KissMeData/246690/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	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	1173	-13	5	-1.10	145395001	123636	137.92	1189	1189	1170	1541	831	1186	1175.99	0.37	0	44	1207	1196	1191	1180	1175	1194	1178	207	355	500	830	1	1	41477862	487	4.62	0.58	12	0.30	254.00	2024.00	1610	20230626	-27.14	1112	20231030	5.49	1540	-23.83	20240111	1170	0.26	20240628	1605	-26.92	20230804	1112	5.49	20231030	1.27	N	246690	500	207 억		154716	N	N	0	N	00	N
3	20240628	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1174	-12	5	-1.01	141471006	120291	134.19	1189	1189	1170	1541	831	1186	1176.07	0.37	0	733	1207	1196	1191	1180	1175	1194	1178	207	355	500	830	1	1	41477862	487	4.62	0.58	12	0.29	254.00	2024.00	1610	20230626	-27.08	1112	20231030	5.58	1540	-23.77	20240111	1170	0.34	20240628	1605	-26.85	20230804	1112	5.58	20231030	1.27	N	246690	500	207 억		154716	N	N	0	N	00	N
4	20240628	141106	57	100.00	KOSDAQ		금융	N	N	N	N		N	1174	-12	5	-1.01	130647898	111071	123.91	1189	1189	1170	1541	831	1186	1176.26	0.37	0	733	1207	1196	1191	1180	1175	1194	1178	207	355	500	830	1	1	41477862	487	4.62	0.58	12	0.27	254.00	2024.00	1610	20230626	-27.08	1112	20231030	5.58	1540	-23.77	20240111	1170	0.34	20240628	1605	-26.85	20230804	1112	5.58	20231030	1.27	N	246690	500	207 억		154716	N	N	0	N	00	N
5	20240628	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	1171	-15	5	-1.26	124579297	105895	118.13	1189	1189	1170	1541	831	1186	1176.44	0.37	0	733	1207	1196	1191	1180	1175	1194	1178	207	355	500	830	1	1	41477862	486	4.61	0.58	12	0.26	254.00	2024.00	1610	20230626	-27.27	1112	20231030	5.31	1540	-23.96	20240111	1170	0.09	20240628	1605	-27.04	20230804	1112	5.31	20231030	1.27	N	246690	500	207 억		154716	N	N	0	N	00	N
6	20240628	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	1175	-11	5	-0.93	102974617	87450	97.56	1189	1189	1171	1541	831	1186	1177.53	0.37	0	733	1207	1196	1191	1180	1175	1194	1178	207	355	500	830	1	1	41477862	487	4.63	0.58	12	0.21	254.00	2024.00	1610	20230626	-27.02	1112	20231030	5.67	1540	-23.70	20240111	1171	0.34	20240628	1605	-26.79	20230804	1112	5.67	20231030	1.27	N	246690	500	207 억		154716	N	N	0	N	00	N
7	20240628	111044	57	100.00	KOSDAQ		금융	N	N	N	N		N	1173	-13	5	-1.10	94889438	80560	89.87	1189	1189	1171	1541	831	1186	1177.87	0.37	0	641	1207	1196	1191	1180	1175	1194	1178	207	355	500	830	1	1	41477862	487	4.62	0.58	12	0.19	254.00	2024.00	1610	20230626	-27.14	1112	20231030	5.49	1540	-23.83	20240111	1171	0.17	20240628	1605	-26.92	20230804	1112	5.49	20231030	1.27	N	246690	500	207 억		154716	N	N	0	N	00	N
8	20240628	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	1183	-3	5	-0.25	11566694	9755	10.88	1189	1189	1183	1541	831	1186	1185.72	0.37	0	-740	1207	1196	1191	1180	1175	1194	1178	207	355	500	830	1	1	41477862	491	4.66	0.58	12	0.02	254.00	2024.00	1610	20230626	-26.52	1112	20231030	6.38	1540	-23.18	20240111	1183	0.00	20240628	1605	-26.29	20230804	1112	6.38	20231030	1.27	N	246690	500	207 억		154716	N	N	0	N	00	N
9	20240628	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	1187	1	2	0.08	977287	823	0.92	1189	1189	1187	1541	831	1186	1187.47	0.37	0	-348	1207	1196	1191	1180	1175	1194	1178	207	355	500	830	1	1	41477862	492	4.67	0.59	12	0.00	254.00	2024.00	1610	20230626	-26.27	1112	20231030	6.74	1540	-22.92	20240111	1186	0.08	20240627	1605	-26.04	20230804	1112	6.74	20231030	1.27	N	246690	500	207 억		154716	N	N	0	N	00	N
10	20240627	161035	57	100.00	KOSDAQ		금융	N	N	N	N		N	1186	-12	5	-1.00	106880536	89636	197.71	1199	1202	1186	1557	839	1198	1192.38	0.37	0	-564	1206	1202	1198	1194	1190	1204	1196	207	359	500	830	1	1	41477862	492	4.67	0.59	12	0.22	254.00	2024.00	1618	20230621	-26.70	1112	20231030	6.65	1540	-22.99	20240111	1186	0.00	20240627	1605	-26.11	20230804	1112	6.65	20231030	1.27	N	246690	500	207 억		155280	N	N	0	N	00	N
11	20240627	151042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1187	-11	5	-0.92	102934799	86311	190.38	1199	1202	1187	1557	839	1198	1192.60	0.37	0	-596	1206	1202	1198	1194	1190	1204	1196	207	359	500	830	1	1	41477862	492	4.67	0.59	12	0.21	254.00	2024.00	1618	20230621	-26.64	1112	20231030	6.74	1540	-22.92	20240111	1187	0.00	20240627	1605	-26.04	20230804	1112	6.74	20231030	1.27	N	246690	500	207 억		155280	N	N	0	N	00	N
12	20240627	141040	57	100.00	KOSDAQ		금융	N	N	N	N		N	1188	-10	5	-0.83	97230973	81508	179.78	1199	1202	1188	1557	839	1198	1192.90	0.37	0	-104	1206	1202	1198	1194	1190	1204	1196	207	359	500	830	1	1	41477862	493	4.68	0.59	12	0.20	254.00	2024.00	1618	20230621	-26.58	1112	20231030	6.83	1540	-22.86	20240111	1188	0.00	20240627	1605	-25.98	20230804	1112	6.83	20231030	1.27	N	246690	500	207 억		155280	N	N	0	N	00	N
13	20240627	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	1196	-2	5	-0.17	42028780	35176	77.59	1199	1202	1192	1557	839	1198	1194.81	0.37	0	541	1206	1202	1198	1194	1190	1204	1196	207	359	500	830	1	1	41477862	496	4.71	0.59	12	0.08	254.00	2024.00	1618	20230621	-26.08	1112	20231030	7.55	1540	-22.34	20240111	1189	0.59	20240625	1605	-25.48	20230804	1112	7.55	20231030	1.27	N	246690	500	207 억		155280	N	N	0	N	00	N
14	20240627	121042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1197	-1	5	-0.08	39188318	32801	72.35	1199	1202	1192	1557	839	1198	1194.73	0.37	0	566	1206	1202	1198	1194	1190	1204	1196	207	359	500	830	1	1	41477862	496	4.71	0.59	12	0.08	254.00	2024.00	1618	20230621	-26.02	1112	20231030	7.64	1540	-22.27	20240111	1189	0.67	20240625	1605	-25.42	20230804	1112	7.64	20231030	1.27	N	246690	500	207 억		155280	N	N	0	N	00	N
15	20240627	111042	57	100.00	KOSDAQ		금융	N	N	N	N		N	1197	-1	5	-0.08	31460398	26341	58.10	1199	1202	1192	1557	839	1198	1194.35	0.37	0	915	1206	1202	1198	1194	1190	1204	1196	207	359	500	830	1	1	41477862	496	4.71	0.59	12	0.06	254.00	2024.00	1618	20230621	-26.02	1112	20231030	7.64	1540	-22.27	20240111	1189	0.67	20240625	1605	-25.42	20230804	1112	7.64	20231030	1.27	N	246690	500	207 억		155280	N	N	0	N	00	N
16	20240627	101041	57	100.00	KOSDAQ		금융	N	N	N	N		N	1194	-4	5	-0.33	30221543	25305	55.82	1199	1202	1192	1557	839	1198	1194.29	0.37	0	897	1206	1202	1198	1194	1190	1204	1196	207	359	500	830	1	1	41477862	495	4.70	0.59	12	0.06	254.00	2024.00	1618	20230621	-26.21	1112	20231030	7.37	1540	-22.47	20240111	1189	0.42	20240625	1605	-25.61	20230804	1112	7.37	20231030	1.27	N	246690	500	207 억		155280	N	N	0	N	00	N
17	20240627	091041	57	100.00	KOSDAQ		금융	N	N	N	N		N	1200	2	2	0.17	4027815	3358	7.41	1199	1202	1197	1557	839	1198	1199.47	0.37	0	1686	1206	1202	1198	1194	1190	1204	1196	207	359	500	830	1	1	41477862	498	4.72	0.59	12	0.01	254.00	2024.00	1618	20230621	-25.83	1112	20231030	7.91	1540	-22.08	20240111	1189	0.93	20240625	1605	-25.23	20230804	1112	7.91	20231030	1.27	N	246690	500	207 억		155280	N	N	0	N	00	N
18	20240626	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	1198	5	2	0.42	54250581	45336	63.06	1194	1202	1194	1550	836	1193	1196.63	0.38	0	-6686	1201	1197	1193	1189	1185	1199	1191	207	357	500	830	1	1	41477862	497	4.72	0.59	12	0.11	254.00	2024.00	1618	20230621	-25.96	1112	20231030	7.73	1540	-22.21	20240111	1189	0.76	20240625	1610	-25.59	20230626	1112	7.73	20231030	1.29	N	246690	500	207 억		155693	N	N	0	N	00	N
19	20240626	151041	57	100.00	KOSDAQ		금융	N	N	N	N		N	1199	6	2	0.50	52742288	44077	61.31	1194	1202	1194	1550	836	1193	1196.59	0.38	0	-6673	1201	1197	1193	1189	1185	1199	1191	207	357	500	830	1	1	41477862	497	4.72	0.59	12	0.11	254.00	2024.00	1618	20230621	-25.90	1112	20231030	7.82	1540	-22.14	20240111	1189	0.84	20240625	1610	-25.53	20230626	1112	7.82	20231030	1.29	N	246690	500	207 억		155693	N	N	0	N	00	N
20	20240626	141037	57	100.00	KOSDAQ		금융	N	N	N	N		N	1195	2	2	0.17	39095079	32676	45.45	1194	1202	1194	1550	836	1193	1196.45	0.38	0	-208	1201	1197	1193	1189	1185	1199	1191	207	357	500	830	1	1	41477862	496	4.70	0.59	12	0.08	254.00	2024.00	1618	20230621	-26.14	1112	20231030	7.46	1540	-22.40	20240111	1189	0.50	20240625	1610	-25.78	20230626	1112	7.46	20231030	1.29	N	246690	500	207 억		155693	N	N	0	N	00	N
21	20240626	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	1195	2	2	0.17	38390179	32086	44.63	1194	1202	1194	1550	836	1193	1196.48	0.38	0	-208	1201	1197	1193	1189	1185	1199	1191	207	357	500	830	1	1	41477862	496	4.70	0.59	12	0.08	254.00	2024.00	1618	20230621	-26.14	1112	20231030	7.46	1540	-22.40	20240111	1189	0.50	20240625	1610	-25.78	20230626	1112	7.46	20231030	1.29	N	246690	500	207 억		155693	N	N	0	N	00	N
22	20240626	121037	57	100.00	KOSDAQ		금융	N	N	N	N		N	1198	5	2	0.42	30324215	25338	35.24	1194	1202	1194	1550	836	1193	1196.79	0.38	0	-158	1201	1197	1193	1189	1185	1199	1191	207	357	500	830	1	1	41477862	497	4.72	0.59	12	0.06	254.00	2024.00	1618	20230621	-25.96	1112	20231030	7.73	1540	-22.21	20240111	1189	0.76	20240625	1610	-25.59	20230626	1112	7.73	20231030	1.29	N	246690	500	207 억		155693	N	N	0	N	00	N
23	20240626	111039	57	100.00	KOSDAQ		금융	N	N	N	N		N	1201	8	2	0.67	30024728	25088	34.90	1194	1202	1194	1550	836	1193	1196.78	0.38	0	80	1201	1197	1193	1189	1185	1199	1191	207	357	500	830	1	1	41477862	498	4.73	0.59	12	0.06	254.00	2024.00	1618	20230621	-25.77	1112	20231030	8.00	1540	-22.01	20240111	1189	1.01	20240625	1610	-25.40	20230626	1112	8.00	20231030	1.29	N	246690	500	207 억		155693	N	N	0	N	00	N
24	20240626	101037	57	100.00	KOSDAQ		금융	N	N	N	N		N	1200	7	2	0.59	6043484	5050	7.02	1194	1202	1194	1550	836	1193	1196.73	0.38	0	242	1201	1197	1193	1189	1185	1199	1191	207	357	500	830	1	1	41477862	498	4.72	0.59	12	0.01	254.00	2024.00	1618	20230621	-25.83	1112	20231030	7.91	1540	-22.08	20240111	1189	0.93	20240625	1610	-25.47	20230626	1112	7.91	20231030	1.29	N	246690	500	207 억		155693	N	N	0	N	00	N
25	20240626	091039	57	100.00	KOSDAQ		금융	N	N	N	N		N	1200	7	2	0.59	2810874	2350	3.27	1194	1202	1194	1550	836	1193	1196.12	0.38	0	175	1201	1197	1193	1189	1185	1199	1191	207	357	500	830	1	1	41477862	498	4.72	0.59	12	0.01	254.00	2024.00	1618	20230621	-25.83	1112	20231030	7.91	1540	-22.08	20240111	1189	0.93	20240625	1610	-25.47	20230626	1112	7.91	20231030	1.29	N	246690	500	207 억		155693	N	N	0	N	00	N
26	20240625	161036	57	100.00	KOSDAQ		금융	N	N	N	N		N	1193	-1	5	-0.08	85699832	71893	31.92	1190	1197	1189	1552	836	1194	1192.05	0.38	0	-1235	1227	1210	1202	1185	1177	1206	1181	207	358	500	830	1	1	41477862	495	4.70	0.59	12	0.17	254.00	2024.00	1618	20230621	-26.27	1112	20231030	7.28	1540	-22.53	20240111	1189	0.34	20240625	1610	-25.90	20230626	1112	7.28	20231030	1.29	N	246690	500	207 억		156938	N	N	0	N	00	N
27	20240625	151034	57	100.00	KOSDAQ		금융	N	N	N	N		N	1191	-3	5	-0.25	69405142	58239	25.86	1190	1197	1189	1552	836	1194	1191.73	0.38	0	-1666	1227	1210	1202	1185	1177	1206	1181	207	358	500	830	1	1	41477862	494	4.69	0.59	12	0.14	254.00	2024.00	1618	20230621	-26.39	1112	20231030	7.10	1540	-22.66	20240111	1189	0.17	20240625	1610	-26.02	20230626	1112	7.10	20231030	1.29	N	246690	500	207 억		156938	N	N	0	N	00	N
28	20240625	141037	57	100.00	KOSDAQ		금융	N	N	N	N		N	1193	-1	5	-0.08	53189225	44628	19.82	1190	1197	1189	1552	836	1194	1191.84	0.38	0	-2043	1227	1210	1202	1185	1177	1206	1181	207	358	500	830	1	1	41477862	495	4.70	0.59	12	0.11	254.00	2024.00	1618	20230621	-26.27	1112	20231030	7.28	1540	-22.53	20240111	1189	0.34	20240625	1610	-25.90	20230626	1112	7.28	20231030	1.29	N	246690	500	207 억		156938	N	N	0	N	00	N
29	20240625	131038	57	100.00	KOSDAQ		금융	N	N	N	N		N	1193	-1	5	-0.08	50104068	42040	18.67	1190	1197	1189	1552	836	1194	1191.82	0.38	0	-2043	1227	1210	1202	1185	1177	1206	1181	207	358	500	830	1	1	41477862	495	4.70	0.59	12	0.10	254.00	2024.00	1618	20230621	-26.27	1112	20231030	7.28	1540	-22.53	20240111	1189	0.34	20240625	1610	-25.90	20230626	1112	7.28	20231030	1.29	N	246690	500	207 억		156938	N	N	0	N	00	N
30	20240625	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	1193	-1	5	-0.08	47504445	39861	17.70	1190	1197	1189	1552	836	1194	1191.75	0.38	0	-2214	1227	1210	1202	1185	1177	1206	1181	207	358	500	830	1	1	41477862	495	4.70	0.59	12	0.10	254.00	2024.00	1618	20230621	-26.27	1112	20231030	7.28	1540	-22.53	20240111	1189	0.34	20240625	1610	-25.90	20230626	1112	7.28	20231030	1.29	N	246690	500	207 억		156938	N	N	0	N	00	N
31	20240625	111038	57	100.00	KOSDAQ		금융	N	N	N	N		N	1194	0	3	0.00	41598619	34904	15.50	1190	1197	1189	1552	836	1194	1191.80	0.38	0	-2214	1227	1210	1202	1185	1177	1206	1181	207	358	500	830	1	1	41477862	495	4.70	0.59	12	0.08	254.00	2024.00	1618	20230621	-26.21	1112	20231030	7.37	1540	-22.47	20240111	1189	0.42	20240625	1610	-25.84	20230626	1112	7.37	20231030	1.29	N	246690	500	207 억		156938	N	N	0	N	00	N
32	20240625	101036	57	100.00	KOSDAQ		금융	N	N	N	N		N	1191	-3	5	-0.25	22212067	18631	8.27	1190	1197	1190	1552	836	1194	1192.21	0.38	0	-2214	1227	1210	1202	1185	1177	1206	1181	207	358	500	830	1	1	41477862	494	4.69	0.59	12	0.04	254.00	2024.00	1618	20230621	-26.39	1112	20231030	7.10	1540	-22.66	20240111	1190	0.08	20240625	1610	-26.02	20230626	1112	7.10	20231030	1.29	N	246690	500	207 억		156938	N	N	0	N	00	N
33	20240625	091036	57	100.00	KOSDAQ		금융	N	N	N	N		N	1195	1	2	0.08	3366531	2822	1.25	1190	1197	1190	1552	836	1194	1192.96	0.38	0	10	1227	1210	1202	1185	1177	1206	1181	207	358	500	830	1	1	41477862	496	4.70	0.59	12	0.01	254.00	2024.00	1618	20230621	-26.14	1112	20231030	7.46	1540	-22.40	20240111	1190	0.42	20240625	1610	-25.78	20230626	1112	7.46	20231030	1.29	N	246690	500	207 억		156938	N	N	0	N	00	N
34	20240624	161036	57	100.00	KOSDAQ		금융	N	N	N	N		N	1194	-26	5	-2.13	270911930	225202	324.48	1218	1219	1194	1586	854	1220	1202.97	0.40	0	-8694	1240	1230	1225	1215	1210	1227	1212	207	366	500	850	1	1	41477862	495	4.70	0.59	12	0.54	254.00	2024.00	1618	20230621	-26.21	1112	20231030	7.37	1540	-22.47	20240111	1194	0.00	20240624	1610	-25.84	20230626	1112	7.37	20231030	1.28	N	246690	500	207 억		165638	N	N	0	N	00	N
35	20240624	151032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1196	-24	5	-1.97	261720435	217508	313.39	1218	1219	1195	1586	854	1220	1203.27	0.40	0	-8729	1240	1230	1225	1215	1210	1227	1212	207	366	500	850	1	1	41477862	496	4.71	0.59	12	0.52	254.00	2024.00	1618	20230621	-26.08	1112	20231030	7.55	1540	-22.34	20240111	1195	0.08	20240624	1610	-25.71	20230626	1112	7.55	20231030	1.28	N	246690	500	207 억		165638	N	N	0	N	00	N
36	20240624	141033	57	100.00	KOSDAQ		금융	N	N	N	N		N	1208	-12	5	-0.98	75538944	62294	89.76	1218	1219	1208	1586	854	1220	1212.62	0.40	0	-8321	1240	1230	1225	1215	1210	1227	1212	207	366	500	850	1	1	41477862	501	4.76	0.60	12	0.15	254.00	2024.00	1618	20230621	-25.34	1112	20231030	8.63	1540	-21.56	20240111	1208	0.00	20240624	1610	-24.97	20230626	1112	8.63	20231030	1.28	N	246690	500	207 억		165638	N	N	0	N	00	N
37	20240624	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	1211	-9	5	-0.74	50657755	41726	60.12	1218	1219	1211	1586	854	1220	1214.06	0.40	0	-8321	1240	1230	1225	1215	1210	1227	1212	207	366	500	850	1	1	41477862	502	4.77	0.60	12	0.10	254.00	2024.00	1618	20230621	-25.15	1112	20231030	8.90	1540	-21.36	20240111	1211	0.00	20240624	1610	-24.78	20230626	1112	8.90	20231030	1.28	N	246690	500	207 억		165638	N	N	0	N	00	N
38	20240624	121033	57	100.00	KOSDAQ		금융	N	N	N	N		N	1212	-8	5	-0.66	44299589	36476	52.56	1218	1219	1211	1586	854	1220	1214.49	0.40	0	-6576	1240	1230	1225	1215	1210	1227	1212	207	366	500	850	1	1	41477862	503	4.77	0.60	12	0.09	254.00	2024.00	1618	20230621	-25.09	1112	20231030	8.99	1540	-21.30	20240111	1211	0.08	20240624	1610	-24.72	20230626	1112	8.99	20231030	1.28	N	246690	500	207 억		165638	N	N	0	N	00	N
39	20240624	111035	57	100.00	KOSDAQ		금융	N	N	N	N		N	1213	-7	5	-0.57	36674882	30185	43.49	1218	1219	1212	1586	854	1220	1215.00	0.40	0	-6217	1240	1230	1225	1215	1210	1227	1212	207	366	500	850	1	1	41477862	503	4.78	0.60	12	0.07	254.00	2024.00	1618	20230621	-25.03	1112	20231030	9.08	1540	-21.23	20240111	1211	0.17	20240603	1610	-24.66	20230626	1112	9.08	20231030	1.28	N	246690	500	207 억		165638	N	N	0	N	00	N
40	20240624	101033	57	100.00	KOSDAQ		금융	N	N	N	N		N	1218	-2	5	-0.16	28035831	23068	33.24	1218	1219	1213	1586	854	1220	1215.36	0.40	0	-1449	1240	1230	1225	1215	1210	1227	1212	207	366	500	850	1	1	41477862	505	4.80	0.60	12	0.06	254.00	2024.00	1618	20230621	-24.72	1112	20231030	9.53	1540	-20.91	20240111	1211	0.58	20240603	1610	-24.35	20230626	1112	9.53	20231030	1.28	N	246690	500	207 억		165638	N	N	0	N	00	N
41	20240624	091033	57	100.00	KOSDAQ		금융	N	N	N	N		N	1215	-5	5	-0.41	6096925	5015	7.23	1218	1218	1214	1586	854	1220	1215.74	0.40	0	154	1240	1230	1225	1215	1210	1227	1212	207	366	500	850	1	1	41477862	504	4.78	0.60	12	0.01	254.00	2024.00	1618	20230621	-24.91	1112	20231030	9.26	1540	-21.10	20240111	1211	0.33	20240603	1610	-24.53	20230626	1112	9.26	20231030	1.28	N	246690	500	207 억		165638	N	N	0	N	00	N
42	20240621	160958	57	100.00	KOSDAQ		금융	N	N	N	N		N	1220	-9	5	-0.73	82732393	67588	239.43	1228	1235	1220	1597	861	1229	1224.15	0.41	0	-4217	1240	1234	1230	1224	1220	1234	1224	207	368	500	860	1	1	41477862	506	4.80	0.60	12	0.16	254.00	2024.00	1618	20230621	-24.60	1112	20231030	9.71	1540	-20.78	20240111	1211	0.74	20240603	1618	-24.60	20230621	1112	9.71	20231030	1.29	N	246690	500	207 억		169855	N	N	0	N	00	N
43	20240621	150959	57	100.00	KOSDAQ		금융	N	N	N	N		N	1221	-8	5	-0.65	70459101	57530	203.80	1228	1235	1221	1597	861	1229	1224.74	0.41	0	-4210	1240	1234	1230	1224	1220	1234	1224	207	368	500	860	1	1	41477862	506	4.81	0.60	12	0.14	254.00	2024.00	1618	20230621	-24.54	1112	20231030	9.80	1540	-20.71	20240111	1211	0.83	20240603	1618	-24.54	20230621	1112	9.80	20231030	1.29	N	246690	500	207 억		169855	N	N	0	N	00	N
44	20240621	140957	57	100.00	KOSDAQ		금융	N	N	N	N		N	1225	-4	5	-0.33	53966247	44041	156.01	1228	1235	1222	1597	861	1229	1225.36	0.41	0	-3122	1240	1234	1230	1224	1220	1234	1224	207	368	500	860	1	1	41477862	508	4.82	0.61	12	0.11	254.00	2024.00	1618	20230621	-24.29	1112	20231030	10.16	1540	-20.45	20240111	1211	1.16	20240603	1618	-24.29	20230621	1112	10.16	20231030	1.29	N	246690	500	207 억		169855	N	N	0	N	00	N
45	20240621	130959	57	100.00	KOSDAQ		금융	N	N	N	N		N	1225	-4	5	-0.33	43699545	35655	126.31	1228	1235	1222	1597	861	1229	1225.62	0.41	0	-2152	1240	1234	1230	1224	1220	1234	1224	207	368	500	860	1	1	41477862	508	4.82	0.61	12	0.09	254.00	2024.00	1618	20230621	-24.29	1112	20231030	10.16	1540	-20.45	20240111	1211	1.16	20240603	1618	-24.29	20230621	1112	10.16	20231030	1.29	N	246690	500	207 억		169855	N	N	0	N	00	N
46	20240621	121002	57	100.00	KOSDAQ		금융	N	N	N	N		N	1227	-2	5	-0.16	40825371	33311	118.00	1228	1235	1222	1597	861	1229	1225.58	0.41	0	-1943	1240	1234	1230	1224	1220	1234	1224	207	368	500	860	1	1	41477862	509	4.83	0.61	12	0.08	254.00	2024.00	1618	20230621	-24.17	1112	20231030	10.34	1540	-20.32	20240111	1211	1.32	20240603	1618	-24.17	20230621	1112	10.34	20231030	1.29	N	246690	500	207 억		169855	N	N	0	N	00	N
47	20240621	110959	57	100.00	KOSDAQ		금융	N	N	N	N		N	1225	-4	5	-0.33	29808512	24312	86.12	1228	1235	1222	1597	861	1229	1226.08	0.41	0	-1969	1240	1234	1230	1224	1220	1234	1224	207	368	500	860	1	1	41477862	508	4.82	0.61	12	0.06	254.00	2024.00	1618	20230621	-24.29	1112	20231030	10.16	1540	-20.45	20240111	1211	1.16	20240603	1618	-24.29	20230621	1112	10.16	20231030	1.29	N	246690	500	207 억		169855	N	N	0	N	00	N
48	20240621	100956	57	100.00	KOSDAQ		금융	N	N	N	N		N	1228	-1	5	-0.08	23478573	19154	67.85	1228	1235	1222	1597	861	1229	1225.78	0.41	0	-1250	1240	1234	1230	1224	1220	1234	1224	207	368	500	860	1	1	41477862	509	4.83	0.61	12	0.05	254.00	2024.00	1618	20230621	-24.10	1112	20231030	10.43	1540	-20.26	20240111	1211	1.40	20240603	1618	-24.10	20230621	1112	10.43	20231030	1.29	N	246690	500	207 억		169855	N	N	0	N	00	N
49	20240621	091002	57	100.00	KOSDAQ		금융	N	N	N	N		N	1229	0	3	0.00	1474365	1200	4.25	1228	1235	1226	1597	861	1229	1228.64	0.41	0	223	1240	1234	1230	1224	1220	1234	1224	207	368	500	860	1	1	41477862	510	4.84	0.61	12	0.00	254.00	2024.00	1618	20230621	-24.04	1112	20231030	10.52	1540	-20.19	20240111	1211	1.49	20240603	1618	-24.04	20230621	1112	10.52	20231030	1.29	N	246690	500	207 억		169855	N	N	0	N	00	N
50	20240620	160954	57	100.00	KOSDAQ		금융	N	N	N	N		N	1229	0	3	0.00	34524447	28103	33.94	1229	1236	1226	1597	861	1229	1228.49	0.41	0	-648	1243	1235	1232	1224	1221	1234	1223	207	368	500	860	1	1	41477862	510	4.84	0.61	12	0.07	254.00	2024.00	1627	20230614	-24.46	1112	20231030	10.52	1540	-20.19	20240111	1211	1.49	20240603	1618	-24.04	20230621	1112	10.52	20231030	1.30	N	246690	500	207 억		170513	N	N	0	N	00	N
51	20240620	150956	57	100.00	KOSDAQ		금융	N	N	N	N		N	1228	-1	5	-0.08	34141001	27791	33.56	1229	1236	1226	1597	861	1229	1228.49	0.41	0	-630	1243	1235	1232	1224	1221	1234	1223	207	368	500	860	1	1	41477862	509	4.83	0.61	12	0.07	254.00	2024.00	1627	20230614	-24.52	1112	20231030	10.43	1540	-20.26	20240111	1211	1.40	20240603	1618	-24.10	20230621	1112	10.43	20231030	1.30	N	246690	500	207 억		170513	N	N	0	N	00	N
52	20240620	140956	57	100.00	KOSDAQ		금융	N	N	N	N		N	1229	0	3	0.00	30848367	25111	30.32	1229	1236	1226	1597	861	1229	1228.48	0.41	0	-630	1243	1235	1232	1224	1221	1234	1223	207	368	500	860	1	1	41477862	510	4.84	0.61	12	0.06	254.00	2024.00	1627	20230614	-24.46	1112	20231030	10.52	1540	-20.19	20240111	1211	1.49	20240603	1618	-24.04	20230621	1112	10.52	20231030	1.30	N	246690	500	207 억		170513	N	N	0	N	00	N
53	20240620	130956	57	100.00	KOSDAQ		금융	N	N	N	N		N	1227	-2	5	-0.16	18770571	15269	18.44	1229	1236	1226	1597	861	1229	1229.33	0.41	0	-1721	1243	1235	1232	1224	1221	1234	1223	207	368	500	860	1	1	41477862	509	4.83	0.61	12	0.04	254.00	2024.00	1627	20230614	-24.59	1112	20231030	10.34	1540	-20.32	20240111	1211	1.32	20240603	1618	-24.17	20230621	1112	10.34	20231030	1.30	N	246690	500	207 억		170513	N	N	0	N	00	N
54	20240620	120954	57	100.00	KOSDAQ		금융	N	N	N	N		N	1228	-1	5	-0.08	15341064	12476	15.07	1229	1236	1226	1597	861	1229	1229.65	0.41	0	423	1243	1235	1232	1224	1221	1234	1223	207	368	500	860	1	1	41477862	509	4.83	0.61	12	0.03	254.00	2024.00	1627	20230614	-24.52	1112	20231030	10.43	1540	-20.26	20240111	1211	1.40	20240603	1618	-24.10	20230621	1112	10.43	20231030	1.30	N	246690	500	207 억		170513	N	N	0	N	00	N
55	20240620	110956	57	100.00	KOSDAQ		금융	N	N	N	N		N	1228	-1	5	-0.08	12975852	10553	12.74	1229	1236	1226	1597	861	1229	1229.59	0.41	0	513	1243	1235	1232	1224	1221	1234	1223	207	368	500	860	1	1	41477862	509	4.83	0.61	12	0.03	254.00	2024.00	1627	20230614	-24.52	1112	20231030	10.43	1540	-20.26	20240111	1211	1.40	20240603	1618	-24.10	20230621	1112	10.43	20231030	1.30	N	246690	500	207 억		170513	N	N	0	N	00	N
56	20240620	100957	57	100.00	KOSDAQ		금융	N	N	N	N		N	1229	0	3	0.00	12411236	10094	12.19	1229	1236	1226	1597	861	1229	1229.57	0.41	0	620	1243	1235	1232	1224	1221	1234	1223	207	368	500	860	1	1	41477862	510	4.84	0.61	12	0.02	254.00	2024.00	1627	20230614	-24.46	1112	20231030	10.52	1540	-20.19	20240111	1211	1.49	20240603	1618	-24.04	20230621	1112	10.52	20231030	1.30	N	246690	500	207 억		170513	N	N	0	N	00	N
57	20240620	091000	57	100.00	KOSDAQ		금융	N	N	N	N		N	1232	3	2	0.24	4322157	3519	4.25	1229	1234	1226	1597	861	1229	1228.23	0.41	0	684	1243	1235	1232	1224	1221	1234	1223	207	368	500	860	1	1	41477862	511	4.85	0.61	12	0.01	254.00	2024.00	1627	20230614	-24.28	1112	20231030	10.79	1540	-20.00	20240111	1211	1.73	20240603	1618	-23.86	20230621	1112	10.79	20231030	1.30	N	246690	500	207 억		170513	N	N	0	N	00	N
58	20240619	160951	57	100.00	KOSDAQ		금융	N	N	N	N		N	1229	-8	5	-0.65	101332236	82259	312.50	1236	1240	1229	1608	866	1237	1231.90	0.43	0	-8016	1248	1242	1238	1232	1228	1245	1235	207	371	500	860	1	1	41477862	510	4.84	0.61	12	0.20	254.00	2024.00	1635	20230613	-24.83	1112	20231030	10.52	1540	-20.19	20240111	1211	1.49	20240603	1618	-24.04	20230621	1112	10.52	20231030	1.32	N	246690	500	207 억		178532	N	N	0	N	00	N
59	20240619	150951	57	100.00	KOSDAQ		금융	N	N	N	N		N	1230	-7	5	-0.57	89409058	72559	275.65	1236	1240	1229	1608	866	1237	1232.23	0.43	0	-7941	1248	1242	1238	1232	1228	1245	1235	207	371	500	860	1	1	41477862	510	4.84	0.61	12	0.17	254.00	2024.00	1635	20230613	-24.77	1112	20231030	10.61	1540	-20.13	20240111	1211	1.57	20240603	1618	-23.98	20230621	1112	10.61	20231030	1.32	N	246690	500	207 억		178532	N	N	0	N	00	N
60	20240619	140959	57	100.00	KOSDAQ		금융	N	N	N	N		N	1235	-2	5	-0.16	48093710	38980	148.08	1236	1240	1232	1608	866	1237	1233.80	0.43	0	-5531	1248	1242	1238	1232	1228	1245	1235	207	371	500	860	1	1	41477862	512	4.86	0.61	12	0.09	254.00	2024.00	1635	20230613	-24.46	1112	20231030	11.06	1540	-19.81	20240111	1211	1.98	20240603	1618	-23.67	20230621	1112	11.06	20231030	1.32	N	246690	500	207 억		178532	N	N	0	N	00	N
61	20240619	130946	57	100.00	KOSDAQ		금융	N	N	N	N		N	1235	-2	5	-0.16	39796347	32259	122.55	1236	1240	1232	1608	866	1237	1233.65	0.43	0	-3772	1248	1242	1238	1232	1228	1245	1235	207	371	500	860	1	1	41477862	512	4.86	0.61	12	0.08	254.00	2024.00	1635	20230613	-24.46	1112	20231030	11.06	1540	-19.81	20240111	1211	1.98	20240603	1618	-23.67	20230621	1112	11.06	20231030	1.32	N	246690	500	207 억		178532	N	N	0	N	00	N
62	20240619	120949	57	100.00	KOSDAQ		금융	N	N	N	N		N	1233	-4	5	-0.32	30253623	24521	93.15	1236	1240	1232	1608	866	1237	1233.78	0.43	0	-2657	1248	1242	1238	1232	1228	1245	1235	207	371	500	860	1	1	41477862	511	4.85	0.61	12	0.06	254.00	2024.00	1635	20230613	-24.59	1112	20231030	10.88	1540	-19.94	20240111	1211	1.82	20240603	1618	-23.79	20230621	1112	10.88	20231030	1.32	N	246690	500	207 억		178532	N	N	0	N	00	N
63	20240619	110952	57	100.00	KOSDAQ		금융	N	N	N	N		N	1234	-3	5	-0.24	16340261	13236	50.28	1236	1240	1232	1608	866	1237	1234.53	0.43	0	-1190	1248	1242	1238	1232	1228	1245	1235	207	371	500	860	1	1	41477862	512	4.86	0.61	12	0.03	254.00	2024.00	1635	20230613	-24.53	1112	20231030	10.97	1540	-19.87	20240111	1211	1.90	20240603	1618	-23.73	20230621	1112	10.97	20231030	1.32	N	246690	500	207 억		178532	N	N	0	N	00	N
64	20240619	100955	57	100.00	KOSDAQ		금융	N	N	N	N		N	1237	0	3	0.00	11198594	9067	34.45	1236	1240	1233	1608	866	1237	1235.09	0.43	0	-1015	1248	1242	1238	1232	1228	1245	1235	207	371	500	860	1	1	41477862	513	4.87	0.61	12	0.02	254.00	2024.00	1635	20230613	-24.34	1112	20231030	11.24	1540	-19.68	20240111	1211	2.15	20240603	1618	-23.55	20230621	1112	11.24	20231030	1.32	N	246690	500	207 억		178532	N	N	0	N	00	N
65	20240619	090958	57	100.00	KOSDAQ		금융	N	N	N	N		N	1240	3	2	0.24	1949987	1577	5.99	1236	1240	1236	1608	866	1237	1236.52	0.43	0	827	1248	1242	1238	1232	1228	1245	1235	207	371	500	860	1	1	41477862	514	4.88	0.61	12	0.00	254.00	2024.00	1635	20230613	-24.16	1112	20231030	11.51	1540	-19.48	20240111	1211	2.39	20240603	1618	-23.36	20230621	1112	11.51	20231030	1.32	N	246690	500	207 억		178532	N	N	0	N	00	N
66	20240618	160946	57	100.00	KOSDAQ		금융	N	N	N	N		N	1237	-1	5	-0.08	32590762	26323	38.12	1236	1244	1234	1609	867	1238	1238.11	0.44	0	-3247	1278	1257	1247	1226	1216	1253	1222	207	371	500	860	1	1	41477862	513	4.87	0.61	12	0.06	254.00	2024.00	1635	20230613	-24.34	1112	20231030	11.24	1540	-19.68	20240111	1211	2.15	20240603	1618	-23.55	20230621	1112	11.24	20231030	1.34	N	246690	500	207 억		181789	N	N	0	N	00	N
67	20240618	150945	57	100.00	KOSDAQ		금융	N	N	N	N		N	1238	0	3	0.00	30916016	24969	36.16	1236	1244	1234	1609	867	1238	1238.18	0.44	0	-3114	1278	1257	1247	1226	1216	1253	1222	207	371	500	860	1	1	41477862	513	4.87	0.61	12	0.06	254.00	2024.00	1635	20230613	-24.28	1112	20231030	11.33	1540	-19.61	20240111	1211	2.23	20240603	1618	-23.49	20230621	1112	11.33	20231030	1.34	N	246690	500	207 억		181789	N	N	0	N	00	N
68	20240618	140949	57	100.00	KOSDAQ		금융	N	N	N	N		N	1238	0	3	0.00	28607976	23103	33.46	1236	1244	1234	1609	867	1238	1238.28	0.44	0	-3064	1278	1257	1247	1226	1216	1253	1222	207	371	500	860	1	1	41477862	513	4.87	0.61	12	0.06	254.00	2024.00	1635	20230613	-24.28	1112	20231030	11.33	1540	-19.61	20240111	1211	2.23	20240603	1618	-23.49	20230621	1112	11.33	20231030	1.34	N	246690	500	207 억		181789	N	N	0	N	00	N
69	20240618	130950	57	100.00	KOSDAQ		금융	N	N	N	N		N	1238	0	3	0.00	25937484	20947	30.34	1236	1244	1234	1609	867	1238	1238.24	0.44	0	-3187	1278	1257	1247	1226	1216	1253	1222	207	371	500	860	1	1	41477862	513	4.87	0.61	12	0.05	254.00	2024.00	1635	20230613	-24.28	1112	20231030	11.33	1540	-19.61	20240111	1211	2.23	20240603	1618	-23.49	20230621	1112	11.33	20231030	1.34	N	246690	500	207 억		181789	N	N	0	N	00	N
70	20240618	120947	57	100.00	KOSDAQ		금융	N	N	N	N		N	1241	3	2	0.24	23077089	18637	26.99	1236	1244	1234	1609	867	1238	1238.24	0.44	0	-2201	1278	1257	1247	1226	1216	1253	1222	207	371	500	860	1	1	41477862	515	4.89	0.61	12	0.04	254.00	2024.00	1635	20230613	-24.10	1112	20231030	11.60	1540	-19.42	20240111	1211	2.48	20240603	1618	-23.30	20230621	1112	11.60	20231030	1.34	N	246690	500	207 억		181789	N	N	0	N	00	N
71	20240618	110947	57	100.00	KOSDAQ		금융	N	N	N	N		N	1239	1	2	0.08	6698504	5409	7.83	1236	1244	1236	1609	867	1238	1238.40	0.44	0	-1700	1278	1257	1247	1226	1216	1253	1222	207	371	500	860	1	1	41477862	514	4.88	0.61	12	0.01	254.00	2024.00	1635	20230613	-24.22	1112	20231030	11.42	1540	-19.55	20240111	1211	2.31	20240603	1618	-23.42	20230621	1112	11.42	20231030	1.34	N	246690	500	207 억		181789	N	N	0	N	00	N
72	20240618	100945	57	100.00	KOSDAQ		금융	N	N	N	N		N	1240	2	2	0.16	5316923	4292	6.22	1236	1244	1236	1609	867	1238	1238.80	0.44	0	-1330	1278	1257	1247	1226	1216	1253	1222	207	371	500	860	1	1	41477862	514	4.88	0.61	12	0.01	254.00	2024.00	1635	20230613	-24.16	1112	20231030	11.51	1540	-19.48	20240111	1211	2.39	20240603	1618	-23.36	20230621	1112	11.51	20231030	1.34	N	246690	500	207 억		181789	N	N	0	N	00	N
73	20240618	090955	57	100.00	KOSDAQ		금융	N	N	N	N		N	1243	5	2	0.40	1905478	1540	2.23	1236	1243	1236	1609	867	1238	1237.32	0.44	0	-955	1278	1257	1247	1226	1216	1253	1222	207	371	500	860	1	1	41477862	516	4.89	0.61	12	0.00	254.00	2024.00	1635	20230613	-23.98	1112	20231030	11.78	1540	-19.29	20240111	1211	2.64	20240603	1618	-23.18	20230621	1112	11.78	20231030	1.34	N	246690	500	207 억		181789	N	N	0	N	00	N
74	20240617	160939	57	100.00	KOSDAQ		금융	N	N	N	N		N	1238	-18	5	-1.43	85838709	69048	209.48	1252	1268	1237	1632	880	1256	1243.18	0.44	0	-1781	1281	1268	1257	1244	1233	1263	1239	207	376	500	870	1	1	41477862	513	4.87	0.61	12	0.17	254.00	2024.00	1635	20230613	-24.28	1112	20231030	11.33	1540	-19.61	20240111	1211	2.23	20240603	1618	-23.49	20230621	1112	11.33	20231030	1.34	N	246690	500	207 억		183543	N	N	0	N	00	N
75	20240617	150946	57	100.00	KOSDAQ		금융	N	N	N	N		N	1238	-18	5	-1.43	80888440	65049	197.35	1252	1268	1238	1632	880	1256	1243.50	0.44	0	-1592	1281	1268	1257	1244	1233	1263	1239	207	376	500	870	1	1	41477862	513	4.87	0.61	12	0.16	254.00	2024.00	1635	20230613	-24.28	1112	20231030	11.33	1540	-19.61	20240111	1211	2.23	20240603	1618	-23.49	20230621	1112	11.33	20231030	1.34	N	246690	500	207 억		183543	N	N	0	N	00	N
76	20240617	140937	57	100.00	KOSDAQ		금융	N	N	N	N		N	1240	-16	5	-1.27	63992646	51418	155.99	1252	1268	1240	1632	880	1256	1244.56	0.44	0	-812	1281	1268	1257	1244	1233	1263	1239	207	376	500	870	1	1	41477862	514	4.88	0.61	12	0.12	254.00	2024.00	1635	20230613	-24.16	1112	20231030	11.51	1540	-19.48	20240111	1211	2.39	20240603	1618	-23.36	20230621	1112	11.51	20231030	1.34	N	246690	500	207 억		183543	N	N	0	N	00	N
77	20240617	130936	57	100.00	KOSDAQ		금융	N	N	N	N		N	1245	-11	5	-0.88	38680769	31035	94.15	1252	1268	1243	1632	880	1256	1246.36	0.44	0	7	1281	1268	1257	1244	1233	1263	1239	207	376	500	870	1	1	41477862	516	4.90	0.62	12	0.07	254.00	2024.00	1635	20230613	-23.85	1112	20231030	11.96	1540	-19.16	20240111	1211	2.81	20240603	1618	-23.05	20230621	1112	11.96	20231030	1.34	N	246690	500	207 억		183543	N	N	0	N	00	N
78	20240617	120937	57	100.00	KOSDAQ		금융	N	N	N	N		N	1250	-6	5	-0.48	21036607	16870	51.18	1252	1268	1244	1632	880	1256	1246.98	0.44	0	1039	1281	1268	1257	1244	1233	1263	1239	207	376	500	870	1	1	41477862	518	4.92	0.62	12	0.04	254.00	2024.00	1635	20230613	-23.55	1112	20231030	12.41	1540	-18.83	20240111	1211	3.22	20240603	1618	-22.74	20230621	1112	12.41	20231030	1.34	N	246690	500	207 억		183543	N	N	0	N	00	N
79	20240617	110929	57	100.00	KOSDAQ		금융	N	N	N	N		N	1250	-6	5	-0.48	17256382	13846	42.01	1252	1268	1244	1632	880	1256	1246.31	0.44	0	1049	1281	1268	1257	1244	1233	1263	1239	207	376	500	870	1	1	41477862	518	4.92	0.62	12	0.03	254.00	2024.00	1635	20230613	-23.55	1112	20231030	12.41	1540	-18.83	20240111	1211	3.22	20240603	1618	-22.74	20230621	1112	12.41	20231030	1.34	N	246690	500	207 억		183543	N	N	0	N	00	N
80	20240617	100930	57	100.00	KOSDAQ		금융	N	N	N	N		N	1256	0	3	0.00	15397613	12358	37.49	1252	1268	1244	1632	880	1256	1245.96	0.44	0	1049	1281	1268	1257	1244	1233	1263	1239	207	376	500	870	1	1	41477862	521	4.94	0.62	12	0.03	254.00	2024.00	1635	20230613	-23.18	1112	20231030	12.95	1540	-18.44	20240111	1211	3.72	20240603	1618	-22.37	20230621	1112	12.95	20231030	1.34	N	246690	500	207 억		183543	N	N	0	N	00	N
81	20240617	090935	57	100.00	KOSDAQ		금융	N	N	N	N		N	1268	12	2	0.96	592477	472	1.43	1252	1268	1250	1632	880	1256	1255.25	0.44	0	-107	1281	1268	1257	1244	1233	1263	1239	207	376	500	870	1	1	41477862	526	4.99	0.63	12	0.00	254.00	2024.00	1635	20230613	-22.45	1112	20231030	14.03	1540	-17.66	20240111	1211	4.71	20240603	1618	-21.63	20230621	1112	14.03	20231030	1.34	N	246690	500	207 억		183543	N	N	0	N	00	N
82	20240614	160811	57	100.00	KOSDAQ		금융	N	N	N	N		N	1256	-6	5	-0.48	41032149	32762	33.52	1270	1270	1246	1640	884	1262	1252.43	0.45	0	-4484	1273	1267	1256	1250	1239	1270	1253	207	378	500	880	1	1	41477862	521	4.94	0.62	12	0.08	254.00	2024.00	1635	20230608	-23.18	1112	20231030	12.95	1540	-18.44	20240111	1211	3.72	20240603	1627	-22.80	20230614	1112	12.95	20231030	1.32	N	246690	500	207 억		188027	N	N	0	N	00	N
83	20240614	150814	57	100.00	KOSDAQ		금융	N	N	N	N		N	1256	-6	5	-0.48	39625039	31639	32.37	1270	1270	1246	1640	884	1262	1252.41	0.45	0	-3912	1273	1267	1256	1250	1239	1270	1253	207	378	500	880	1	1	41477862	521	4.94	0.62	12	0.08	254.00	2024.00	1635	20230608	-23.18	1112	20231030	12.95	1540	-18.44	20240111	1211	3.72	20240603	1627	-22.80	20230614	1112	12.95	20231030	1.32	N	246690	500	207 억		188027	N	N	0	N	00	N
84	20240614	140813	57	100.00	KOSDAQ		금융	N	N	N	N		N	1263	1	2	0.08	36577592	29210	29.89	1270	1270	1246	1640	884	1262	1252.23	0.45	0	-4476	1273	1267	1256	1250	1239	1270	1253	207	378	500	880	1	1	41477862	524	4.97	0.62	12	0.07	254.00	2024.00	1635	20230608	-22.75	1112	20231030	13.58	1540	-17.99	20240111	1211	4.29	20240603	1627	-22.37	20230614	1112	13.58	20231030	1.32	N	246690	500	207 억		188027	N	N	0	N	00	N
85	20240614	130815	57	100.00	KOSDAQ		금융	N	N	N	N		N	1250	-12	5	-0.95	23046525	18438	18.87	1270	1270	1246	1640	884	1262	1249.95	0.45	0	-2905	1273	1267	1256	1250	1239	1270	1253	207	378	500	880	1	1	41477862	518	4.92	0.62	12	0.04	254.00	2024.00	1635	20230608	-23.55	1112	20231030	12.41	1540	-18.83	20240111	1211	3.22	20240603	1627	-23.17	20230614	1112	12.41	20231030	1.32	N	246690	500	207 억		188027	N	N	0	N	00	N
86	20240614	120818	57	100.00	KOSDAQ		금융	N	N	N	N		N	1247	-15	5	-1.19	20767778	16614	17.00	1270	1270	1246	1640	884	1262	1250.02	0.45	0	-2895	1273	1267	1256	1250	1239	1270	1253	207	378	500	880	1	1	41477862	517	4.91	0.62	12	0.04	254.00	2024.00	1635	20230608	-23.73	1112	20231030	12.14	1540	-19.03	20240111	1211	2.97	20240603	1627	-23.36	20230614	1112	12.14	20231030	1.32	N	246690	500	207 억		188027	N	N	0	N	00	N
87	20240614	110920	57	100.00	KOSDAQ		금융	N	N	N	N		N	1252	-10	5	-0.79	14004071	11195	11.45	1270	1270	1248	1640	884	1262	1250.92	0.45	0	-1930	1273	1267	1256	1250	1239	1270	1253	207	378	500	880	1	1	41477862	519	4.93	0.62	12	0.03	254.00	2024.00	1635	20230608	-23.43	1112	20231030	12.59	1540	-18.70	20240111	1211	3.39	20240603	1627	-23.05	20230614	1112	12.59	20231030	1.32	N	246690	500	207 억		188027	N	N	0	N	00	N
88	20240614	100918	57	100.00	KOSDAQ		금융	N	N	N	N		N	1249	-13	5	-1.03	4566231	3638	3.72	1270	1270	1248	1640	884	1262	1255.15	0.45	0	-1311	1273	1267	1256	1250	1239	1270	1253	207	378	500	880	1	1	41477862	518	4.92	0.62	12	0.01	254.00	2024.00	1635	20230608	-23.61	1112	20231030	12.32	1540	-18.90	20240111	1211	3.14	20240603	1627	-23.23	20230614	1112	12.32	20231030	1.32	N	246690	500	207 억		188027	N	N	0	N	00	N
89	20240614	090924	57	100.00	KOSDAQ		금융	N	N	N	N		N	1255	-7	5	-0.55	1562841	1236	1.26	1270	1270	1253	1640	884	1262	1264.43	0.45	0	-24	1273	1267	1256	1250	1239	1270	1253	207	378	500	880	1	1	41477862	521	4.94	0.62	12	0.00	254.00	2024.00	1635	20230608	-23.24	1112	20231030	12.86	1540	-18.51	20240111	1211	3.63	20240603	1627	-22.86	20230614	1112	12.86	20231030	1.32	N	246690	500	207 억		188027	N	N	0	N	00	N
90	20240613	160910	57	100.00	KOSDAQ		금융	N	N	N	N		N	1262	15	2	1.20	121681890	97115	237.18	1256	1262	1245	1621	873	1247	1252.95	0.46	0	-1539	1257	1251	1243	1237	1229	1255	1241	207	374	500	870	1	1	41477862	523	4.97	0.62	12	0.23	254.00	2024.00	1638	20230607	-22.95	1112	20231030	13.49	1540	-18.05	20240111	1211	4.21	20240603	1635	-22.81	20230613	1112	13.49	20231030	1.35	N	246690	500	207 억		189566	N	N	0	N	00	N
91	20240613	150926	57	100.00	KOSDAQ		금융	N	N	N	N		N	1257	10	2	0.80	115174852	91941	224.55	1256	1262	1245	1621	873	1247	1252.70	0.46	0	-1274	1257	1251	1243	1237	1229	1255	1241	207	374	500	870	1	1	41477862	521	4.95	0.62	12	0.22	254.00	2024.00	1638	20230607	-23.26	1112	20231030	13.04	1540	-18.38	20240111	1211	3.80	20240603	1635	-23.12	20230613	1112	13.04	20231030	1.35	N	246690	500	207 억		189566	N	N	0	N	00	N
92	20240613	140916	57	100.00	KOSDAQ		금융	N	N	N	N		N	1250	3	2	0.24	83252122	66473	162.35	1256	1260	1245	1621	873	1247	1252.42	0.46	0	718	1257	1251	1243	1237	1229	1255	1241	207	374	500	870	1	1	41477862	518	4.92	0.62	12	0.16	254.00	2024.00	1638	20230607	-23.69	1112	20231030	12.41	1540	-18.83	20240111	1211	3.22	20240603	1635	-23.55	20230613	1112	12.41	20231030	1.35	N	246690	500	207 억		189566	N	N	0	N	00	N
93	20240613	130914	57	100.00	KOSDAQ		금융	N	N	N	N		N	1250	3	2	0.24	77282697	61696	150.68	1256	1260	1245	1621	873	1247	1252.64	0.46	0	725	1257	1251	1243	1237	1229	1255	1241	207	374	500	870	1	1	41477862	518	4.92	0.62	12	0.15	254.00	2024.00	1638	20230607	-23.69	1112	20231030	12.41	1540	-18.83	20240111	1211	3.22	20240603	1635	-23.55	20230613	1112	12.41	20231030	1.35	N	246690	500	207 억		189566	N	N	0	N	00	N
94	20240613	120917	57	100.00	KOSDAQ		금융	N	N	N	N		N	1252	5	2	0.40	64162235	51202	125.05	1256	1260	1245	1621	873	1247	1253.12	0.46	0	669	1257	1251	1243	1237	1229	1255	1241	207	374	500	870	1	1	41477862	519	4.93	0.62	12	0.12	254.00	2024.00	1638	20230607	-23.57	1112	20231030	12.59	1540	-18.70	20240111	1211	3.39	20240603	1635	-23.43	20230613	1112	12.59	20231030	1.35	N	246690	500	207 억		189566	N	N	0	N	00	N
95	20240613	110910	57	100.00	KOSDAQ		금융	N	N	N	N		N	1251	4	2	0.32	56925694	45421	110.93	1256	1260	1245	1621	873	1247	1253.29	0.46	0	247	1257	1251	1243	1237	1229	1255	1241	207	374	500	870	1	1	41477862	519	4.93	0.62	12	0.11	254.00	2024.00	1638	20230607	-23.63	1112	20231030	12.50	1540	-18.77	20240111	1211	3.30	20240603	1635	-23.49	20230613	1112	12.50	20231030	1.35	N	246690	500	207 억		189566	N	N	0	N	00	N
96	20240613	100910	57	100.00	KOSDAQ		금융	N	N	N	N		N	1252	5	2	0.40	56456713	45047	110.02	1256	1260	1245	1621	873	1247	1253.28	0.46	0	-97	1257	1251	1243	1237	1229	1255	1241	207	374	500	870	1	1	41477862	519	4.93	0.62	12	0.11	254.00	2024.00	1638	20230607	-23.57	1112	20231030	12.59	1540	-18.70	20240111	1211	3.39	20240603	1635	-23.43	20230613	1112	12.59	20231030	1.35	N	246690	500	207 억		189566	N	N	0	N	00	N
97	20240613	090918	57	100.00	KOSDAQ		금융	N	N	N	N		N	1251	4	2	0.32	15134519	12053	29.44	1256	1260	1247	1621	873	1247	1255.66	0.46	0	-1491	1257	1251	1243	1237	1229	1255	1241	207	374	500	870	1	1	41477862	519	4.93	0.62	12	0.03	254.00	2024.00	1638	20230607	-23.63	1112	20231030	12.50	1540	-18.77	20240111	1211	3.30	20240603	1635	-23.49	20230613	1112	12.50	20231030	1.35	N	246690	500	207 억		189566	N	N	0	N	00	N
98	20240612	160902	57	100.00	KOSDAQ		금융	N	N	N	N		N	1247	12	2	0.97	46237565	37243	99.17	1235	1249	1235	1605	865	1235	1241.50	0.46	0	-1069	1245	1239	1237	1231	1229	1239	1231	207	370	500	860	1	1	41477862	517	4.91	0.62	12	0.09	254.00	2024.00	1638	20230607	-23.87	1112	20231030	12.14	1540	-19.03	20240111	1211	2.97	20240603	1635	-23.73	20230613	1112	12.14	20231030	1.35	N	246690	500	207 억		190635	N	N	0	N	00	N
99	20240612	150913	57	100.00	KOSDAQ		금융	N	N	N	N		N	1245	10	2	0.81	45755251	36856	98.14	1235	1249	1235	1605	865	1235	1241.46	0.46	0	-1039	1245	1239	1237	1231	1229	1239	1231	207	370	500	860	1	1	41477862	516	4.90	0.62	12	0.09	254.00	2024.00	1638	20230607	-23.99	1112	20231030	11.96	1540	-19.16	20240111	1211	2.81	20240603	1635	-23.85	20230613	1112	11.96	20231030	1.35	N	246690	500	207 억		190635	N	N	0	N	00	N
100	20240612	140907	57	100.00	KOSDAQ		금융	N	N	N	N		N	1242	7	2	0.57	41081758	33098	88.13	1235	1249	1235	1605	865	1235	1241.22	0.46	0	-1021	1245	1239	1237	1231	1229	1239	1231	207	370	500	860	1	1	41477862	515	4.89	0.61	12	0.08	254.00	2024.00	1638	20230607	-24.18	1112	20231030	11.69	1540	-19.35	20240111	1211	2.56	20240603	1635	-24.04	20230613	1112	11.69	20231030	1.35	N	246690	500	207 억		190635	N	N	0	N	00	N
101	20240612	130908	57	100.00	KOSDAQ		금융	N	N	N	N		N	1245	10	2	0.81	38671507	31157	82.97	1235	1249	1235	1605	865	1235	1241.18	0.46	0	-937	1245	1239	1237	1231	1229	1239	1231	207	370	500	860	1	1	41477862	516	4.90	0.62	12	0.08	254.00	2024.00	1638	20230607	-23.99	1112	20231030	11.96	1540	-19.16	20240111	1211	2.81	20240603	1635	-23.85	20230613	1112	11.96	20231030	1.35	N	246690	500	207 억		190635	N	N	0	N	00	N
102	20240612	120905	57	100.00	KOSDAQ		금융	N	N	N	N		N	1242	7	2	0.57	22223881	17927	47.74	1235	1244	1235	1605	865	1235	1239.69	0.46	0	-609	1245	1239	1237	1231	1229	1239	1231	207	370	500	860	1	1	41477862	515	4.89	0.61	12	0.04	254.00	2024.00	1638	20230607	-24.18	1112	20231030	11.69	1540	-19.35	20240111	1211	2.56	20240603	1635	-24.04	20230613	1112	11.69	20231030	1.35	N	246690	500	207 억		190635	N	N	0	N	00	N
103	20240612	110905	57	100.00	KOSDAQ		금융	N	N	N	N		N	1244	9	2	0.73	18566540	14981	39.89	1235	1244	1235	1605	865	1235	1239.34	0.46	0	-599	1245	1239	1237	1231	1229	1239	1231	207	370	500	860	1	1	41477862	516	4.90	0.61	12	0.04	254.00	2024.00	1638	20230607	-24.05	1112	20231030	11.87	1540	-19.22	20240111	1211	2.73	20240603	1635	-23.91	20230613	1112	11.87	20231030	1.35	N	246690	500	207 억		190635	N	N	0	N	00	N
104	20240612	100907	57	100.00	KOSDAQ		금융	N	N	N	N		N	1243	8	2	0.65	18364101	14818	39.46	1235	1243	1235	1605	865	1235	1239.31	0.46	0	-599	1245	1239	1237	1231	1229	1239	1231	207	370	500	860	1	1	41477862	516	4.89	0.61	12	0.04	254.00	2024.00	1638	20230607	-24.11	1112	20231030	11.78	1540	-19.29	20240111	1211	2.64	20240603	1635	-23.98	20230613	1112	11.78	20231030	1.35	N	246690	500	207 억		190635	N	N	0	N	00	N
105	20240612	090908	57	100.00	KOSDAQ		금융	N	N	N	N		N	1237	2	2	0.16	293044	237	0.63	1235	1237	1235	1605	865	1235	1236.47	0.46	0	-195	1245	1239	1237	1231	1229	1239	1231	207	370	500	860	1	1	41477862	513	4.87	0.61	12	0.00	254.00	2024.00	1638	20230607	-24.48	1112	20231030	11.24	1540	-19.68	20240111	1211	2.15	20240603	1635	-24.34	20230613	1112	11.24	20231030	1.35	N	246690	500	207 억		190635	N	N	0	N	00	N
106	20240610	160859	57	100.00	KOSDAQ		금융	N	N	N	N		N	1239	0	3	0.00	64047983	51765	61.56	1239	1245	1232	1610	868	1239	1237.28	0.49	0	-7111	1263	1251	1238	1226	1213	1257	1232	207	371	500	860	1	1	41477862	514	4.88	0.61	12	0.12	254.00	2024.00	1638	20230607	-24.36	1112	20231030	11.42	1540	-19.55	20240111	1211	2.31	20240603	1635	-24.22	20230613	1112	11.42	20231030	1.38	N	246690	500	207 억		202853	N	N	0	N	00	N
107	20240610	150908	57	100.00	KOSDAQ		금융	N	N	N	N		N	1238	-1	5	-0.08	60321569	48756	57.98	1239	1245	1232	1610	868	1239	1237.21	0.49	0	-6946	1263	1251	1238	1226	1213	1257	1232	207	371	500	860	1	1	41477862	513	4.87	0.61	12	0.12	254.00	2024.00	1638	20230607	-24.42	1112	20231030	11.33	1540	-19.61	20240111	1211	2.23	20240603	1635	-24.28	20230613	1112	11.33	20231030	1.38	N	246690	500	207 억		202853	N	N	0	N	00	N
108	20240610	140904	57	100.00	KOSDAQ		금융	N	N	N	N		N	1235	-4	5	-0.32	51272603	41426	49.26	1239	1245	1232	1610	868	1239	1237.69	0.49	0	-5866	1263	1251	1238	1226	1213	1257	1232	207	371	500	860	1	1	41477862	512	4.86	0.61	12	0.10	254.00	2024.00	1638	20230607	-24.60	1112	20231030	11.06	1540	-19.81	20240111	1211	1.98	20240603	1635	-24.46	20230613	1112	11.06	20231030	1.38	N	246690	500	207 억		202853	N	N	0	N	00	N
109	20240610	130900	57	100.00	KOSDAQ		금융	N	N	N	N		N	1235	-4	5	-0.32	49206250	39752	47.27	1239	1245	1232	1610	868	1239	1237.83	0.49	0	-5866	1263	1251	1238	1226	1213	1257	1232	207	371	500	860	1	1	41477862	512	4.86	0.61	12	0.10	254.00	2024.00	1638	20230607	-24.60	1112	20231030	11.06	1540	-19.81	20240111	1211	1.98	20240603	1635	-24.46	20230613	1112	11.06	20231030	1.38	N	246690	500	207 억		202853	N	N	0	N	00	N
110	20240610	120902	57	100.00	KOSDAQ		금융	N	N	N	N		N	1234	-5	5	-0.40	45135492	36454	43.35	1239	1245	1232	1610	868	1239	1238.15	0.49	0	-5866	1263	1251	1238	1226	1213	1257	1232	207	371	500	860	1	1	41477862	512	4.86	0.61	12	0.09	254.00	2024.00	1638	20230607	-24.66	1112	20231030	10.97	1540	-19.87	20240111	1211	1.90	20240603	1635	-24.53	20230613	1112	10.97	20231030	1.38	N	246690	500	207 억		202853	N	N	0	N	00	N
111	20240610	110903	57	100.00	KOSDAQ		금융	N	N	N	N		N	1238	-1	5	-0.08	34297577	27672	32.91	1239	1245	1232	1610	868	1239	1239.43	0.49	0	-5436	1263	1251	1238	1226	1213	1257	1232	207	371	500	860	1	1	41477862	513	4.87	0.61	12	0.07	254.00	2024.00	1638	20230607	-24.42	1112	20231030	11.33	1540	-19.61	20240111	1211	2.23	20240603	1635	-24.28	20230613	1112	11.33	20231030	1.38	N	246690	500	207 억		202853	N	N	0	N	00	N
112	20240610	100901	57	100.00	KOSDAQ		금융	N	N	N	N		N	1244	5	2	0.40	27134010	21873	26.01	1239	1245	1232	1610	868	1239	1240.53	0.49	0	-5386	1263	1251	1238	1226	1213	1257	1232	207	371	500	860	1	1	41477862	516	4.90	0.61	12	0.05	254.00	2024.00	1638	20230607	-24.05	1112	20231030	11.87	1540	-19.22	20240111	1211	2.73	20240603	1635	-23.91	20230613	1112	11.87	20231030	1.38	N	246690	500	207 억		202853	N	N	0	N	00	N
113	20240610	090907	57	100.00	KOSDAQ		금융	N	N	N	N		N	1242	3	2	0.24	13353526	10770	12.81	1239	1245	1232	1610	868	1239	1239.88	0.49	0	-5377	1263	1251	1238	1226	1213	1257	1232	207	371	500	860	1	1	41477862	515	4.89	0.61	12	0.03	254.00	2024.00	1638	20230607	-24.18	1112	20231030	11.69	1540	-19.35	20240111	1211	2.56	20240603	1635	-24.04	20230613	1112	11.69	20231030	1.38	N	246690	500	207 억		202853	N	N	0	N	00	N
114	20240607	160931	57	100.00	KOSDAQ		금융	N	N	N	N		N	1239	3	2	0.24	102764270	83529	25.07	1230	1250	1225	1606	866	1236	1230.27	0.50	0	-5380	1401	1318	1277	1194	1153	1298	1174	207	370	500	860	1	1	41477862	514	4.88	0.61	12	0.20	254.00	2024.00	1638	20230607	-24.36	1112	20231030	11.42	1540	-19.55	20240111	1211	2.31	20240603	1638	-24.36	20230607	1112	11.42	20231030	1.39	N	246690	500	207 억		208238	N	N	0	N	00	N
115	20240607	150938	57	100.00	KOSDAQ		금융	N	N	N	N		N	1239	3	2	0.24	95047212	77301	23.20	1230	1250	1225	1606	866	1236	1229.57	0.50	0	-5105	1401	1318	1277	1194	1153	1298	1174	207	370	500	860	1	1	41477862	514	4.88	0.61	12	0.19	254.00	2024.00	1638	20230607	-24.36	1112	20231030	11.42	1540	-19.55	20240111	1211	2.31	20240603	1638	-24.36	20230607	1112	11.42	20231030	1.39	N	246690	500	207 억		208238	N	N	0	N	00	N
116	20240607	140932	57	100.00	KOSDAQ		금융	N	N	N	N		N	1241	5	2	0.40	94582427	76926	23.09	1230	1250	1225	1606	866	1236	1229.52	0.50	0	-5020	1401	1318	1277	1194	1153	1298	1174	207	370	500	860	1	1	41477862	515	4.89	0.61	12	0.19	254.00	2024.00	1638	20230607	-24.24	1112	20231030	11.60	1540	-19.42	20240111	1211	2.48	20240603	1638	-24.24	20230607	1112	11.60	20231030	1.39	N	246690	500	207 억		208238	N	N	0	N	00	N
117	20240607	130928	57	100.00	KOSDAQ		금융	N	N	N	N		N	1234	-2	5	-0.16	88066704	71661	21.51	1230	1250	1225	1606	866	1236	1228.93	0.50	0	-3994	1401	1318	1277	1194	1153	1298	1174	207	370	500	860	1	1	41477862	512	4.86	0.61	12	0.17	254.00	2024.00	1638	20230607	-24.66	1112	20231030	10.97	1540	-19.87	20240111	1211	1.90	20240603	1638	-24.66	20230607	1112	10.97	20231030	1.39	N	246690	500	207 억		208238	N	N	0	N	00	N
118	20240607	120932	57	100.00	KOSDAQ		금융	N	N	N	N		N	1229	-7	5	-0.57	75053342	61077	18.33	1230	1250	1225	1606	866	1236	1228.83	0.50	0	-3942	1401	1318	1277	1194	1153	1298	1174	207	370	500	860	1	1	41477862	510	4.84	0.61	12	0.15	254.00	2024.00	1638	20230607	-24.97	1112	20231030	10.52	1540	-20.19	20240111	1211	1.49	20240603	1638	-24.97	20230607	1112	10.52	20231030	1.39	N	246690	500	207 억		208238	N	N	0	N	00	N
119	20240607	110918	57	100.00	KOSDAQ		금융	N	N	N	N		N	1236	0	3	0.00	54407193	44258	13.28	1230	1250	1225	1606	866	1236	1229.32	0.50	0	-4747	1401	1318	1277	1194	1153	1298	1174	207	370	500	860	1	1	41477862	513	4.87	0.61	12	0.11	254.00	2024.00	1638	20230607	-24.54	1112	20231030	11.15	1540	-19.74	20240111	1211	2.06	20240603	1638	-24.54	20230607	1112	11.15	20231030	1.39	N	246690	500	207 억		208238	N	N	0	N	00	N
120	20240607	100932	57	100.00	KOSDAQ		금융	N	N	N	N		N	1235	-1	5	-0.08	36919984	30034	9.01	1230	1250	1225	1606	866	1236	1229.27	0.50	0	-3743	1401	1318	1277	1194	1153	1298	1174	207	370	500	860	1	1	41477862	512	4.86	0.61	12	0.07	254.00	2024.00	1638	20230607	-24.60	1112	20231030	11.06	1540	-19.81	20240111	1211	1.98	20240603	1638	-24.60	20230607	1112	11.06	20231030	1.39	N	246690	500	207 억		208238	N	N	0	N	00	N
121	20240607	090930	57	100.00	KOSDAQ		금융	N	N	N	N		N	1243	7	2	0.57	2836630	2302	0.69	1230	1250	1230	1606	866	1236	1232.20	0.50	0	-223	1401	1318	1277	1194	1153	1298	1174	207	370	500	860	1	1	41477862	516	4.89	0.61	12	0.01	254.00	2024.00	1638	20230607	-24.11	1112	20231030	11.78	1540	-19.29	20240111	1211	2.64	20240603	1638	-24.11	20230607	1112	11.78	20231030	1.39	N	246690	500	207 억		208238	N	N	0	N	00	N
122	20240605	160929	57	100.00	KOSDAQ		금융	N	N	N	N		N	1236	-1	5	-0.08	418767608	326363	415.57	1253	1360	1236	1608	866	1237	1283.39	0.52	0	-6457	1276	1256	1242	1222	1208	1249	1215	207	371	500	860	1	1	41477862	513	4.87	0.61	12	0.79	254.00	2024.00	1638	20230607	-24.54	1112	20231030	11.15	1540	-19.74	20240111	1211	2.06	20240603	1638	-24.54	20230607	1112	11.15	20231030	1.33	N	246690	500	207 억		214695	N	N	0	N	00	N
123	20240605	150925	57	100.00	KOSDAQ		금융	N	N	N	N		N	1243	6	2	0.49	403330935	313886	399.69	1253	1360	1239	1608	866	1237	1285.10	0.52	0	-6400	1276	1256	1242	1222	1208	1249	1215	207	371	500	860	1	1	41477862	516	4.89	0.61	12	0.76	254.00	2024.00	1638	20230607	-24.11	1112	20231030	11.78	1540	-19.29	20240111	1211	2.64	20240603	1638	-24.11	20230607	1112	11.78	20231030	1.33	N	246690	500	207 억		214695	N	N	0	N	00	N
124	20240605	140927	57	100.00	KOSDAQ		금융	N	N	N	N		N	1247	10	2	0.81	397701803	309358	393.92	1253	1360	1239	1608	866	1237	1285.72	0.52	0	-5598	1276	1256	1242	1222	1208	1249	1215	207	371	500	860	1	1	41477862	517	4.91	0.62	12	0.75	254.00	2024.00	1638	20230607	-23.87	1112	20231030	12.14	1540	-19.03	20240111	1211	2.97	20240603	1638	-23.87	20230607	1112	12.14	20231030	1.33	N	246690	500	207 억		214695	N	N	0	N	00	N
125	20240605	130926	57	100.00	KOSDAQ		금융	N	N	N	N		N	1247	10	2	0.81	379502708	294698	375.25	1253	1360	1242	1608	866	1237	1287.93	0.52	0	-6658	1276	1256	1242	1222	1208	1249	1215	207	371	500	860	1	1	41477862	517	4.91	0.62	12	0.71	254.00	2024.00	1638	20230607	-23.87	1112	20231030	12.14	1540	-19.03	20240111	1211	2.97	20240603	1638	-23.87	20230607	1112	12.14	20231030	1.33	N	246690	500	207 억		214695	N	N	0	N	00	N
126	20240605	120924	57	100.00	KOSDAQ		금융	N	N	N	N		N	1257	20	2	1.62	351375291	272154	346.55	1253	1360	1250	1608	866	1237	1291.28	0.52	0	-6894	1276	1256	1242	1222	1208	1249	1215	207	371	500	860	1	1	41477862	521	4.95	0.62	12	0.66	254.00	2024.00	1638	20230607	-23.26	1112	20231030	13.04	1540	-18.38	20240111	1211	3.80	20240603	1638	-23.26	20230607	1112	13.04	20231030	1.33	N	246690	500	207 억		214695	N	N	0	N	00	N
127	20240605	110925	57	100.00	KOSDAQ		금융	N	N	N	N		N	1257	20	2	1.62	343994155	266257	339.04	1253	1360	1250	1608	866	1237	1292.16	0.52	0	-5825	1276	1256	1242	1222	1208	1249	1215	207	371	500	860	1	1	41477862	521	4.95	0.62	12	0.64	254.00	2024.00	1638	20230607	-23.26	1112	20231030	13.04	1540	-18.38	20240111	1211	3.80	20240603	1638	-23.26	20230607	1112	13.04	20231030	1.33	N	246690	500	207 억		214695	N	N	0	N	00	N
128	20240605	100924	57	100.00	KOSDAQ		금융	N	N	N	N		N	1254	17	2	1.37	329255622	254500	324.07	1253	1360	1252	1608	866	1237	1293.94	0.52	0	-5465	1276	1256	1242	1222	1208	1249	1215	207	371	500	860	1	1	41477862	520	4.94	0.62	12	0.61	254.00	2024.00	1638	20230607	-23.44	1112	20231030	12.77	1540	-18.57	20240111	1211	3.55	20240603	1638	-23.44	20230607	1112	12.77	20231030	1.33	N	246690	500	207 억		214695	N	N	0	N	00	N
129	20240605	090922	57	100.00	KOSDAQ		금융	N	N	N	N		N	1271	34	2	2.75	243851271	186835	237.91	1253	1360	1253	1608	866	1237	1305.51	0.52	0	-5929	1276	1256	1242	1222	1208	1249	1215	207	371	500	860	1	1	41477862	527	5.00	0.63	12	0.45	254.00	2024.00	1638	20230607	-22.41	1112	20231030	14.30	1540	-17.47	20240111	1211	4.95	20240603	1638	-22.41	20230607	1112	14.30	20231030	1.33	N	246690	500	207 억		214695	N	N	0	N	00	N
130	20240604	160915	57	100.00	KOSDAQ		금융	N	N	N	N		N	1237	4	2	0.32	97426824	78493	19.24	1240	1262	1228	1602	864	1233	1241.22	0.53	0	-4919	1297	1265	1238	1206	1179	1251	1192	207	369	500	860	1	1	41477862	513	4.87	0.61	12	0.19	254.00	2024.00	1638	20230607	-24.48	1112	20231030	11.24	1540	-19.68	20240111	1211	2.15	20240603	1638	-24.48	20230607	1112	11.24	20231030	1.36	N	246690	500	207 억		219555	N	N	0	N	00	N
131	20240604	150916	57	100.00	KOSDAQ		금융	N	N	N	N		N	1241	8	2	0.65	91444611	73658	18.06	1240	1262	1228	1602	864	1233	1241.48	0.53	0	-4724	1297	1265	1238	1206	1179	1251	1192	207	369	500	860	1	1	41477862	515	4.89	0.61	12	0.18	254.00	2024.00	1638	20230607	-24.24	1112	20231030	11.60	1540	-19.42	20240111	1211	2.48	20240603	1638	-24.24	20230607	1112	11.60	20231030	1.36	N	246690	500	207 억		219555	N	N	0	N	00	N
132	20240604	140919	57	100.00	KOSDAQ		금융	N	N	N	N		N	1243	10	2	0.81	80646385	64941	15.92	1240	1262	1228	1602	864	1233	1241.84	0.53	0	-4693	1297	1265	1238	1206	1179	1251	1192	207	369	500	860	1	1	41477862	516	4.89	0.61	12	0.16	254.00	2024.00	1638	20230607	-24.11	1112	20231030	11.78	1540	-19.29	20240111	1211	2.64	20240603	1638	-24.11	20230607	1112	11.78	20231030	1.36	N	246690	500	207 억		219555	N	N	0	N	00	N
133	20240604	130916	57	100.00	KOSDAQ		금융	N	N	N	N		N	1261	28	2	2.27	79257770	63832	15.65	1240	1262	1228	1602	864	1233	1241.66	0.53	0	-4610	1297	1265	1238	1206	1179	1251	1192	207	369	500	860	1	1	41477862	523	4.96	0.62	12	0.15	254.00	2024.00	1638	20230607	-23.02	1112	20231030	13.40	1540	-18.12	20240111	1211	4.13	20240603	1638	-23.02	20230607	1112	13.40	20231030	1.36	N	246690	500	207 억		219555	N	N	0	N	00	N
134	20240604	120913	57	100.00	KOSDAQ		금융	N	N	N	N		N	1238	5	2	0.41	33726737	27320	6.70	1240	1241	1228	1602	864	1233	1234.51	0.53	0	-1336	1297	1265	1238	1206	1179	1251	1192	207	369	500	860	1	1	41477862	513	4.87	0.61	12	0.07	254.00	2024.00	1638	20230607	-24.42	1112	20231030	11.33	1540	-19.61	20240111	1211	2.23	20240603	1638	-24.42	20230607	1112	11.33	20231030	1.36	N	246690	500	207 억		219555	N	N	0	N	00	N
135	20240604	110910	57	100.00	KOSDAQ		금융	N	N	N	N		N	1238	5	2	0.41	32268880	26137	6.41	1240	1241	1228	1602	864	1233	1234.61	0.53	0	-1335	1297	1265	1238	1206	1179	1251	1192	207	369	500	860	1	1	41477862	513	4.87	0.61	12	0.06	254.00	2024.00	1638	20230607	-24.42	1112	20231030	11.33	1540	-19.61	20240111	1211	2.23	20240603	1638	-24.42	20230607	1112	11.33	20231030	1.36	N	246690	500	207 억		219555	N	N	0	N	00	N
136	20240604	100913	57	100.00	KOSDAQ		금융	N	N	N	N		N	1236	3	2	0.24	27075922	21931	5.38	1240	1241	1228	1602	864	1233	1234.60	0.53	0	-586	1297	1265	1238	1206	1179	1251	1192	207	369	500	860	1	1	41477862	513	4.87	0.61	12	0.05	254.00	2024.00	1638	20230607	-24.54	1112	20231030	11.15	1540	-19.74	20240111	1211	2.06	20240603	1638	-24.54	20230607	1112	11.15	20231030	1.36	N	246690	500	207 억		219555	N	N	0	N	00	N
137	20240604	090913	57	100.00	KOSDAQ		금융	N	N	N	N		N	1232	-1	5	-0.08	15799568	12771	3.13	1240	1241	1232	1602	864	1233	1237.14	0.53	0	-692	1297	1265	1238	1206	1179	1251	1192	207	369	500	860	1	1	41477862	511	4.85	0.61	12	0.03	254.00	2024.00	1638	20230607	-24.79	1112	20231030	10.79	1540	-20.00	20240111	1211	1.73	20240603	1638	-24.79	20230607	1112	10.79	20231030	1.36	N	246690	500	207 억		219555	N	N	0	N	00	N
138	20240603	160903	57	100.00	KOSDAQ		금융	N	N	N	N		N	1233	-29	5	-2.30	503670744	407917	471.48	1263	1270	1211	1640	884	1262	1234.74	0.51	0	7255	1290	1275	1265	1250	1240	1271	1246	207	378	500	880	1	1	41477862	511	4.85	0.61	12	0.98	254.00	2024.00	1638	20230607	-24.73	1112	20231030	10.88	1540	-19.94	20240111	1211	1.82	20240603	1638	-24.73	20230607	1112	10.88	20231030	1.37	N	246690	500	207 억		212300	N	N	0	N	00	N
139	20240603	150904	57	100.00	KOSDAQ		금융	N	N	N	N		N	1232	-30	5	-2.38	485079427	392807	454.02	1263	1270	1211	1640	884	1262	1234.90	0.51	0	8210	1290	1275	1265	1250	1240	1271	1246	207	378	500	880	1	1	41477862	511	4.85	0.61	12	0.95	254.00	2024.00	1638	20230607	-24.79	1112	20231030	10.79	1540	-20.00	20240111	1211	1.73	20240603	1638	-24.79	20230607	1112	10.79	20231030	1.37	N	246690	500	207 억		212300	N	N	0	N	00	N
140	20240603	140903	57	100.00	KOSDAQ		금융	N	N	N	N		N	1222	-40	5	-3.17	471347270	381621	441.09	1263	1270	1211	1640	884	1262	1235.12	0.51	0	8210	1290	1275	1265	1250	1240	1271	1246	207	378	500	880	1	1	41477862	507	4.81	0.60	12	0.92	254.00	2024.00	1638	20230607	-25.40	1112	20231030	9.89	1540	-20.65	20240111	1211	0.91	20240603	1638	-25.40	20230607	1112	9.89	20231030	1.37	N	246690	500	207 억		212300	N	N	0	N	00	N
141	20240603	130904	57	100.00	KOSDAQ		금융	N	N	N	N		N	1227	-35	5	-2.77	375679394	303170	350.41	1263	1270	1216	1640	884	1262	1239.17	0.51	0	7559	1290	1275	1265	1250	1240	1271	1246	207	378	500	880	1	1	41477862	509	4.83	0.61	12	0.73	254.00	2024.00	1638	20230607	-25.09	1112	20231030	10.34	1540	-20.32	20240111	1216	0.90	20240603	1638	-25.09	20230607	1112	10.34	20231030	1.37	N	246690	500	207 억		212300	N	N	0	N	00	N
142	20240603	120903	57	100.00	KOSDAQ		금융	N	N	N	N		N	1236	-26	5	-2.06	337839400	272382	314.83	1263	1270	1216	1640	884	1262	1240.31	0.51	0	6255	1290	1275	1265	1250	1240	1271	1246	207	378	500	880	1	1	41477862	513	4.87	0.61	12	0.66	254.00	2024.00	1638	20230607	-24.54	1112	20231030	11.15	1540	-19.74	20240111	1216	1.64	20240603	1638	-24.54	20230607	1112	11.15	20231030	1.37	N	246690	500	207 억		212300	N	N	0	N	00	N
143	20240603	110857	57	100.00	KOSDAQ		금융	N	N	N	N		N	1239	-23	5	-1.82	321407557	259090	299.46	1263	1270	1216	1640	884	1262	1240.52	0.51	0	6427	1290	1275	1265	1250	1240	1271	1246	207	378	500	880	1	1	41477862	514	4.88	0.61	12	0.62	254.00	2024.00	1638	20230607	-24.36	1112	20231030	11.42	1540	-19.55	20240111	1216	1.89	20240603	1638	-24.36	20230607	1112	11.42	20231030	1.37	N	246690	500	207 억		212300	N	N	0	N	00	N
144	20240603	100853	57	100.00	KOSDAQ		금융	N	N	N	N		N	1242	-20	5	-1.58	187658637	150047	173.43	1263	1270	1230	1640	884	1262	1250.66	0.51	0	3004	1290	1275	1265	1250	1240	1271	1246	207	378	500	880	1	1	41477862	515	4.89	0.61	12	0.36	254.00	2024.00	1638	20230607	-24.18	1112	20231030	11.69	1540	-19.35	20240111	1230	0.98	20240603	1638	-24.18	20230607	1112	11.69	20231030	1.37	N	246690	500	207 억		212300	N	N	0	N	00	N
145	20240603	090853	57	100.00	KOSDAQ		금융	N	N	N	N		N	1270	8	2	0.63	36922072	29232	33.79	1263	1270	1262	1640	884	1262	1263.07	0.51	0	-2500	1290	1275	1265	1250	1240	1271	1246	207	378	500	880	1	1	41477862	527	5.00	0.63	12	0.07	254.00	2024.00	1638	20230607	-22.47	1112	20231030	14.21	1540	-17.53	20240111	1250	1.60	20240131	1638	-22.47	20230607	1112	14.21	20231030	1.37	N	246690	500	207 억		212300	N	N	0	N	00	N