.40	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
131	20240604	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	48219645	22895	703.60	2115	2115	2100	2760	1490	2125	2106.12	0.00	0	1950	2138	2131	2123	2116	2108	2132	2117	6	635	100	1480	5	1	5730000	121	39.07	1.03	12	0.40	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
132	20240604	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	45902280	21795	669.79	2115	2115	2100	2760	1490	2125	2106.09	0.00	0	1577	2138	2131	2123	2116	2108	2132	2117	6	635	100	1480	5	1	5730000	121	38.98	1.03	12	0.38	54.00	2039.00	2225	20230703	-5.39	2000	20231121	5.25	2200	-4.32	20240229	2045	2.93	20240103	2225	-5.39	20230703	2000	5.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
133	20240604	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	43568165	20687	635.74	2115	2115	2100	2760	1490	2125	2106.06	0.00	0	1222	2138	2131	2123	2116	2108	2132	2117	6	635	100	1480	5	1	5730000	121	39.07	1.03	12	0.36	54.00	2039.00	2225	20230703	-5.17	2000	20231121	5.50	2200	-4.09	20240229	2045	3.18	20240103	2225	-5.17	20230703	2000	5.50	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
134	20240604	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	42580360	20219	621.36	2115	2115	2100	2760	1490	2125	2105.96	0.00	0	838	2138	2131	2123	2116	2108	2132	2117	6	635	100	1480	5	1	5730000	121	38.98	1.03	12	0.35	54.00	2039.00	2225	20230703	-5.39	2000	20231121	5.25	2200	-4.32	20240229	2045	2.93	20240103	2225	-5.39	20230703	2000	5.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
135	20240604	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	41021530	19480	598.65	2115	2115	2100	2760	1490	2125	2105.83	0.00	0	466	2138	2131	2123	2116	2108	2132	2117	6	635	100	1480	5	1	5730000	121	38.98	1.03	12	0.34	54.00	2039.00	2225	20230703	-5.39	2000	20231121	5.25	2200	-4.32	20240229	2045	2.93	20240103	2225	-5.39	20230703	2000	5.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
136	20240604	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	32976850	15659	481.22	2115	2115	2105	2760	1490	2125	2105.94	0.00	0	111	2138	2131	2123	2116	2108	2132	2117	6	635	100	1480	5	1	5730000	121	38.98	1.03	12	0.27	54.00	2039.00	2225	20230703	-5.39	2000	20231121	5.25	2200	-4.32	20240229	2045	2.93	20240103	2225	-5.39	20230703	2000	5.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
137	20240604	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.00	0	0	2138	2131	2123	2116	2108	2132	2117	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.00	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
138	20240603	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	6923770	3254	99.30	2125	2130	2115	2760	1490	2125	2127.77	0.00	0	0	2158	2141	2128	2111	2098	2135	2105	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.06	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
139	20240603	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	6923770	3254	99.30	2125	2130	2115	2760	1490	2125	2127.77	0.00	0	0	2158	2141	2128	2111	2098	2135	2105	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.06	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
140	20240603	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	5015520	2356	71.90	2125	2130	2115	2760	1490	2125	2128.83	0.00	0	0	2158	2141	2128	2111	2098	2135	2105	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.04	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
141	20240603	131112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	5015520	2356	71.90	2125	2130	2115	2760	1490	2125	2128.83	0.00	0	0	2158	2141	2128	2111	2098	2135	2105	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.04	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
142	20240603	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	5015520	2356	71.90	2125	2130	2115	2760	1490	2125	2128.83	0.00	0	0	2158	2141	2128	2111	2098	2135	2105	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.04	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
143	20240603	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	4913520	2308	70.43	2125	2130	2115	2760	1490	2125	2128.91	0.00	0	0	2158	2141	2128	2111	2098	2135	2105	6	635	100	1480	5	1	5730000	122	39.44	1.04	12	0.04	54.00	2039.00	2225	20230703	-4.27	2000	20231121	6.50	2200	-3.18	20240229	2045	4.16	20240103	2225	-4.27	20230703	2000	6.50	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
144	20240603	101100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	1066740	502	15.32	2125	2125	2115	2760	1490	2125	2124.98	0.00	0	0	2158	2141	2128	2111	2098	2135	2105	6	635	100	1480	5	1	5730000	121	39.17	1.04	12	0.01	54.00	2039.00	2225	20230703	-4.94	2000	20231121	5.75	2200	-3.86	20240229	2045	3.42	20240103	2225	-4.94	20230703	2000	5.75	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N
145	20240603	091059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	2125	1	0.03	2125	2125	2125	2760	1490	2125	2125.00	0.00	0	0	2158	2141	2128	2111	2098	2135	2105	6	635	100	1480	5	1	5730000	122	39.35	1.04	12	0.00	54.00	2039.00	2225	20230703	-4.49	2000	20231121	6.25	2200	-3.41	20240229	2045	3.91	20240103	2225	-4.49	20230703	2000	6.25	20231121	0.10	N	435380	100	5 억		61	N	N	0	N	00	N