KissMeData/473000/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	161408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	30409250	14233	188.59	2135	2140	2110	2775	1495	2135	2136.53	0.19	0	-238	2148	2141	2128	2121	2108	2145	2125	3	640	100	1490	5	1	3310000	71	-41.96	1.12	12	0.43	-51.00	1903.00	3055	20240507	-29.95	2080	20240507	2.88	3055	-29.95	20240507	2080	2.88	20240507	3055	-29.95	20240507	2080	2.88	20240507	0.00	N	473000	100	3 억		6276	N	N	0	N	00	N
3	20240628	151424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	30366545	14213	188.33	2135	2140	2110	2775	1495	2135	2136.53	0.19	0	-237	2148	2141	2128	2121	2108	2145	2125	3	640	100	1490	5	1	3310000	71	-41.86	1.12	12	0.43	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	0.00	N	473000	100	3 억		6276	N	N	0	N	00	N
4	20240628	141421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	14272370	6681	88.53	2135	2140	2110	2775	1495	2135	2136.26	0.19	0	-234	2148	2141	2128	2121	2108	2145	2125	3	640	100	1490	5	1	3310000	71	-41.86	1.12	12	0.20	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	0.00	N	473000	100	3 억		6276	N	N	0	N	00	N
5	20240628	131422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	8593060	4025	53.33	2135	2140	2110	2775	1495	2135	2134.92	0.19	0	-232	2148	2141	2128	2121	2108	2145	2125	3	640	100	1490	5	1	3310000	71	-41.86	1.12	12	0.12	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	0.00	N	473000	100	3 억		6276	N	N	0	N	00	N
6	20240628	121418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	8552485	4006	53.08	2135	2135	2110	2775	1495	2135	2134.92	0.19	0	-229	2148	2141	2128	2121	2108	2145	2125	3	640	100	1490	5	1	3310000	71	-41.86	1.12	12	0.12	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	0.00	N	473000	100	3 억		6276	N	N	0	N	00	N
7	20240628	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	8546080	4003	53.04	2135	2135	2110	2775	1495	2135	2134.92	0.19	0	-226	2148	2141	2128	2121	2108	2145	2125	3	640	100	1490	5	1	3310000	71	-41.86	1.12	12	0.12	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	0.00	N	473000	100	3 억		6276	N	N	0	N	00	N
8	20240628	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	138605	65	0.86	2135	2135	2110	2775	1495	2135	2132.38	0.19	0	-2	2148	2141	2128	2121	2108	2145	2125	3	640	100	1490	5	1	3310000	71	-41.76	1.12	12	0.00	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6276	N	N	0	N	00	N
9	20240628	091355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	106750	50	0.66	2135	2135	2135	2775	1495	2135	2135.00	0.19	0	0	2148	2141	2128	2121	2108	2145	2125	3	640	100	1490	5	1	3310000	71	-41.86	1.12	12	0.00	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	0.00	N	473000	100	3 억		6276	N	N	0	N	00	N
10	20240627	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	16074980	7547	85.91	2115	2135	2115	2765	1495	2130	2129.98	0.18	0	158	2146	2137	2121	2112	2096	2142	2117	3	635	100	1490	5	1	3310000	71	-41.86	1.12	12	0.23	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	0.00	N	473000	100	3 억		6118	N	N	0	N	00	N
11	20240627	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	16070710	7545	85.89	2115	2135	2115	2765	1495	2130	2129.98	0.18	0	158	2146	2137	2121	2112	2096	2142	2117	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.23	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6118	N	N	0	N	00	N
12	20240627	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	13431640	6306	71.78	2115	2135	2115	2765	1495	2130	2129.98	0.18	0	158	2146	2137	2121	2112	2096	2142	2117	3	635	100	1490	5	1	3310000	71	-41.86	1.12	12	0.19	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	0.00	N	473000	100	3 억		6118	N	N	0	N	00	N
13	20240627	131349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	3490225	1639	18.66	2115	2135	2115	2765	1495	2130	2129.48	0.18	0	28	2146	2137	2121	2112	2096	2142	2117	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.05	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6118	N	N	0	N	00	N
14	20240627	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	3409285	1601	18.22	2115	2135	2115	2765	1495	2130	2129.47	0.18	0	28	2146	2137	2121	2112	2096	2142	2117	3	635	100	1490	5	1	3310000	71	-41.86	1.12	12	0.05	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	0.00	N	473000	100	3 억		6118	N	N	0	N	00	N
15	20240627	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2923505	1373	15.63	2115	2130	2115	2765	1495	2130	2129.28	0.18	0	0	2146	2137	2121	2112	2096	2142	2117	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.04	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6118	N	N	0	N	00	N
16	20240627	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	76155	36	0.41	2115	2130	2115	2765	1495	2130	2115.42	0.18	0	0	2146	2137	2121	2112	2096	2142	2117	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.00	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6118	N	N	0	N	00	N
17	20240627	091350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	16920	8	0.09	2115	2115	2115	2765	1495	2130	2115.00	0.18	0	0	2146	2137	2121	2112	2096	2142	2117	3	635	100	1490	5	1	3310000	70	-41.47	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6118	N	N	0	N	00	N
18	20240626	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	18625105	8785	183.79	2120	2130	2105	2755	1485	2120	2120.10	0.20	0	-23	2126	2122	2116	2112	2106	2125	2115	3	635	100	1480	5	1	3310000	71	-41.76	1.12	12	0.27	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6586	N	N	0	N	00	N
19	20240626	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	18489415	8721	182.45	2120	2130	2105	2755	1485	2120	2120.10	0.20	0	-23	2126	2122	2116	2112	2106	2125	2115	3	635	100	1480	5	1	3310000	70	-41.47	1.11	12	0.26	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6586	N	N	0	N	00	N
20	20240626	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	18174280	8572	179.33	2120	2130	2105	2755	1485	2120	2120.19	0.20	0	-23	2126	2122	2116	2112	2106	2125	2115	3	635	100	1480	5	1	3310000	70	-41.47	1.11	12	0.26	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6586	N	N	0	N	00	N
21	20240626	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	18119290	8546	178.79	2120	2130	2105	2755	1485	2120	2120.21	0.20	0	-23	2126	2122	2116	2112	2106	2125	2115	3	635	100	1480	5	1	3310000	70	-41.47	1.11	12	0.26	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6586	N	N	0	N	00	N
22	20240626	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	15885850	7490	156.69	2120	2130	2105	2755	1485	2120	2120.94	0.20	0	-23	2126	2122	2116	2112	2106	2125	2115	3	635	100	1480	5	1	3310000	70	-41.47	1.11	12	0.23	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6586	N	N	0	N	00	N
23	20240626	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	9452020	4448	93.05	2120	2130	2105	2755	1485	2120	2125.00	0.20	0	-23	2126	2122	2116	2112	2106	2125	2115	3	635	100	1480	5	1	3310000	71	-41.76	1.12	12	0.13	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6586	N	N	0	N	00	N
24	20240626	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	2286090	1082	22.64	2120	2120	2105	2755	1485	2120	2112.84	0.20	0	445	2126	2122	2116	2112	2106	2125	2115	3	635	100	1480	5	1	3310000	70	-41.47	1.11	12	0.03	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6586	N	N	0	N	00	N
25	20240626	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.20	0	0	2126	2122	2116	2112	2106	2125	2115	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		6586	N	N	0	N	00	N
26	20240625	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	10100705	4780	157.81	2110	2120	2110	2745	1485	2115	2113.12	0.20	0	102	2135	2125	2120	2110	2105	2122	2107	3	630	100	1480	5	1	3310000	70	-41.57	1.11	12	0.14	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		6484	N	N	0	N	00	N
27	20240625	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	10100705	4780	157.81	2110	2120	2110	2745	1485	2115	2113.12	0.20	0	102	2135	2125	2120	2110	2105	2122	2107	3	630	100	1480	5	1	3310000	70	-41.57	1.11	12	0.14	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		6484	N	N	0	N	00	N
28	20240625	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	10058305	4760	157.15	2110	2120	2110	2745	1485	2115	2113.09	0.20	0	102	2135	2125	2120	2110	2105	2122	2107	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.14	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6484	N	N	0	N	00	N
29	20240625	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	9500810	4497	148.46	2110	2120	2110	2745	1485	2115	2112.70	0.20	0	102	2135	2125	2120	2110	2105	2122	2107	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.14	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6484	N	N	0	N	00	N
30	20240625	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	9125750	4320	142.62	2110	2115	2110	2745	1485	2115	2112.44	0.20	0	-39	2135	2125	2120	2110	2105	2122	2107	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.13	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6484	N	N	0	N	00	N
31	20240625	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	6856355	3247	107.20	2110	2115	2110	2745	1485	2115	2111.60	0.20	0	-39	2135	2125	2120	2110	2105	2122	2107	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.10	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6484	N	N	0	N	00	N
32	20240625	101343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	646100	306	10.10	2110	2115	2110	2745	1485	2115	2111.44	0.20	0	-6	2135	2125	2120	2110	2105	2122	2107	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.01	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6484	N	N	0	N	00	N
33	20240625	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	301730	143	4.72	2110	2110	2110	2745	1485	2115	2110.00	0.20	0	0	2135	2125	2120	2110	2105	2122	2107	3	630	100	1480	5	1	3310000	70	-41.37	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		6484	N	N	0	N	00	N
34	20240624	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	6435945	3029	33.29	2115	2130	2115	2760	1490	2125	2124.78	0.20	0	0	2145	2135	2120	2110	2095	2140	2115	3	635	100	1480	5	1	3310000	70	-41.47	1.11	12	0.09	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6484	N	N	0	N	00	N
35	20240624	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	5824145	2740	30.11	2115	2130	2115	2760	1490	2125	2125.60	0.20	0	8	2145	2135	2120	2110	2095	2140	2115	3	635	100	1480	5	1	3310000	71	-41.76	1.12	12	0.08	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6484	N	N	0	N	00	N
36	20240624	141339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	4757350	2239	24.61	2115	2130	2115	2760	1490	2125	2124.77	0.20	0	8	2145	2135	2120	2110	2095	2140	2115	3	635	100	1480	5	1	3310000	71	-41.76	1.12	12	0.07	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6484	N	N	0	N	00	N
37	20240624	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	3584355	1688	18.55	2115	2130	2115	2760	1490	2125	2123.43	0.20	0	8	2145	2135	2120	2110	2095	2140	2115	3	635	100	1480	5	1	3310000	70	-41.47	1.11	12	0.05	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6484	N	N	0	N	00	N
38	20240624	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	2328665	1098	12.07	2115	2130	2115	2760	1490	2125	2120.82	0.20	0	0	2145	2135	2120	2110	2095	2140	2115	3	635	100	1480	5	1	3310000	71	-41.76	1.12	12	0.03	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6484	N	N	0	N	00	N
39	20240624	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	1209830	572	6.29	2115	2120	2115	2760	1490	2125	2115.09	0.20	0	0	2145	2135	2120	2110	2095	2140	2115	3	635	100	1480	5	1	3310000	70	-41.47	1.11	12	0.02	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6484	N	N	0	N	00	N
40	20240624	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	141750	67	0.74	2115	2120	2115	2760	1490	2125	2115.67	0.20	0	0	2145	2135	2120	2110	2095	2140	2115	3	635	100	1480	5	1	3310000	70	-41.57	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		6484	N	N	0	N	00	N
41	20240624	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	8460	4	0.04	2115	2115	2115	2760	1490	2125	2115.00	0.20	0	0	2145	2135	2120	2110	2095	2140	2115	3	635	100	1480	5	1	3310000	70	-41.47	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6484	N	N	0	N	00	N
42	20240621	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	19235305	9099	184.12	2120	2130	2105	2765	1495	2130	2114.00	0.20	0	29	2150	2140	2125	2115	2100	2145	2120	3	635	100	1490	5	1	3310000	70	-41.67	1.12	12	0.27	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
43	20240621	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	19231055	9097	184.08	2120	2130	2105	2765	1495	2130	2114.00	0.20	0	29	2150	2140	2125	2115	2100	2145	2120	3	635	100	1490	5	1	3310000	70	-41.47	1.11	12	0.27	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
44	20240621	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	19154915	9061	183.35	2120	2130	2105	2765	1495	2130	2114.00	0.20	0	29	2150	2140	2125	2115	2100	2145	2120	3	635	100	1490	5	1	3310000	70	-41.37	1.11	12	0.27	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
45	20240621	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	19083175	9027	182.66	2120	2130	2105	2765	1495	2130	2114.01	0.20	0	29	2150	2140	2125	2115	2100	2145	2120	3	635	100	1490	5	1	3310000	70	-41.37	1.11	12	0.27	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
46	20240621	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	4121385	1944	39.34	2120	2130	2115	2765	1495	2130	2120.05	0.20	0	0	2150	2140	2125	2115	2100	2145	2120	3	635	100	1490	5	1	3310000	70	-41.57	1.11	12	0.06	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
47	20240621	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	3262785	1539	31.14	2120	2130	2115	2765	1495	2130	2120.07	0.20	0	0	2150	2140	2125	2115	2100	2145	2120	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.05	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
48	20240621	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	3245805	1531	30.98	2120	2130	2115	2765	1495	2130	2120.06	0.20	0	0	2150	2140	2125	2115	2100	2145	2120	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.05	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
49	20240621	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	27560	13	0.26	2120	2120	2120	2765	1495	2130	2120.00	0.20	0	0	2150	2140	2125	2115	2100	2145	2120	3	635	100	1490	5	1	3310000	70	-41.57	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
50	20240620	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	10511650	4942	20.69	2115	2135	2110	2745	1485	2115	2127.00	0.19	0	11	2145	2130	2120	2105	2095	2125	2100	3	630	100	1480	5	1	3310000	71	-41.76	1.12	12	0.15	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
51	20240620	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	10501000	4937	20.67	2115	2135	2110	2745	1485	2115	2127.00	0.19	0	6	2145	2130	2120	2105	2095	2125	2100	3	630	100	1480	5	1	3310000	71	-41.76	1.12	12	0.15	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
52	20240620	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	10475440	4925	20.62	2115	2135	2110	2745	1485	2115	2126.99	0.19	0	6	2145	2130	2120	2105	2095	2125	2100	3	630	100	1480	5	1	3310000	71	-41.76	1.12	12	0.15	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
53	20240620	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	4055620	1911	8.00	2115	2135	2110	2745	1485	2115	2122.25	0.19	0	6	2145	2130	2120	2105	2095	2125	2100	3	630	100	1480	5	1	3310000	71	-41.76	1.12	12	0.06	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
54	20240620	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	2990620	1411	5.91	2115	2135	2110	2745	1485	2115	2119.50	0.19	0	6	2145	2130	2120	2105	2095	2125	2100	3	630	100	1480	5	1	3310000	71	-41.76	1.12	12	0.04	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
55	20240620	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	2960800	1397	5.85	2115	2135	2110	2745	1485	2115	2119.40	0.19	0	6	2145	2130	2120	2105	2095	2125	2100	3	630	100	1480	5	1	3310000	71	-41.86	1.12	12	0.04	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
56	20240620	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	2409160	1138	4.76	2115	2125	2110	2745	1485	2115	2117.01	0.19	0	0	2145	2130	2120	2105	2095	2125	2100	3	630	100	1480	5	1	3310000	70	-41.67	1.12	12	0.03	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
57	20240620	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	8460	4	0.02	2115	2115	2115	2745	1485	2115	2115.00	0.19	0	0	2145	2130	2120	2105	2095	2125	2100	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
58	20240619	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	50615170	23888	520.89	2120	2135	2110	2780	1500	2140	2118.85	0.19	0	0	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3310000	70	-41.47	1.11	12	0.72	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
59	20240619	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	49608410	23412	510.51	2120	2135	2110	2780	1500	2140	2118.93	0.19	0	472	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3310000	70	-41.47	1.11	12	0.71	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
60	20240619	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	45371385	21407	466.79	2120	2135	2110	2780	1500	2140	2119.46	0.19	0	472	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3310000	70	-41.37	1.11	12	0.65	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
61	20240619	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	11938080	5614	122.42	2120	2135	2115	2780	1500	2140	2126.48	0.19	0	0	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3310000	71	-41.86	1.12	12	0.17	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
62	20240619	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	10296265	4845	105.65	2120	2135	2115	2780	1500	2140	2125.13	0.19	0	0	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3310000	71	-41.86	1.12	12	0.15	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
63	20240619	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	7943495	3743	81.62	2120	2135	2115	2780	1500	2140	2122.23	0.19	0	0	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3310000	71	-41.86	1.12	12	0.11	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
64	20240619	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	5157635	2437	53.14	2120	2135	2115	2780	1500	2140	2116.39	0.19	0	0	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3310000	71	-41.86	1.12	12	0.07	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
65	20240619	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	8480	4	0.09	2120	2120	2120	2780	1500	2140	2120.00	0.19	0	0	2153	2146	2133	2126	2113	2150	2130	3	640	100	1490	5	1	3310000	70	-41.57	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
66	20240618	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	9801240	4586	96.36	2120	2140	2120	2775	1495	2135	2137.21	0.19	0	0	2145	2140	2130	2125	2115	2142	2127	3	640	100	1490	5	1	3310000	71	-41.96	1.12	12	0.14	-51.00	1903.00	3055	20240507	-29.95	2080	20240507	2.88	3055	-29.95	20240507	2080	2.88	20240507	3055	-29.95	20240507	2080	2.88	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
67	20240618	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	9786260	4579	96.22	2120	2140	2120	2775	1495	2135	2137.20	0.19	0	0	2145	2140	2130	2125	2115	2142	2127	3	640	100	1490	5	1	3310000	71	-41.76	1.12	12	0.14	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
68	20240618	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	9735010	4555	95.71	2120	2140	2120	2775	1495	2135	2137.21	0.19	0	0	2145	2140	2130	2125	2115	2142	2127	3	640	100	1490	5	1	3310000	71	-41.76	1.12	12	0.14	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
69	20240618	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	9715840	4546	95.52	2120	2140	2120	2775	1495	2135	2137.23	0.19	0	0	2145	2140	2130	2125	2115	2142	2127	3	640	100	1490	5	1	3310000	71	-41.96	1.12	12	0.14	-51.00	1903.00	3055	20240507	-29.95	2080	20240507	2.88	3055	-29.95	20240507	2080	2.88	20240507	3055	-29.95	20240507	2080	2.88	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
70	20240618	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	9100120	4257	89.45	2120	2140	2120	2775	1495	2135	2137.68	0.19	0	0	2145	2140	2130	2125	2115	2142	2127	3	640	100	1490	5	1	3310000	70	-41.67	1.12	12	0.13	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
71	20240618	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	193075	91	1.91	2120	2135	2120	2775	1495	2135	2121.70	0.19	0	0	2145	2140	2130	2125	2115	2142	2127	3	640	100	1490	5	1	3310000	70	-41.67	1.12	12	0.00	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
72	20240618	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	167615	79	1.66	2120	2135	2120	2775	1495	2135	2121.71	0.19	0	0	2145	2140	2130	2125	2115	2142	2127	3	640	100	1490	5	1	3310000	71	-41.86	1.12	12	0.00	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
73	20240618	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	8480	4	0.08	2120	2120	2120	2775	1495	2135	2120.00	0.19	0	0	2145	2140	2130	2125	2115	2142	2127	3	640	100	1490	5	1	3310000	70	-41.57	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
74	20240617	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	10132175	4759	58.37	2125	2135	2120	2775	1495	2135	2129.06	0.19	0	0	2145	2140	2130	2125	2115	2142	2127	3	640	100	1490	5	1	3310000	71	-41.86	1.12	12	0.14	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
75	20240617	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	10127905	4757	58.35	2125	2135	2120	2775	1495	2135	2129.05	0.19	0	0	2145	2140	2130	2125	2115	2142	2127	3	640	100	1490	5	1	3310000	71	-41.76	1.12	12	0.14	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
76	20240617	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	9765050	4587	56.26	2125	2135	2120	2775	1495	2135	2128.85	0.19	0	0	2145	2140	2130	2125	2115	2142	2127	3	640	100	1490	5	1	3310000	71	-41.76	1.12	12	0.14	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
77	20240617	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	5496530	2583	31.68	2125	2135	2120	2775	1495	2135	2127.96	0.19	0	0	2145	2140	2130	2125	2115	2142	2127	3	640	100	1490	5	1	3310000	71	-41.76	1.12	12	0.08	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
78	20240617	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	5468840	2570	31.52	2125	2135	2120	2775	1495	2135	2127.95	0.19	0	0	2145	2140	2130	2125	2115	2142	2127	3	640	100	1490	5	1	3310000	71	-41.76	1.12	12	0.08	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
79	20240617	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	3155660	1484	18.20	2125	2135	2120	2775	1495	2135	2126.46	0.19	0	0	2145	2140	2130	2125	2115	2142	2127	3	640	100	1490	5	1	3310000	71	-41.76	1.12	12	0.04	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
80	20240617	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	3066195	1442	17.69	2125	2135	2120	2775	1495	2135	2126.35	0.19	0	0	2145	2140	2130	2125	2115	2142	2127	3	640	100	1490	5	1	3310000	71	-41.86	1.12	12	0.04	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
81	20240617	091217	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	0.19	0	0	2145	2140	2130	2125	2115	2142	2127	3	640	100	1490	5	1	3310000	71	-41.86	1.12	12	0.00	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
82	20240614	161030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	17385445	8153	80.90	2120	2135	2120	2765	1495	2130	2132.40	0.19	0	0	2146	2137	2126	2117	2106	2140	2120	3	635	100	1490	5	1	3310000	71	-41.86	1.12	12	0.25	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
83	20240614	151034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	17361960	8142	80.79	2120	2135	2120	2765	1495	2130	2132.39	0.19	0	0	2146	2137	2126	2117	2106	2140	2120	3	635	100	1490	5	1	3310000	70	-41.57	1.11	12	0.25	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
84	20240614	141032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	16240370	7613	75.54	2120	2135	2120	2765	1495	2130	2133.24	0.19	0	0	2146	2137	2126	2117	2106	2140	2120	3	635	100	1490	5	1	3310000	70	-41.57	1.11	12	0.23	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
85	20240614	131034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	16147090	7569	75.10	2120	2135	2120	2765	1495	2130	2133.32	0.19	0	0	2146	2137	2126	2117	2106	2140	2120	3	635	100	1490	5	1	3310000	70	-41.57	1.11	12	0.23	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
86	20240614	121042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	16128010	7560	75.01	2120	2135	2120	2765	1495	2130	2133.33	0.19	0	0	2146	2137	2126	2117	2106	2140	2120	3	635	100	1490	5	1	3310000	70	-41.57	1.11	12	0.23	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
87	20240614	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	16072870	7534	74.76	2120	2135	2120	2765	1495	2130	2133.38	0.19	0	0	2146	2137	2126	2117	2106	2140	2120	3	635	100	1490	5	1	3310000	71	-41.86	1.12	12	0.23	-51.00	1903.00	3055	20240507	-30.11	2080	20240507	2.64	3055	-30.11	20240507	2080	2.64	20240507	3055	-30.11	20240507	2080	2.64	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
88	20240614	101201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	4313105	2025	20.09	2120	2135	2120	2765	1495	2130	2129.93	0.19	0	0	2146	2137	2126	2117	2106	2140	2120	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.06	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
89	20240614	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	8480	4	0.04	2120	2120	2120	2765	1495	2130	2120.00	0.19	0	0	2146	2137	2126	2117	2106	2140	2120	3	635	100	1490	5	1	3310000	70	-41.57	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
90	20240613	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	21457115	10078	68.96	2130	2135	2115	2765	1495	2130	2129.10	0.19	0	544	2143	2136	2123	2116	2103	2140	2120	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.30	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
91	20240613	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	21452855	10076	68.94	2130	2135	2115	2765	1495	2130	2129.10	0.19	0	544	2143	2136	2123	2116	2103	2140	2120	3	635	100	1490	5	1	3310000	70	-41.57	1.11	12	0.30	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
92	20240613	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	21387085	10045	68.73	2130	2135	2115	2765	1495	2130	2129.13	0.19	0	523	2143	2136	2123	2116	2103	2140	2120	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.30	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
93	20240613	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	21321205	10014	68.52	2130	2135	2115	2765	1495	2130	2129.14	0.19	0	523	2143	2136	2123	2116	2103	2140	2120	3	635	100	1490	5	1	3310000	70	-41.67	1.12	12	0.30	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
94	20240613	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	21231955	9972	68.23	2130	2135	2115	2765	1495	2130	2129.16	0.19	0	523	2143	2136	2123	2116	2103	2140	2120	3	635	100	1490	5	1	3310000	70	-41.57	1.11	12	0.30	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
95	20240613	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	9021250	4249	29.07	2130	2130	2115	2765	1495	2130	2123.15	0.19	0	500	2143	2136	2123	2116	2103	2140	2120	3	635	100	1490	5	1	3310000	70	-41.57	1.11	12	0.13	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
96	20240613	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	4349175	2042	13.97	2130	2130	2125	2765	1495	2130	2129.86	0.19	0	0	2143	2136	2123	2116	2103	2140	2120	3	635	100	1490	5	1	3310000	70	-41.67	1.12	12	0.06	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
97	20240613	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.19	0	0	2143	2136	2123	2116	2103	2140	2120	3	635	100	1490	5	1	3310000	71	-41.76	1.12	12	0.00	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6444	N	N	0	N	00	N
98	20240612	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	31055560	14615	528.95	2110	2130	2110	2760	1490	2125	2124.91	0.20	0	14200	2135	2130	2120	2115	2105	2132	2117	3	635	100	1480	5	1	3310000	71	-41.76	1.12	12	0.44	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
99	20240612	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	31053430	14614	528.92	2110	2130	2110	2760	1490	2125	2124.91	0.20	0	14200	2135	2130	2120	2115	2105	2132	2117	3	635	100	1480	5	1	3310000	70	-41.67	1.12	12	0.44	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
100	20240612	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	30876815	14531	525.91	2110	2130	2110	2760	1490	2125	2124.89	0.20	0	14165	2135	2130	2120	2115	2105	2132	2117	3	635	100	1480	5	1	3310000	70	-41.67	1.12	12	0.44	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
101	20240612	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	30857690	14522	525.59	2110	2130	2110	2760	1490	2125	2124.89	0.20	0	14156	2135	2130	2120	2115	2105	2132	2117	3	635	100	1480	5	1	3310000	70	-41.67	1.12	12	0.44	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
102	20240612	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	19097940	8988	325.30	2110	2130	2110	2760	1490	2125	2124.83	0.20	0	8622	2135	2130	2120	2115	2105	2132	2117	3	635	100	1480	5	1	3310000	70	-41.67	1.12	12	0.27	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
103	20240612	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	6311815	2971	107.53	2110	2130	2110	2760	1490	2125	2124.47	0.20	0	2605	2135	2130	2120	2115	2105	2132	2117	3	635	100	1480	5	1	3310000	70	-41.67	1.12	12	0.09	-51.00	1903.00	3055	20240507	-30.44	2080	20240507	2.16	3055	-30.44	20240507	2080	2.16	20240507	3055	-30.44	20240507	2080	2.16	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
104	20240612	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	610425	288	10.42	2110	2130	2110	2760	1490	2125	2119.53	0.20	0	-11	2135	2130	2120	2115	2105	2132	2117	3	635	100	1480	5	1	3310000	71	-41.76	1.12	12	0.01	-51.00	1903.00	3055	20240507	-30.28	2080	20240507	2.40	3055	-30.28	20240507	2080	2.40	20240507	3055	-30.28	20240507	2080	2.40	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
105	20240612	091146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	162470	77	2.79	2110	2110	2110	2760	1490	2125	2110.00	0.20	0	0	2135	2130	2120	2115	2105	2132	2117	3	635	100	1480	5	1	3310000	70	-41.37	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
106	20240610	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	20307840	9602	172.64	2105	2120	2105	2745	1485	2115	2114.96	0.20	0	9506	2121	2117	2111	2107	2101	2120	2110	3	630	100	1480	5	1	3310000	70	-41.57	1.11	12	0.29	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
107	20240610	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	20248595	9574	172.13	2105	2120	2105	2745	1485	2115	2114.96	0.20	0	9502	2121	2117	2111	2107	2101	2120	2110	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.29	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
108	20240610	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	20170340	9537	171.47	2105	2120	2105	2745	1485	2115	2114.96	0.20	0	9465	2121	2117	2111	2107	2101	2120	2110	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.29	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
109	20240610	131135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	19252405	9103	163.66	2105	2120	2105	2745	1485	2115	2114.95	0.20	0	9036	2121	2117	2111	2107	2101	2120	2110	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.28	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
110	20240610	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	19222790	9089	163.41	2105	2120	2105	2745	1485	2115	2114.95	0.20	0	9023	2121	2117	2111	2107	2101	2120	2110	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.27	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
111	20240610	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	9654530	4565	82.07	2105	2120	2105	2745	1485	2115	2114.90	0.20	0	4499	2121	2117	2111	2107	2101	2120	2110	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.14	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
112	20240610	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	2226640	1053	18.93	2105	2120	2105	2745	1485	2115	2114.57	0.20	0	999	2121	2117	2111	2107	2101	2120	2110	3	630	100	1480	5	1	3310000	70	-41.57	1.11	12	0.03	-51.00	1903.00	3055	20240507	-30.61	2080	20240507	1.92	3055	-30.61	20240507	2080	1.92	20240507	3055	-30.61	20240507	2080	1.92	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
113	20240610	091143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	18945	9	0.16	2105	2105	2105	2745	1485	2115	2105.00	0.20	0	0	2121	2117	2111	2107	2101	2120	2110	3	630	100	1480	5	1	3310000	70	-41.27	1.11	12	0.00	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
114	20240607	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	11725240	5562	365.44	2105	2115	2105	2745	1485	2115	2108.10	0.20	0	0	2121	2117	2111	2107	2101	2120	2110	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.17	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
115	20240607	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	11638715	5521	362.75	2105	2115	2105	2745	1485	2115	2108.08	0.20	0	38	2121	2117	2111	2107	2101	2120	2110	3	630	100	1480	5	1	3310000	70	-41.37	1.11	12	0.17	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
116	20240607	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	11600735	5503	361.56	2105	2115	2105	2745	1485	2115	2108.07	0.20	0	38	2121	2117	2111	2107	2101	2120	2110	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.17	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
117	20240607	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	996615	472	31.01	2105	2115	2105	2745	1485	2115	2111.47	0.20	0	0	2121	2117	2111	2107	2101	2120	2110	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.01	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
118	20240607	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	992385	470	30.88	2105	2115	2105	2745	1485	2115	2111.46	0.20	0	0	2121	2117	2111	2107	2101	2120	2110	3	630	100	1480	5	1	3310000	70	-41.37	1.11	12	0.01	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
119	20240607	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	656645	311	20.43	2105	2115	2105	2745	1485	2115	2111.40	0.20	0	0	2121	2117	2111	2107	2101	2120	2110	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.01	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
120	20240607	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	633420	300	19.71	2105	2115	2105	2745	1485	2115	2111.40	0.20	0	0	2121	2117	2111	2107	2101	2120	2110	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.01	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
121	20240607	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	218920	104	6.83	2105	2105	2105	2745	1485	2115	2105.00	0.20	0	0	2121	2117	2111	2107	2101	2120	2110	3	630	100	1480	5	1	3310000	70	-41.27	1.11	12	0.00	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		6455	N	N	0	N	00	N
122	20240605	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	3210740	1522	9.60	2105	2115	2105	2745	1485	2115	2109.55	0.20	0	-2	2121	2117	2111	2107	2101	2120	2110	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.05	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6457	N	N	0	N	00	N
123	20240605	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	3208625	1521	9.60	2105	2115	2105	2745	1485	2115	2109.55	0.20	0	-2	2121	2117	2111	2107	2101	2120	2110	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.05	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6457	N	N	0	N	00	N
124	20240605	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	3111475	1475	9.30	2105	2115	2105	2745	1485	2115	2109.47	0.20	0	0	2121	2117	2111	2107	2101	2120	2110	3	630	100	1480	5	1	3310000	70	-41.37	1.11	12	0.04	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		6457	N	N	0	N	00	N
125	20240605	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1733175	823	5.19	2105	2115	2105	2745	1485	2115	2105.92	0.20	0	0	2121	2117	2111	2107	2101	2120	2110	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.02	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6457	N	N	0	N	00	N
126	20240605	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1699360	807	5.09	2105	2115	2105	2745	1485	2115	2105.77	0.20	0	0	2121	2117	2111	2107	2101	2120	2110	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.02	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6457	N	N	0	N	00	N
127	20240605	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	1676170	796	5.02	2105	2115	2105	2745	1485	2115	2105.74	0.20	0	0	2121	2117	2111	2107	2101	2120	2110	3	630	100	1480	5	1	3310000	70	-41.27	1.11	12	0.02	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		6457	N	N	0	N	00	N
128	20240605	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1627755	773	4.88	2105	2115	2105	2745	1485	2115	2105.76	0.20	0	0	2121	2117	2111	2107	2101	2120	2110	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.02	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6457	N	N	0	N	00	N
129	20240605	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.20	0	0	2121	2117	2111	2107	2101	2120	2110	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.00	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6457	N	N	0	N	00	N
130	20240604	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	33391520	15852	334.01	2110	2115	2105	2745	1485	2115	2106.45	0.20	0	0	2125	2120	2110	2105	2095	2122	2107	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.48	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6457	N	N	0	N	00	N
131	20240604	151157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	33383060	15848	333.92	2110	2115	2105	2745	1485	2115	2106.45	0.20	0	0	2125	2120	2110	2105	2095	2122	2107	3	630	100	1480	5	1	3310000	70	-41.37	1.11	12	0.48	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		6457	N	N	0	N	00	N
132	20240604	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	29340300	13932	293.55	2110	2115	2105	2745	1485	2115	2105.96	0.20	0	0	2125	2120	2110	2105	2095	2122	2107	3	630	100	1480	5	1	3310000	70	-41.37	1.11	12	0.42	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		6457	N	N	0	N	00	N
133	20240604	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	26031820	12364	260.51	2110	2115	2105	2745	1485	2115	2105.45	0.20	0	0	2125	2120	2110	2105	2095	2122	2107	3	630	100	1480	5	1	3310000	70	-41.37	1.11	12	0.37	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		6457	N	N	0	N	00	N
134	20240604	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	25848295	12277	258.68	2110	2115	2105	2745	1485	2115	2105.42	0.20	0	0	2125	2120	2110	2105	2095	2122	2107	3	630	100	1480	5	1	3310000	70	-41.27	1.11	12	0.37	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		6457	N	N	0	N	00	N
135	20240604	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	22261375	10573	222.78	2110	2115	2105	2745	1485	2115	2105.49	0.20	0	0	2125	2120	2110	2105	2095	2122	2107	3	630	100	1480	5	1	3310000	70	-41.27	1.11	12	0.32	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		6457	N	N	0	N	00	N
136	20240604	101154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	22215065	10551	222.31	2110	2115	2105	2745	1485	2115	2105.49	0.20	0	0	2125	2120	2110	2105	2095	2122	2107	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.32	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6457	N	N	0	N	00	N
137	20240604	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	1097200	520	10.96	2110	2110	2110	2745	1485	2115	2110.00	0.20	0	0	2125	2120	2110	2105	2095	2122	2107	3	630	100	1480	5	1	3310000	70	-41.37	1.11	12	0.02	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		6457	N	N	0	N	00	N
138	20240603	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	9983060	4738	32.45	2115	2115	2100	2745	1485	2115	2107.02	0.20	0	-75	2131	2122	2111	2102	2091	2125	2105	3	630	100	1480	5	1	3310000	70	-41.47	1.11	12	0.14	-51.00	1903.00	3055	20240507	-30.77	2080	20240507	1.68	3055	-30.77	20240507	2080	1.68	20240507	3055	-30.77	20240507	2080	1.68	20240507	0.00	N	473000	100	3 억		6532	N	N	0	N	00	N
139	20240603	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	9665810	4588	31.43	2115	2115	2100	2745	1485	2115	2106.76	0.20	0	-75	2131	2122	2111	2102	2091	2125	2105	3	630	100	1480	5	1	3310000	70	-41.37	1.11	12	0.14	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		6532	N	N	0	N	00	N
140	20240603	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	8611420	4089	28.01	2115	2115	2100	2745	1485	2115	2106.00	0.20	0	-75	2131	2122	2111	2102	2091	2125	2105	3	630	100	1480	5	1	3310000	70	-41.37	1.11	12	0.12	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		6532	N	N	0	N	00	N
141	20240603	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	7535320	3579	24.52	2115	2115	2100	2745	1485	2115	2105.43	0.20	0	-75	2131	2122	2111	2102	2091	2125	2105	3	630	100	1480	5	1	3310000	70	-41.37	1.11	12	0.11	-51.00	1903.00	3055	20240507	-30.93	2080	20240507	1.44	3055	-30.93	20240507	2080	1.44	20240507	3055	-30.93	20240507	2080	1.44	20240507	0.00	N	473000	100	3 억		6532	N	N	0	N	00	N
142	20240603	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	7246200	3442	23.58	2115	2115	2100	2745	1485	2115	2105.23	0.20	0	-75	2131	2122	2111	2102	2091	2125	2105	3	630	100	1480	5	1	3310000	70	-41.27	1.11	12	0.10	-51.00	1903.00	3055	20240507	-31.10	2080	20240507	1.20	3055	-31.10	20240507	2080	1.20	20240507	3055	-31.10	20240507	2080	1.20	20240507	0.00	N	473000	100	3 억		6532	N	N	0	N	00	N
143	20240603	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	2425130	1150	7.88	2115	2115	2100	2745	1485	2115	2108.81	0.20	0	-75	2131	2122	2111	2102	2091	2125	2105	3	630	100	1480	5	1	3310000	70	-41.18	1.10	12	0.03	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		6532	N	N	0	N	00	N
144	20240603	101127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	2380900	1129	7.73	2115	2115	2100	2745	1485	2115	2108.86	0.20	0	-75	2131	2122	2111	2102	2091	2125	2105	3	630	100	1480	5	1	3310000	70	-41.18	1.10	12	0.03	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		6532	N	N	0	N	00	N
145	20240603	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	2204500	1045	7.16	2115	2115	2100	2745	1485	2115	2109.57	0.20	0	-75	2131	2122	2111	2102	2091	2125	2105	3	630	100	1480	5	1	3310000	70	-41.18	1.10	12	0.03	-51.00	1903.00	3055	20240507	-31.26	2080	20240507	0.96	3055	-31.26	20240507	2080	0.96	20240507	3055	-31.26	20240507	2080	0.96	20240507	0.00	N	473000	100	3 억		6532	N	N	0	N	00	N