KissMeData/436610/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	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	-115	5	-2.77	774952750	193320	53.64	4145	4205	3935	5380	2905	4145	4008.65	0.97	0	16338	4568	4356	4188	3976	3808	4272	3892	6	1235	100	2900	5	1	6020000	243	67.17	2.13	12	3.21	60.00	1893.00	4740	20240620	-14.98	3226	20230918	24.92	4740	-14.98	20240620	3250	24.00	20240103	4740	-14.98	20240620	2035	98.03	20230918	1.18	N	436610	100	6 억		58387	N	N	0	N	00	N
3	20240628	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	-135	5	-3.26	766480680	191214	53.06	4145	4205	3935	5380	2905	4145	4008.50	0.97	0	16614	4568	4356	4188	3976	3808	4272	3892	6	1235	100	2900	5	1	6020000	241	66.83	2.12	12	3.18	60.00	1893.00	4740	20240620	-15.40	3226	20230918	24.30	4740	-15.40	20240620	3250	23.38	20240103	4740	-15.40	20240620	2035	97.05	20230918	1.18	N	436610	100	6 억		58387	N	N	0	N	00	N
4	20240628	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	-145	5	-3.50	725602375	181033	50.23	4145	4205	3935	5380	2905	4145	4008.12	0.97	0	15300	4568	4356	4188	3976	3808	4272	3892	6	1235	100	2900	5	1	6020000	241	66.67	2.11	12	3.01	60.00	1893.00	4740	20240620	-15.61	3226	20230918	23.99	4740	-15.61	20240620	3250	23.08	20240103	4740	-15.61	20240620	2035	96.56	20230918	1.18	N	436610	100	6 억		58387	N	N	0	N	00	N
5	20240628	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	-160	5	-3.86	672501280	167718	46.54	4145	4205	3935	5380	2905	4145	4009.71	0.97	0	14259	4568	4356	4188	3976	3808	4272	3892	6	1235	100	2900	5	1	6020000	240	66.42	2.11	12	2.79	60.00	1893.00	4740	20240620	-15.93	3226	20230918	23.53	4740	-15.93	20240620	3250	22.62	20240103	4740	-15.93	20240620	2035	95.82	20230918	1.18	N	436610	100	6 억		58387	N	N	0	N	00	N
6	20240628	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	-145	5	-3.50	618427135	154187	42.78	4145	4205	3935	5380	2905	4145	4010.89	0.97	0	14702	4568	4356	4188	3976	3808	4272	3892	6	1235	100	2900	5	1	6020000	241	66.67	2.11	12	2.56	60.00	1893.00	4740	20240620	-15.61	3226	20230918	23.99	4740	-15.61	20240620	3250	23.08	20240103	4740	-15.61	20240620	2035	96.56	20230918	1.18	N	436610	100	6 억		58387	N	N	0	N	00	N
7	20240628	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-155	5	-3.74	559934435	139654	38.75	4145	4205	3935	5380	2905	4145	4009.44	0.97	0	18066	4568	4356	4188	3976	3808	4272	3892	6	1235	100	2900	5	1	6020000	240	66.50	2.11	12	2.32	60.00	1893.00	4740	20240620	-15.82	3226	20230918	23.68	4740	-15.82	20240620	3250	22.77	20240103	4740	-15.82	20240620	2035	96.07	20230918	1.18	N	436610	100	6 억		58387	N	N	0	N	00	N
8	20240628	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	4090	-55	5	-1.33	81095400	19694	5.46	4145	4205	4090	5380	2905	4145	4117.77	0.97	0	-982	4568	4356	4188	3976	3808	4272	3892	6	1235	100	2900	5	1	6020000	246	68.17	2.16	12	0.33	60.00	1893.00	4740	20240620	-13.71	3226	20230918	26.78	4740	-13.71	20240620	3250	25.85	20240103	4740	-13.71	20240620	2035	100.98	20230918	1.18	N	436610	100	6 억		58387	N	N	0	N	00	N
9	20240628	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	4135	-10	5	-0.24	5124415	1238	0.34	4145	4145	4110	5380	2905	4145	4139.27	0.97	0	-499	4568	4356	4188	3976	3808	4272	3892	6	1235	100	2900	5	1	6020000	249	68.92	2.18	12	0.02	60.00	1893.00	4740	20240620	-12.76	3226	20230918	28.18	4740	-12.76	20240620	3250	27.23	20240103	4740	-12.76	20240620	2035	103.19	20230918	1.18	N	436610	100	6 억		58387	N	N	0	N	00	N
10	20240627	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	4145	-250	5	-5.69	1496195685	360386	371.75	4395	4400	4020	5710	3080	4395	4151.65	0.97	0	-307	4465	4430	4390	4355	4315	4410	4335	6	1315	100	3070	5	1	6020000	250	69.08	2.19	12	5.99	60.00	1893.00	4740	20240620	-12.55	3226	20230918	28.49	4740	-12.55	20240620	3250	27.54	20240103	4740	-12.55	20240620	2035	103.69	20230918	1.18	N	436610	100	6 억		58550	N	N	0	N	00	N
11	20240627	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	4150	-245	5	-5.57	1489220365	358700	370.01	4395	4400	4020	5710	3080	4395	4151.72	0.97	0	51	4465	4430	4390	4355	4315	4410	4335	6	1315	100	3070	5	1	6020000	250	69.17	2.19	12	5.96	60.00	1893.00	4740	20240620	-12.45	3226	20230918	28.64	4740	-12.45	20240620	3250	27.69	20240103	4740	-12.45	20240620	2035	103.93	20230918	1.18	N	436610	100	6 억		58550	N	N	0	N	00	N
12	20240627	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	4145	-250	5	-5.69	1310647995	315283	325.22	4395	4400	4020	5710	3080	4395	4157.05	0.97	0	-1348	4465	4430	4390	4355	4315	4410	4335	6	1315	100	3070	5	1	6020000	250	69.08	2.19	12	5.24	60.00	1893.00	4740	20240620	-12.55	3226	20230918	28.49	4740	-12.55	20240620	3250	27.54	20240103	4740	-12.55	20240620	2035	103.69	20230918	1.18	N	436610	100	6 억		58550	N	N	0	N	00	N
13	20240627	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	4180	-215	5	-4.89	1291943745	310785	320.58	4395	4400	4020	5710	3080	4395	4157.03	0.97	0	-1412	4465	4430	4390	4355	4315	4410	4335	6	1315	100	3070	5	1	6020000	252	69.67	2.21	12	5.16	60.00	1893.00	4740	20240620	-11.81	3226	20230918	29.57	4740	-11.81	20240620	3250	28.62	20240103	4740	-11.81	20240620	2035	105.41	20230918	1.18	N	436610	100	6 억		58550	N	N	0	N	00	N
14	20240627	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	4160	-235	5	-5.35	1263688165	304036	313.62	4395	4400	4020	5710	3080	4395	4156.38	0.97	0	-507	4465	4430	4390	4355	4315	4410	4335	6	1315	100	3070	5	1	6020000	250	69.33	2.20	12	5.05	60.00	1893.00	4740	20240620	-12.24	3226	20230918	28.95	4740	-12.24	20240620	3250	28.00	20240103	4740	-12.24	20240620	2035	104.42	20230918	1.18	N	436610	100	6 억		58550	N	N	0	N	00	N
15	20240627	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	4160	-235	5	-5.35	1186321865	285367	294.36	4395	4400	4020	5710	3080	4395	4157.18	0.97	0	10073	4465	4430	4390	4355	4315	4410	4335	6	1315	100	3070	5	1	6020000	250	69.33	2.20	12	4.74	60.00	1893.00	4740	20240620	-12.24	3226	20230918	28.95	4740	-12.24	20240620	3250	28.00	20240103	4740	-12.24	20240620	2035	104.42	20230918	1.18	N	436610	100	6 억		58550	N	N	0	N	00	N
16	20240627	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	4170	-225	5	-5.12	1008286815	242903	250.56	4395	4400	4020	5710	3080	4395	4150.99	0.97	0	21960	4465	4430	4390	4355	4315	4410	4335	6	1315	100	3070	5	1	6020000	251	69.50	2.20	12	4.03	60.00	1893.00	4740	20240620	-12.03	3226	20230918	29.26	4740	-12.03	20240620	3250	28.31	20240103	4740	-12.03	20240620	2035	104.91	20230918	1.18	N	436610	100	6 억		58550	N	N	0	N	00	N
17	20240627	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	4250	-145	5	-3.30	53363360	12334	12.72	4395	4400	4250	5710	3080	4395	4326.53	0.97	0	-2076	4465	4430	4390	4355	4315	4410	4335	6	1315	100	3070	5	1	6020000	256	70.83	2.25	12	0.20	60.00	1893.00	4740	20240620	-10.34	3226	20230918	31.74	4740	-10.34	20240620	3250	30.77	20240103	4740	-10.34	20240620	2035	108.85	20230918	1.18	N	436610	100	6 억		58550	N	N	0	N	00	N
18	20240626	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	4395	-10	5	-0.23	424349145	96944	121.86	4405	4425	4350	5720	3085	4405	4377.26	0.91	0	3668	4511	4457	4411	4357	4311	4435	4335	6	1315	100	3080	5	1	6020000	265	73.25	2.32	12	1.61	60.00	1893.00	4740	20240620	-7.28	3226	20230918	36.24	4740	-7.28	20240620	3250	35.23	20240103	4740	-7.28	20240620	2035	115.97	20230918	1.29	N	436610	100	6 억		54882	N	N	0	N	00	N
19	20240626	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	4410	5	2	0.11	422652675	96558	121.37	4405	4425	4350	5720	3085	4405	4377.19	0.91	0	3668	4511	4457	4411	4357	4311	4435	4335	6	1315	100	3080	5	1	6020000	265	73.50	2.33	12	1.60	60.00	1893.00	4740	20240620	-6.96	3226	20230918	36.70	4740	-6.96	20240620	3250	35.69	20240103	4740	-6.96	20240620	2035	116.71	20230918	1.29	N	436610	100	6 억		54882	N	N	0	N	00	N
20	20240626	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	4420	15	2	0.34	395964640	90464	113.71	4405	4425	4350	5720	3085	4405	4377.04	0.91	0	3958	4511	4457	4411	4357	4311	4435	4335	6	1315	100	3080	5	1	6020000	266	73.67	2.33	12	1.50	60.00	1893.00	4740	20240620	-6.75	3226	20230918	37.01	4740	-6.75	20240620	3250	36.00	20240103	4740	-6.75	20240620	2035	117.20	20230918	1.29	N	436610	100	6 억		54882	N	N	0	N	00	N
21	20240626	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	4385	-20	5	-0.45	311009720	71090	89.36	4405	4425	4350	5720	3085	4405	4374.87	0.91	0	-2568	4511	4457	4411	4357	4311	4435	4335	6	1315	100	3080	5	1	6020000	264	73.08	2.32	12	1.18	60.00	1893.00	4740	20240620	-7.49	3226	20230918	35.93	4740	-7.49	20240620	3250	34.92	20240103	4740	-7.49	20240620	2035	115.48	20230918	1.29	N	436610	100	6 억		54882	N	N	0	N	00	N
22	20240626	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	4375	-30	5	-0.68	296562045	67791	85.21	4405	4425	4350	5720	3085	4405	4374.65	0.91	0	-2537	4511	4457	4411	4357	4311	4435	4335	6	1315	100	3080	5	1	6020000	263	72.92	2.31	12	1.13	60.00	1893.00	4740	20240620	-7.70	3226	20230918	35.62	4740	-7.70	20240620	3250	34.62	20240103	4740	-7.70	20240620	2035	114.99	20230918	1.29	N	436610	100	6 억		54882	N	N	0	N	00	N
23	20240626	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	4375	-30	5	-0.68	262688170	60049	75.48	4405	4425	4350	5720	3085	4405	4374.56	0.91	0	-2142	4511	4457	4411	4357	4311	4435	4335	6	1315	100	3080	5	1	6020000	263	72.92	2.31	12	1.00	60.00	1893.00	4740	20240620	-7.70	3226	20230918	35.62	4740	-7.70	20240620	3250	34.62	20240103	4740	-7.70	20240620	2035	114.99	20230918	1.29	N	436610	100	6 억		54882	N	N	0	N	00	N
24	20240626	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	4400	-5	5	-0.11	132423565	30224	37.99	4405	4425	4360	5720	3085	4405	4381.40	0.91	0	2062	4511	4457	4411	4357	4311	4435	4335	6	1315	100	3080	5	1	6020000	265	73.33	2.32	12	0.50	60.00	1893.00	4740	20240620	-7.17	3226	20230918	36.39	4740	-7.17	20240620	3250	35.38	20240103	4740	-7.17	20240620	2035	116.22	20230918	1.29	N	436610	100	6 억		54882	N	N	0	N	00	N
25	20240626	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	4400	-5	5	-0.11	32164800	7318	9.20	4405	4420	4380	5720	3085	4405	4395.30	0.91	0	1246	4511	4457	4411	4357	4311	4435	4335	6	1315	100	3080	5	1	6020000	265	73.33	2.32	12	0.12	60.00	1893.00	4740	20240620	-7.17	3226	20230918	36.39	4740	-7.17	20240620	3250	35.38	20240103	4740	-7.17	20240620	2035	116.22	20230918	1.29	N	436610	100	6 억		54882	N	N	0	N	00	N
26	20240625	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	4405	-5	5	-0.11	350841790	79531	55.59	4410	4465	4365	5730	3090	4410	4411.38	0.86	0	3531	4706	4557	4471	4322	4236	4515	4280	6	1320	100	3080	5	1	6020000	265	73.42	2.33	12	1.32	60.00	1893.00	4740	20240620	-7.07	3226	20230918	36.55	4740	-7.07	20240620	3250	35.54	20240103	4740	-7.07	20240620	2035	116.46	20230918	1.25	N	436610	100	6 억		51495	N	N	0	N	00	N
27	20240625	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	4410	0	3	0.00	336714345	76324	53.35	4410	4465	4365	5730	3090	4410	4411.64	0.86	0	3406	4706	4557	4471	4322	4236	4515	4280	6	1320	100	3080	5	1	6020000	265	73.50	2.33	12	1.27	60.00	1893.00	4740	20240620	-6.96	3226	20230918	36.70	4740	-6.96	20240620	3250	35.69	20240103	4740	-6.96	20240620	2035	116.71	20230918	1.25	N	436610	100	6 억		51495	N	N	0	N	00	N
28	20240625	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	4430	20	2	0.45	280262915	63575	44.44	4410	4465	4365	5730	3090	4410	4408.38	0.86	0	5346	4706	4557	4471	4322	4236	4515	4280	6	1320	100	3080	5	1	6020000	267	73.83	2.34	12	1.06	60.00	1893.00	4740	20240620	-6.54	3226	20230918	37.32	4740	-6.54	20240620	3250	36.31	20240103	4740	-6.54	20240620	2035	117.69	20230918	1.25	N	436610	100	6 억		51495	N	N	0	N	00	N
29	20240625	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	4390	-20	5	-0.45	185010900	42086	29.42	4410	4425	4365	5730	3090	4410	4396.02	0.86	0	2665	4706	4557	4471	4322	4236	4515	4280	6	1320	100	3080	5	1	6020000	264	73.17	2.32	12	0.70	60.00	1893.00	4740	20240620	-7.38	3226	20230918	36.08	4740	-7.38	20240620	3250	35.08	20240103	4740	-7.38	20240620	2035	115.72	20230918	1.25	N	436610	100	6 억		51495	N	N	0	N	00	N
30	20240625	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	4395	-15	5	-0.34	162575630	36984	25.85	4410	4425	4365	5730	3090	4410	4395.84	0.86	0	-65	4706	4557	4471	4322	4236	4515	4280	6	1320	100	3080	5	1	6020000	265	73.25	2.32	12	0.61	60.00	1893.00	4740	20240620	-7.28	3226	20230918	36.24	4740	-7.28	20240620	3250	35.23	20240103	4740	-7.28	20240620	2035	115.97	20230918	1.25	N	436610	100	6 억		51495	N	N	0	N	00	N
31	20240625	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	4380	-30	5	-0.68	149131840	33915	23.70	4410	4425	4380	5730	3090	4410	4397.22	0.86	0	-44	4706	4557	4471	4322	4236	4515	4280	6	1320	100	3080	5	1	6020000	264	73.00	2.31	12	0.56	60.00	1893.00	4740	20240620	-7.59	3226	20230918	35.77	4740	-7.59	20240620	3250	34.77	20240103	4740	-7.59	20240620	2035	115.23	20230918	1.25	N	436610	100	6 억		51495	N	N	0	N	00	N
32	20240625	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	4420	10	2	0.23	111818515	25422	17.77	4410	4425	4380	5730	3090	4410	4398.49	0.86	0	554	4706	4557	4471	4322	4236	4515	4280	6	1320	100	3080	5	1	6020000	266	73.67	2.33	12	0.42	60.00	1893.00	4740	20240620	-6.75	3226	20230918	37.01	4740	-6.75	20240620	3250	36.00	20240103	4740	-6.75	20240620	2035	117.20	20230918	1.25	N	436610	100	6 억		51495	N	N	0	N	00	N
33	20240625	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	4415	5	2	0.11	6861230	1557	1.09	4410	4415	4385	5730	3090	4410	4406.70	0.86	0	-641	4706	4557	4471	4322	4236	4515	4280	6	1320	100	3080	5	1	6020000	266	73.58	2.33	12	0.03	60.00	1893.00	4740	20240620	-6.86	3226	20230918	36.86	4740	-6.86	20240620	3250	35.85	20240103	4740	-6.86	20240620	2035	116.95	20230918	1.25	N	436610	100	6 억		51495	N	N	0	N	00	N
34	20240624	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	4410	-175	5	-3.82	636366540	142813	211.05	4620	4620	4385	5960	3210	4585	4455.97	0.78	0	4255	4735	4660	4575	4500	4415	4617	4457	6	1375	100	3200	5	1	6020000	265	73.50	2.33	12	2.37	60.00	1893.00	4740	20240620	-6.96	3226	20230918	36.70	4740	-6.96	20240620	3250	35.69	20240103	4740	-6.96	20240620	2035	116.71	20230918	1.25	N	436610	100	6 억		47240	N	N	0	N	00	N
35	20240624	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	4400	-185	5	-4.03	622997275	139784	206.57	4620	4620	4385	5960	3210	4585	4456.86	0.78	0	4488	4735	4660	4575	4500	4415	4617	4457	6	1375	100	3200	5	1	6020000	265	73.33	2.32	12	2.32	60.00	1893.00	4740	20240620	-7.17	3226	20230918	36.39	4740	-7.17	20240620	3250	35.38	20240103	4740	-7.17	20240620	2035	116.22	20230918	1.25	N	436610	100	6 억		47240	N	N	0	N	00	N
36	20240624	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	4435	-150	5	-3.27	541274215	121252	179.18	4620	4620	4385	5960	3210	4585	4464.04	0.78	0	6313	4735	4660	4575	4500	4415	4617	4457	6	1375	100	3200	5	1	6020000	267	73.92	2.34	12	2.01	60.00	1893.00	4740	20240620	-6.43	3226	20230918	37.48	4740	-6.43	20240620	3250	36.46	20240103	4740	-6.43	20240620	2035	117.94	20230918	1.25	N	436610	100	6 억		47240	N	N	0	N	00	N
37	20240624	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	4440	-145	5	-3.16	479921710	107434	158.76	4620	4620	4385	5960	3210	4585	4467.13	0.78	0	6279	4735	4660	4575	4500	4415	4617	4457	6	1375	100	3200	5	1	6020000	267	74.00	2.35	12	1.78	60.00	1893.00	4740	20240620	-6.33	3226	20230918	37.63	4740	-6.33	20240620	3250	36.62	20240103	4740	-6.33	20240620	2035	118.18	20230918	1.25	N	436610	100	6 억		47240	N	N	0	N	00	N
38	20240624	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	4440	-145	5	-3.16	469392675	105062	155.26	4620	4620	4385	5960	3210	4585	4467.77	0.78	0	6274	4735	4660	4575	4500	4415	4617	4457	6	1375	100	3200	5	1	6020000	267	74.00	2.35	12	1.75	60.00	1893.00	4740	20240620	-6.33	3226	20230918	37.63	4740	-6.33	20240620	3250	36.62	20240103	4740	-6.33	20240620	2035	118.18	20230918	1.25	N	436610	100	6 억		47240	N	N	0	N	00	N
39	20240624	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	4455	-130	5	-2.84	394645985	88265	130.44	4620	4620	4385	5960	3210	4585	4471.15	0.78	0	8442	4735	4660	4575	4500	4415	4617	4457	6	1375	100	3200	5	1	6020000	268	74.25	2.35	12	1.47	60.00	1893.00	4740	20240620	-6.01	3226	20230918	38.10	4740	-6.01	20240620	3250	37.08	20240103	4740	-6.01	20240620	2035	118.92	20230918	1.25	N	436610	100	6 억		47240	N	N	0	N	00	N
40	20240624	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	4510	-75	5	-1.64	172867920	38360	56.69	4620	4620	4480	5960	3210	4585	4506.46	0.78	0	-821	4735	4660	4575	4500	4415	4617	4457	6	1375	100	3200	5	1	6020000	272	75.17	2.38	12	0.64	60.00	1893.00	4740	20240620	-4.85	3226	20230918	39.80	4740	-4.85	20240620	3250	38.77	20240103	4740	-4.85	20240620	2035	121.62	20230918	1.25	N	436610	100	6 억		47240	N	N	0	N	00	N
41	20240624	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	4580	-5	5	-0.11	3201685	699	1.03	4620	4620	4555	5960	3210	4585	4580.38	0.78	0	-123	4735	4660	4575	4500	4415	4617	4457	6	1375	100	3200	5	1	6020000	276	76.33	2.42	12	0.01	60.00	1893.00	4740	20240620	-3.38	3226	20230918	41.97	4740	-3.38	20240620	3250	40.92	20240103	4740	-3.38	20240620	2035	125.06	20230918	1.25	N	436610	100	6 억		47240	N	N	0	N	00	N
42	20240621	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	4585	-25	5	-0.54	306624505	67669	87.21	4610	4650	4490	5990	3230	4610	4531.24	0.85	0	-3672	4816	4712	4636	4532	4456	4675	4495	6	1380	100	3220	5	1	6020000	276	76.42	2.42	12	1.12	60.00	1893.00	4740	20240620	-3.27	3226	20230918	42.13	4740	-3.27	20240620	3250	41.08	20240103	4740	-3.27	20240620	2035	125.31	20230918	1.25	N	436610	100	6 억		50888	N	N	0	N	00	N
43	20240621	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	4560	-50	5	-1.08	301953615	66648	85.89	4610	4650	4490	5990	3230	4610	4530.57	0.85	0	-3639	4816	4712	4636	4532	4456	4675	4495	6	1380	100	3220	5	1	6020000	275	76.00	2.41	12	1.11	60.00	1893.00	4740	20240620	-3.80	3226	20230918	41.35	4740	-3.80	20240620	3250	40.31	20240103	4740	-3.80	20240620	2035	124.08	20230918	1.25	N	436610	100	6 억		50888	N	N	0	N	00	N
44	20240621	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	4530	-80	5	-1.74	263836515	58271	75.10	4610	4650	4490	5990	3230	4610	4527.75	0.85	0	-3443	4816	4712	4636	4532	4456	4675	4495	6	1380	100	3220	5	1	6020000	273	75.50	2.39	12	0.97	60.00	1893.00	4740	20240620	-4.43	3226	20230918	40.42	4740	-4.43	20240620	3250	39.38	20240103	4740	-4.43	20240620	2035	122.60	20230918	1.25	N	436610	100	6 억		50888	N	N	0	N	00	N
45	20240621	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	4490	-120	5	-2.60	207601530	45938	59.20	4610	4650	4490	5990	3230	4610	4519.17	0.85	0	-2426	4816	4712	4636	4532	4456	4675	4495	6	1380	100	3220	5	1	6020000	270	74.83	2.37	12	0.76	60.00	1893.00	4740	20240620	-5.27	3226	20230918	39.18	4740	-5.27	20240620	3250	38.15	20240103	4740	-5.27	20240620	2035	120.64	20230918	1.25	N	436610	100	6 억		50888	N	N	0	N	00	N
46	20240621	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	4515	-95	5	-2.06	198995050	44025	56.74	4610	4650	4490	5990	3230	4610	4520.05	0.85	0	-1961	4816	4712	4636	4532	4456	4675	4495	6	1380	100	3220	5	1	6020000	272	75.25	2.39	12	0.73	60.00	1893.00	4740	20240620	-4.75	3226	20230918	39.96	4740	-4.75	20240620	3250	38.92	20240103	4740	-4.75	20240620	2035	121.87	20230918	1.25	N	436610	100	6 억		50888	N	N	0	N	00	N
47	20240621	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	4520	-90	5	-1.95	166410880	36787	47.41	4610	4650	4490	5990	3230	4610	4523.63	0.85	0	-1707	4816	4712	4636	4532	4456	4675	4495	6	1380	100	3220	5	1	6020000	272	75.33	2.39	12	0.61	60.00	1893.00	4740	20240620	-4.64	3226	20230918	40.11	4740	-4.64	20240620	3250	39.08	20240103	4740	-4.64	20240620	2035	122.11	20230918	1.25	N	436610	100	6 억		50888	N	N	0	N	00	N
48	20240621	101219	57	100.00	KOSDAQ		금융	N	N	N	N		N	4510	-100	5	-2.17	132709575	29297	37.76	4610	4650	4500	5990	3230	4610	4529.80	0.85	0	-1624	4816	4712	4636	4532	4456	4675	4495	6	1380	100	3220	5	1	6020000	272	75.17	2.38	12	0.49	60.00	1893.00	4740	20240620	-4.85	3226	20230918	39.80	4740	-4.85	20240620	3250	38.77	20240103	4740	-4.85	20240620	2035	121.62	20230918	1.25	N	436610	100	6 억		50888	N	N	0	N	00	N
49	20240621	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	4600	-10	5	-0.22	5875870	1275	1.64	4610	4650	4575	5990	3230	4610	4608.53	0.85	0	-189	4816	4712	4636	4532	4456	4675	4495	6	1380	100	3220	5	1	6020000	277	76.67	2.43	12	0.02	60.00	1893.00	4740	20240620	-2.95	3226	20230918	42.59	4740	-2.95	20240620	3250	41.54	20240103	4740	-2.95	20240620	2035	126.04	20230918	1.25	N	436610	100	6 억		50888	N	N	0	N	00	N
50	20240620	161217	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4610	-60	5	-1.28	357807935	77596	55.12	4655	4740	4560	6070	3270	4670	4611.17	1.01	0	-9939	4790	4730	4640	4580	4490	4760	4610	6	1400	100	3260	5	1	6020000	278	76.83	2.44	12	1.29	60.00	1893.00	4740	20240620	-2.74	3226	20230918	42.90	4740	-2.74	20240620	3250	41.85	20240103	4740	-2.74	20240620	2035	126.54	20230918	1.24	N	436610	100	6 억		60713	N	N	0	N	00	N
51	20240620	151213	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4575	-95	5	-2.03	309055120	66962	47.56	4655	4740	4575	6070	3270	4670	4615.38	1.01	0	-9042	4790	4730	4640	4580	4490	4760	4610	6	1400	100	3260	5	1	6020000	275	76.25	2.42	12	1.11	60.00	1893.00	4740	20240620	-3.48	3226	20230918	41.82	4740	-3.48	20240620	3250	40.77	20240103	4740	-3.48	20240620	2035	124.82	20230918	1.24	N	436610	100	6 억		60713	N	N	0	N	00	N
52	20240620	141219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4585	-85	5	-1.82	255350290	55254	39.25	4655	4740	4585	6070	3270	4670	4621.39	1.01	0	-7479	4790	4730	4640	4580	4490	4760	4610	6	1400	100	3260	5	1	6020000	276	76.42	2.42	12	0.92	60.00	1893.00	4740	20240620	-3.27	3226	20230918	42.13	4740	-3.27	20240620	3250	41.08	20240103	4740	-3.27	20240620	2035	125.31	20230918	1.24	N	436610	100	6 억		60713	N	N	0	N	00	N
53	20240620	131218	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4610	-60	5	-1.28	214573310	46388	32.95	4655	4740	4585	6070	3270	4670	4625.62	1.01	0	-6499	4790	4730	4640	4580	4490	4760	4610	6	1400	100	3260	5	1	6020000	278	76.83	2.44	12	0.77	60.00	1893.00	4740	20240620	-2.74	3226	20230918	42.90	4740	-2.74	20240620	3250	41.85	20240103	4740	-2.74	20240620	2035	126.54	20230918	1.24	N	436610	100	6 억		60713	N	N	0	N	00	N
54	20240620	121218	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4600	-70	5	-1.50	189257795	40891	29.04	4655	4740	4585	6070	3270	4670	4628.35	1.01	0	-6243	4790	4730	4640	4580	4490	4760	4610	6	1400	100	3260	5	1	6020000	277	76.67	2.43	12	0.68	60.00	1893.00	4740	20240620	-2.95	3226	20230918	42.59	4740	-2.95	20240620	3250	41.54	20240103	4740	-2.95	20240620	2035	126.04	20230918	1.24	N	436610	100	6 억		60713	N	N	0	N	00	N
55	20240620	111217	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4600	-70	5	-1.50	154327715	33295	23.65	4655	4740	4585	6070	3270	4670	4635.16	1.01	0	-5083	4790	4730	4640	4580	4490	4760	4610	6	1400	100	3260	5	1	6020000	277	76.67	2.43	12	0.55	60.00	1893.00	4740	20240620	-2.95	3226	20230918	42.59	4740	-2.95	20240620	3250	41.54	20240103	4740	-2.95	20240620	2035	126.04	20230918	1.24	N	436610	100	6 억		60713	N	N	0	N	00	N
56	20240620	101219	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4655	-15	5	-0.32	67814500	14535	10.32	4655	4740	4640	6070	3270	4670	4665.60	1.01	0	-2873	4790	4730	4640	4580	4490	4760	4610	6	1400	100	3260	5	1	6020000	280	77.58	2.46	12	0.24	60.00	1893.00	4740	20240620	-1.79	3226	20230918	44.30	4740	-1.79	20240620	3250	43.23	20240103	4740	-1.79	20240620	2035	128.75	20230918	1.24	N	436610	100	6 억		60713	N	N	0	N	00	N
57	20240620	091225	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4680	10	2	0.21	17564045	3743	2.66	4655	4740	4650	6070	3270	4670	4692.50	1.01	0	-32	4790	4730	4640	4580	4490	4760	4610	6	1400	100	3260	5	1	6020000	282	78.00	2.47	12	0.06	60.00	1893.00	4740	20240620	-1.27	3226	20230918	45.07	4740	-1.27	20240620	3250	44.00	20240103	4740	-1.27	20240620	2035	129.98	20230918	1.24	N	436610	100	6 억		60713	N	N	0	N	00	N
58	20240619	161212	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4670	10	2	0.21	649962240	140234	122.23	4660	4700	4550	6050	3265	4660	4634.79	1.25	0	-15944	4796	4727	4631	4562	4466	4762	4597	6	1390	100	3260	5	1	6020000	281	77.83	2.47	12	2.33	60.00	1893.00	4700	20240618	-0.64	3226	20230918	44.76	4700	0.00	20240618	3250	43.69	20240103	4700	-0.64	20240618	2035	129.48	20230918	1.14	N	436610	100	6 억		75205	N	N	0	N	00	N
59	20240619	151213	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4640	-20	5	-0.43	631028845	136177	118.69	4660	4700	4550	6050	3265	4660	4633.89	1.25	0	-15757	4796	4727	4631	4562	4466	4762	4597	6	1390	100	3260	5	1	6020000	279	77.33	2.45	12	2.26	60.00	1893.00	4700	20240618	-1.28	3226	20230918	43.83	4700	0.00	20240618	3250	42.77	20240103	4700	-1.28	20240618	2035	128.01	20230918	1.14	N	436610	100	6 억		75205	N	N	0	N	00	N
60	20240619	141222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4660	0	3	0.00	499546460	107860	94.01	4660	4700	4550	6050	3265	4660	4631.43	1.25	0	-10420	4796	4727	4631	4562	4466	4762	4597	6	1390	100	3260	5	1	6020000	281	77.67	2.46	12	1.79	60.00	1893.00	4700	20240618	-0.85	3226	20230918	44.45	4700	0.00	20240618	3250	43.38	20240103	4700	-0.85	20240618	2035	128.99	20230918	1.14	N	436610	100	6 억		75205	N	N	0	N	00	N
61	20240619	131209	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4595	-65	5	-1.39	344701480	74229	64.70	4660	4700	4595	6050	3265	4660	4643.76	1.25	0	-8938	4796	4727	4631	4562	4466	4762	4597	6	1390	100	3260	5	1	6020000	277	76.58	2.43	12	1.23	60.00	1893.00	4700	20240618	-2.23	3226	20230918	42.44	4700	0.00	20240618	3250	41.38	20240103	4700	-2.23	20240618	2035	125.80	20230918	1.14	N	436610	100	6 억		75205	N	N	0	N	00	N
62	20240619	121209	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4640	-20	5	-0.43	243108055	52232	45.52	4660	4700	4625	6050	3265	4660	4654.39	1.25	0	-6661	4796	4727	4631	4562	4466	4762	4597	6	1390	100	3260	5	1	6020000	279	77.33	2.45	12	0.87	60.00	1893.00	4700	20240618	-1.28	3226	20230918	43.83	4700	0.00	20240618	3250	42.77	20240103	4700	-1.28	20240618	2035	128.01	20230918	1.14	N	436610	100	6 억		75205	N	N	0	N	00	N
63	20240619	111214	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4650	-10	5	-0.21	207663085	44603	38.88	4660	4700	4625	6050	3265	4660	4655.81	1.25	0	-5906	4796	4727	4631	4562	4466	4762	4597	6	1390	100	3260	5	1	6020000	280	77.50	2.46	12	0.74	60.00	1893.00	4700	20240618	-1.06	3226	20230918	44.14	4700	0.00	20240618	3250	43.08	20240103	4700	-1.06	20240618	2035	128.50	20230918	1.14	N	436610	100	6 억		75205	N	N	0	N	00	N
64	20240619	101217	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4640	-20	5	-0.43	141679070	30394	26.49	4660	4700	4630	6050	3265	4660	4661.42	1.25	0	-4686	4796	4727	4631	4562	4466	4762	4597	6	1390	100	3260	5	1	6020000	279	77.33	2.45	12	0.50	60.00	1893.00	4700	20240618	-1.28	3226	20230918	43.83	4700	0.00	20240618	3250	42.77	20240103	4700	-1.28	20240618	2035	128.01	20230918	1.14	N	436610	100	6 억		75205	N	N	0	N	00	N
65	20240619	091220	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4670	10	2	0.21	82651620	17707	15.43	4660	4700	4630	6050	3265	4660	4667.74	1.25	0	-628	4796	4727	4631	4562	4466	4762	4597	6	1390	100	3260	5	1	6020000	281	77.83	2.47	12	0.29	60.00	1893.00	4700	20240618	-0.64	3226	20230918	44.76	4700	0.00	20240618	3250	43.69	20240103	4700	-0.64	20240618	2035	129.48	20230918	1.14	N	436610	100	6 억		75205	N	N	0	N	00	N
66	20240618	161205	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4660	110	2	2.42	533331255	114712	43.41	4550	4700	4535	5910	3185	4550	4649.30	1.32	0	-8955	4740	4645	4460	4365	4180	4692	4412	6	1360	100	3180	5	1	6020000	281	77.67	2.46	12	1.91	60.00	1893.00	4700	20240618	-0.85	3226	20230918	44.45	4700	-0.85	20240618	3250	43.38	20240103	4700	-0.85	20240618	2035	128.99	20230918	1.01	N	436610	100	6 억		79575	N	N	0	N	00	N
67	20240618	151206	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4680	130	2	2.86	522969625	112493	42.57	4550	4700	4535	5910	3185	4550	4648.91	1.32	0	-9238	4740	4645	4460	4365	4180	4692	4412	6	1360	100	3180	5	1	6020000	282	78.00	2.47	12	1.87	60.00	1893.00	4700	20240618	-0.43	3226	20230918	45.07	4700	-0.43	20240618	3250	44.00	20240103	4700	-0.43	20240618	2035	129.98	20230918	1.01	N	436610	100	6 억		79575	N	N	0	N	00	N
68	20240618	141210	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4665	115	2	2.53	484571705	104265	39.46	4550	4700	4535	5910	3185	4550	4647.50	1.32	0	-8242	4740	4645	4460	4365	4180	4692	4412	6	1360	100	3180	5	1	6020000	281	77.75	2.46	12	1.73	60.00	1893.00	4700	20240618	-0.74	3226	20230918	44.61	4700	-0.74	20240618	3250	43.54	20240103	4700	-0.74	20240618	2035	129.24	20230918	1.01	N	436610	100	6 억		79575	N	N	0	N	00	N
69	20240618	131210	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4650	100	2	2.20	458277910	98623	37.32	4550	4700	4535	5910	3185	4550	4646.77	1.32	0	-6540	4740	4645	4460	4365	4180	4692	4412	6	1360	100	3180	5	1	6020000	280	77.50	2.46	12	1.64	60.00	1893.00	4700	20240618	-1.06	3226	20230918	44.14	4700	-1.06	20240618	3250	43.08	20240103	4700	-1.06	20240618	2035	128.50	20230918	1.01	N	436610	100	6 억		79575	N	N	0	N	00	N
70	20240618	121207	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4655	105	2	2.31	425879745	91665	34.69	4550	4700	4535	5910	3185	4550	4646.05	1.32	0	-4009	4740	4645	4460	4365	4180	4692	4412	6	1360	100	3180	5	1	6020000	280	77.58	2.46	12	1.52	60.00	1893.00	4700	20240618	-0.96	3226	20230918	44.30	4700	-0.96	20240618	3250	43.23	20240103	4700	-0.96	20240618	2035	128.75	20230918	1.01	N	436610	100	6 억		79575	N	N	0	N	00	N
71	20240618	111207	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4650	100	2	2.20	386371080	83166	31.47	4550	4700	4535	5910	3185	4550	4645.78	1.32	0	-1182	4740	4645	4460	4365	4180	4692	4412	6	1360	100	3180	5	1	6020000	280	77.50	2.46	12	1.38	60.00	1893.00	4700	20240618	-1.06	3226	20230918	44.14	4700	-1.06	20240618	3250	43.08	20240103	4700	-1.06	20240618	2035	128.50	20230918	1.01	N	436610	100	6 억		79575	N	N	0	N	00	N
72	20240618	101206	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4690	140	2	3.08	314791455	67754	25.64	4550	4700	4535	5910	3185	4550	4646.09	1.32	0	1692	4740	4645	4460	4365	4180	4692	4412	6	1360	100	3180	5	1	6020000	282	78.17	2.48	12	1.13	60.00	1893.00	4700	20240618	-0.21	3226	20230918	45.38	4700	-0.21	20240618	3250	44.31	20240103	4700	-0.21	20240618	2035	130.47	20230918	1.01	N	436610	100	6 억		79575	N	N	0	N	00	N
73	20240618	091216	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4615	65	2	1.43	110735770	24013	9.09	4550	4660	4535	5910	3185	4550	4611.49	1.32	0	-516	4740	4645	4460	4365	4180	4692	4412	6	1360	100	3180	5	1	6020000	278	76.92	2.44	12	0.40	60.00	1893.00	4660	20240618	-0.97	3226	20230918	43.06	4660	-0.97	20240618	3250	42.00	20240103	4660	-0.97	20240618	2035	126.78	20230918	1.01	N	436610	100	6 억		79575	N	N	0	N	00	N
74	20240617	161156	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4550	220	2	5.08	1177924465	263875	55.21	4320	4555	4275	5620	3035	4330	4462.42	0.73	0	32450	4620	4475	4370	4225	4120	4422	4172	6	1290	100	3030	5	1	6020000	274	75.83	2.40	12	4.38	60.00	1893.00	4555	20240617	-0.11	3226	20230918	41.04	4555	-0.11	20240617	3250	40.00	20240103	4555	-0.11	20240617	2035	123.59	20230918	0.41	N	436610	100	6 억		44093	N	N	0	N	00	N
75	20240617	151204	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4500	170	2	3.93	1088644890	244165	51.08	4320	4555	4275	5620	3035	4330	4458.64	0.73	0	31590	4620	4475	4370	4225	4120	4422	4172	6	1290	100	3030	5	1	6020000	271	75.00	2.38	12	4.06	60.00	1893.00	4555	20240617	-1.21	3226	20230918	39.49	4555	-1.21	20240617	3250	38.46	20240103	4555	-1.21	20240617	2035	121.13	20230918	0.41	N	436610	100	6 억		44093	N	N	0	N	00	N
76	20240617	141154	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4500	170	2	3.93	983146255	220623	46.16	4320	4555	4275	5620	3035	4330	4456.23	0.73	0	44374	4620	4475	4370	4225	4120	4422	4172	6	1290	100	3030	5	1	6020000	271	75.00	2.38	12	3.66	60.00	1893.00	4555	20240617	-1.21	3226	20230918	39.49	4555	-1.21	20240617	3250	38.46	20240103	4555	-1.21	20240617	2035	121.13	20230918	0.41	N	436610	100	6 억		44093	N	N	0	N	00	N
77	20240617	131153	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4480	150	2	3.46	947578015	212713	44.50	4320	4555	4275	5620	3035	4330	4454.73	0.73	0	44688	4620	4475	4370	4225	4120	4422	4172	6	1290	100	3030	5	1	6020000	270	74.67	2.37	12	3.53	60.00	1893.00	4555	20240617	-1.65	3226	20230918	38.87	4555	-1.65	20240617	3250	37.85	20240103	4555	-1.65	20240617	2035	120.15	20230918	0.41	N	436610	100	6 억		44093	N	N	0	N	00	N
78	20240617	121153	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4490	160	2	3.70	908540605	204016	42.68	4320	4555	4275	5620	3035	4330	4453.28	0.73	0	46198	4620	4475	4370	4225	4120	4422	4172	6	1290	100	3030	5	1	6020000	270	74.83	2.37	12	3.39	60.00	1893.00	4555	20240617	-1.43	3226	20230918	39.18	4555	-1.43	20240617	3250	38.15	20240103	4555	-1.43	20240617	2035	120.64	20230918	0.41	N	436610	100	6 억		44093	N	N	0	N	00	N
79	20240617	111144	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4450	120	2	2.77	772655890	173819	36.37	4320	4555	4275	5620	3035	4330	4445.18	0.73	0	47811	4620	4475	4370	4225	4120	4422	4172	6	1290	100	3030	5	1	6020000	268	74.17	2.35	12	2.89	60.00	1893.00	4555	20240617	-2.31	3226	20230918	37.94	4555	-2.31	20240617	3250	36.92	20240103	4555	-2.31	20240617	2035	118.67	20230918	0.41	N	436610	100	6 억		44093	N	N	0	N	00	N
80	20240617	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	4465	135	2	3.12	383727310	87439	18.29	4320	4475	4275	5620	3035	4330	4388.51	0.73	0	22447	4620	4475	4370	4225	4120	4422	4172	6	1290	100	3030	5	1	6020000	269	74.42	2.36	12	1.45	60.00	1893.00	4515	20240614	-1.11	3226	20230918	38.41	4515	-1.11	20240614	3250	37.38	20240103	4515	-1.11	20240614	2035	119.41	20230918	0.41	N	436610	100	6 억		44093	N	N	0	N	00	N
81	20240617	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	4300	-30	5	-0.69	73619770	17087	3.57	4320	4360	4275	5620	3035	4330	4308.53	0.73	0	-1047	4620	4475	4370	4225	4120	4422	4172	6	1290	100	3030	5	1	6020000	259	71.67	2.27	12	0.28	60.00	1893.00	4515	20240614	-4.76	3226	20230918	33.29	4515	-4.76	20240614	3250	32.31	20240103	4515	-4.76	20240614	2035	111.30	20230918	0.41	N	436610	100	6 억		44093	N	N	0	N	00	N
82	20240614	161006	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4330	20	2	0.46	2099328850	477870	74.46	4490	4515	4265	5600	3020	4310	4393.10	1.55	0	-55456	4616	4462	4196	4042	3776	4540	4120	6	1290	100	3010	5	1	6020000	261	72.17	2.29	12	7.94	60.00	1893.00	4515	20240614	-4.10	3226	20230918	34.22	4515	-4.10	20240614	3250	33.23	20240103	4515	-4.10	20240614	2035	112.78	20230918	0.38	N	436610	100	6 억		93109	N	N	0	N	00	N
83	20240614	151010	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4325	15	2	0.35	2074748620	472202	73.57	4490	4515	4265	5600	3020	4310	4393.77	1.55	0	-55855	4616	4462	4196	4042	3776	4540	4120	6	1290	100	3010	5	1	6020000	260	72.08	2.28	12	7.84	60.00	1893.00	4515	20240614	-4.21	3226	20230918	34.07	4515	-4.21	20240614	3250	33.08	20240103	4515	-4.21	20240614	2035	112.53	20230918	0.38	N	436610	100	6 억		93109	N	N	0	N	00	N
84	20240614	141008	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4320	10	2	0.23	2029997235	461862	71.96	4490	4515	4265	5600	3020	4310	4395.25	1.55	0	-53088	4616	4462	4196	4042	3776	4540	4120	6	1290	100	3010	5	1	6020000	260	72.00	2.28	12	7.67	60.00	1893.00	4515	20240614	-4.32	3226	20230918	33.91	4515	-4.32	20240614	3250	32.92	20240103	4515	-4.32	20240614	2035	112.29	20230918	0.38	N	436610	100	6 억		93109	N	N	0	N	00	N
85	20240614	131010	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4275	-35	5	-0.81	1942834685	441564	68.80	4490	4515	4275	5600	3020	4310	4399.89	1.55	0	-57599	4616	4462	4196	4042	3776	4540	4120	6	1290	100	3010	5	1	6020000	257	71.25	2.26	12	7.33	60.00	1893.00	4515	20240614	-5.32	3226	20230918	32.52	4515	-5.32	20240614	3250	31.54	20240103	4515	-5.32	20240614	2035	110.07	20230918	0.38	N	436610	100	6 억		93109	N	N	0	N	00	N
86	20240614	121017	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4325	15	2	0.35	1786867355	405311	63.15	4490	4515	4305	5600	3020	4310	4408.63	1.55	0	-44494	4616	4462	4196	4042	3776	4540	4120	6	1290	100	3010	5	1	6020000	260	72.08	2.28	12	6.73	60.00	1893.00	4515	20240614	-4.21	3226	20230918	34.07	4515	-4.21	20240614	3250	33.08	20240103	4515	-4.21	20240614	2035	112.53	20230918	0.38	N	436610	100	6 억		93109	N	N	0	N	00	N
87	20240614	111133	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4330	20	2	0.46	1677312745	380079	59.22	4490	4515	4305	5600	3020	4310	4413.06	1.55	0	-39806	4616	4462	4196	4042	3776	4540	4120	6	1290	100	3010	5	1	6020000	261	72.17	2.29	12	6.31	60.00	1893.00	4515	20240614	-4.10	3226	20230918	34.22	4515	-4.10	20240614	3250	33.23	20240103	4515	-4.10	20240614	2035	112.78	20230918	0.38	N	436610	100	6 억		93109	N	N	0	N	00	N
88	20240614	101133	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4345	35	2	0.81	1501076405	339474	52.89	4490	4515	4330	5600	3020	4310	4421.77	1.55	0	-35448	4616	4462	4196	4042	3776	4540	4120	6	1290	100	3010	5	1	6020000	262	72.42	2.30	12	5.64	60.00	1893.00	4515	20240614	-3.77	3226	20230918	34.69	4515	-3.77	20240614	3250	33.69	20240103	4515	-3.77	20240614	2035	113.51	20230918	0.38	N	436610	100	6 억		93109	N	N	0	N	00	N
89	20240614	091139	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4370	60	2	1.39	985400905	221840	34.56	4490	4515	4370	5600	3020	4310	4441.94	1.55	0	-31792	4616	4462	4196	4042	3776	4540	4120	6	1290	100	3010	5	1	6020000	263	72.83	2.31	12	3.69	60.00	1893.00	4515	20240614	-3.21	3226	20230918	35.46	4515	-3.21	20240614	3250	34.46	20240103	4515	-3.21	20240614	2035	114.74	20230918	0.38	N	436610	100	6 억		93109	N	N	0	N	00	N
90	20240613	161119	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4310	270	2	6.68	2412324335	581846	788.31	4065	4350	3930	5250	2830	4040	4144.09	1.39	0	9987	4153	4096	4048	3991	3943	4125	4020	6	1210	100	2820	5	1	6020000	259	71.83	2.28	12	9.67	60.00	1893.00	4350	20240613	-0.92	3226	20230918	33.60	4350	-0.92	20240613	3250	32.62	20240103	4350	-0.92	20240613	2035	111.79	20230918	0.67	N	436610	100	6 억		83482	N	N	0	N	00	N
91	20240613	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	4250	210	2	5.20	1701470650	416450	564.23	4065	4265	3930	5250	2830	4040	4085.65	1.39	0	13666	4153	4096	4048	3991	3943	4125	4020	6	1210	100	2820	5	1	6020000	256	70.83	2.25	12	6.92	60.00	1893.00	4340	20240603	-2.07	3226	20230918	31.74	4340	-2.07	20240603	3250	30.77	20240103	4340	-2.07	20240603	2035	108.85	20230918	0.67	N	436610	100	6 억		83482	N	N	0	N	00	N
92	20240613	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-90	5	-2.23	567355770	142156	192.60	4065	4080	3930	5250	2830	4040	3991.08	1.39	0	-16936	4153	4096	4048	3991	3943	4125	4020	6	1210	100	2820	5	1	6020000	238	65.83	2.09	12	2.36	60.00	1893.00	4340	20240603	-8.99	3226	20230918	22.44	4340	-8.99	20240603	3250	21.54	20240103	4340	-8.99	20240603	2035	94.10	20230918	0.67	N	436610	100	6 억		83482	N	N	0	N	00	N
93	20240613	131127	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	-55	5	-1.36	353594860	88203	119.50	4065	4080	3970	5250	2830	4040	4008.88	1.39	0	-13303	4153	4096	4048	3991	3943	4125	4020	6	1210	100	2820	5	1	6020000	240	66.42	2.11	12	1.47	60.00	1893.00	4340	20240603	-8.18	3226	20230918	23.53	4340	-8.18	20240603	3250	22.62	20240103	4340	-8.18	20240603	2035	95.82	20230918	0.67	N	436610	100	6 억		83482	N	N	0	N	00	N
94	20240613	121129	57	100.00	KOSDAQ		금융	N	N	N	N		N	3980	-60	5	-1.49	336101470	83813	113.55	4065	4080	3970	5250	2830	4040	4010.14	1.39	0	-12653	4153	4096	4048	3991	3943	4125	4020	6	1210	100	2820	5	1	6020000	240	66.33	2.10	12	1.39	60.00	1893.00	4340	20240603	-8.29	3226	20230918	23.37	4340	-8.29	20240603	3250	22.46	20240103	4340	-8.29	20240603	2035	95.58	20230918	0.67	N	436610	100	6 억		83482	N	N	0	N	00	N
95	20240613	111123	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	-45	5	-1.11	254411335	63313	85.78	4065	4080	3995	5250	2830	4040	4018.31	1.39	0	-11413	4153	4096	4048	3991	3943	4125	4020	6	1210	100	2820	5	1	6020000	240	66.58	2.11	12	1.05	60.00	1893.00	4340	20240603	-7.95	3226	20230918	23.84	4340	-7.95	20240603	3250	22.92	20240103	4340	-7.95	20240603	2035	96.31	20230918	0.67	N	436610	100	6 억		83482	N	N	0	N	00	N
96	20240613	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	-10	5	-0.25	130589105	32433	43.94	4065	4080	4000	5250	2830	4040	4026.43	1.39	0	-8307	4153	4096	4048	3991	3943	4125	4020	6	1210	100	2820	5	1	6020000	243	67.17	2.13	12	0.54	60.00	1893.00	4340	20240603	-7.14	3226	20230918	24.92	4340	-7.14	20240603	3250	24.00	20240103	4340	-7.14	20240603	2035	98.03	20230918	0.67	N	436610	100	6 억		83482	N	N	0	N	00	N
97	20240613	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	4015	-25	5	-0.62	29439325	7292	9.88	4065	4065	4015	5250	2830	4040	4037.21	1.39	0	-3917	4153	4096	4048	3991	3943	4125	4020	6	1210	100	2820	5	1	6020000	242	66.92	2.12	12	0.12	60.00	1893.00	4340	20240603	-7.49	3226	20230918	24.46	4340	-7.49	20240603	3250	23.54	20240103	4340	-7.49	20240603	2035	97.30	20230918	0.67	N	436610	100	6 억		83482	N	N	0	N	00	N
98	20240612	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	-10	5	-0.25	299713260	73809	25.69	4000	4105	4000	5260	2835	4050	4061.10	1.48	0	-5757	4136	4092	4021	3977	3906	4057	3942	6	1210	100	2830	5	1	6020000	243	67.33	2.13	12	1.23	60.00	1893.00	4340	20240603	-6.91	3226	20230918	25.23	4340	-6.91	20240603	3250	24.31	20240103	4340	-6.91	20240603	2035	98.53	20230918	0.31	N	436610	100	6 억		89239	N	N	0	N	00	N
99	20240612	151124	57	100.00	KOSDAQ		금융	N	N	N	N		N	4045	-5	5	-0.12	293239120	72206	25.13	4000	4105	4000	5260	2835	4050	4061.53	1.48	0	-5517	4136	4092	4021	3977	3906	4057	3942	6	1210	100	2830	5	1	6020000	244	67.42	2.14	12	1.20	60.00	1893.00	4340	20240603	-6.80	3226	20230918	25.39	4340	-6.80	20240603	3250	24.46	20240103	4340	-6.80	20240603	2035	98.77	20230918	0.31	N	436610	100	6 억		89239	N	N	0	N	00	N
100	20240612	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	4060	10	2	0.25	235667770	57957	20.17	4000	4105	4000	5260	2835	4050	4066.96	1.48	0	3367	4136	4092	4021	3977	3906	4057	3942	6	1210	100	2830	5	1	6020000	244	67.67	2.14	12	0.96	60.00	1893.00	4340	20240603	-6.45	3226	20230918	25.85	4340	-6.45	20240603	3250	24.92	20240103	4340	-6.45	20240603	2035	99.51	20230918	0.31	N	436610	100	6 억		89239	N	N	0	N	00	N
101	20240612	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	4055	5	2	0.12	221055880	54357	18.92	4000	4105	4000	5260	2835	4050	4067.53	1.48	0	3587	4136	4092	4021	3977	3906	4057	3942	6	1210	100	2830	5	1	6020000	244	67.58	2.14	12	0.90	60.00	1893.00	4340	20240603	-6.57	3226	20230918	25.70	4340	-6.57	20240603	3250	24.77	20240103	4340	-6.57	20240603	2035	99.26	20230918	0.31	N	436610	100	6 억		89239	N	N	0	N	00	N
102	20240612	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	4070	20	2	0.49	199892045	49127	17.10	4000	4105	4000	5260	2835	4050	4069.87	1.48	0	4163	4136	4092	4021	3977	3906	4057	3942	6	1210	100	2830	5	1	6020000	245	67.83	2.15	12	0.82	60.00	1893.00	4340	20240603	-6.22	3226	20230918	26.16	4340	-6.22	20240603	3250	25.23	20240103	4340	-6.22	20240603	2035	100.00	20230918	0.31	N	436610	100	6 억		89239	N	N	0	N	00	N
103	20240612	111115	57	100.00	KOSDAQ		금융	N	N	N	N		N	4055	5	2	0.12	196427440	48273	16.80	4000	4105	4000	5260	2835	4050	4070.11	1.48	0	4247	4136	4092	4021	3977	3906	4057	3942	6	1210	100	2830	5	1	6020000	244	67.58	2.14	12	0.80	60.00	1893.00	4340	20240603	-6.57	3226	20230918	25.70	4340	-6.57	20240603	3250	24.77	20240103	4340	-6.57	20240603	2035	99.26	20230918	0.31	N	436610	100	6 억		89239	N	N	0	N	00	N
104	20240612	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	4050	0	3	0.00	138573040	33986	11.83	4000	4105	4000	5260	2835	4050	4079.47	1.48	0	2672	4136	4092	4021	3977	3906	4057	3942	6	1210	100	2830	5	1	6020000	244	67.50	2.14	12	0.56	60.00	1893.00	4340	20240603	-6.68	3226	20230918	25.54	4340	-6.68	20240603	3250	24.62	20240103	4340	-6.68	20240603	2035	99.02	20230918	0.31	N	436610	100	6 억		89239	N	N	0	N	00	N
105	20240612	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	4025	-25	5	-0.62	15186060	3763	1.31	4000	4050	4000	5260	2835	4050	4009.36	1.48	0	172	4136	4092	4021	3977	3906	4057	3942	6	1210	100	2830	5	1	6020000	242	67.08	2.13	12	0.06	60.00	1893.00	4340	20240603	-7.26	3226	20230918	24.77	4340	-7.26	20240603	3250	23.85	20240103	4340	-7.26	20240603	2035	97.79	20230918	0.31	N	436610	100	6 억		89239	N	N	0	N	00	N
106	20240610	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	4060	90	2	2.27	657749575	163682	64.02	3955	4085	3930	5160	2780	3970	4018.25	1.22	0	21144	4216	4092	4006	3882	3796	4050	3840	6	1190	100	2770	5	1	6020000	244	67.67	2.14	12	2.72	60.00	1893.00	4340	20240603	-6.45	3226	20230918	25.85	4340	-6.45	20240603	3250	24.92	20240103	4340	-6.45	20240603	2035	99.51	20230918	0.22	N	436610	100	6 억		73458	N	N	0	N	00	N
107	20240610	151117	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	40	2	1.01	639917455	159287	62.30	3955	4085	3930	5160	2780	3970	4017.39	1.22	0	20805	4216	4092	4006	3882	3796	4050	3840	6	1190	100	2770	5	1	6020000	241	66.83	2.12	12	2.65	60.00	1893.00	4340	20240603	-7.60	3226	20230918	24.30	4340	-7.60	20240603	3250	23.38	20240103	4340	-7.60	20240603	2035	97.05	20230918	0.22	N	436610	100	6 억		73458	N	N	0	N	00	N
108	20240610	141112	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	30	2	0.76	612881890	152529	59.66	3955	4085	3930	5160	2780	3970	4018.13	1.22	0	20924	4216	4092	4006	3882	3796	4050	3840	6	1190	100	2770	5	1	6020000	241	66.67	2.11	12	2.53	60.00	1893.00	4340	20240603	-7.83	3226	20230918	23.99	4340	-7.83	20240603	3250	23.08	20240103	4340	-7.83	20240603	2035	96.56	20230918	0.22	N	436610	100	6 억		73458	N	N	0	N	00	N
109	20240610	131108	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	30	2	0.76	556537375	138448	54.15	3955	4085	3930	5160	2780	3970	4019.83	1.22	0	19875	4216	4092	4006	3882	3796	4050	3840	6	1190	100	2770	5	1	6020000	241	66.67	2.11	12	2.30	60.00	1893.00	4340	20240603	-7.83	3226	20230918	23.99	4340	-7.83	20240603	3250	23.08	20240103	4340	-7.83	20240603	2035	96.56	20230918	0.22	N	436610	100	6 억		73458	N	N	0	N	00	N
110	20240610	121110	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	5	2	0.13	508870570	126522	49.49	3955	4085	3930	5160	2780	3970	4021.99	1.22	0	16156	4216	4092	4006	3882	3796	4050	3840	6	1190	100	2770	5	1	6020000	239	66.25	2.10	12	2.10	60.00	1893.00	4340	20240603	-8.41	3226	20230918	23.22	4340	-8.41	20240603	3250	22.31	20240103	4340	-8.41	20240603	2035	95.33	20230918	0.22	N	436610	100	6 억		73458	N	N	0	N	00	N
111	20240610	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	4015	45	2	1.13	337818915	83716	32.74	3955	4085	3930	5160	2780	3970	4035.30	1.22	0	13946	4216	4092	4006	3882	3796	4050	3840	6	1190	100	2770	5	1	6020000	242	66.92	2.12	12	1.39	60.00	1893.00	4340	20240603	-7.49	3226	20230918	24.46	4340	-7.49	20240603	3250	23.54	20240103	4340	-7.49	20240603	2035	97.30	20230918	0.22	N	436610	100	6 억		73458	N	N	0	N	00	N
112	20240610	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	4060	90	2	2.27	239598630	59445	23.25	3955	4085	3930	5160	2780	3970	4030.59	1.22	0	20746	4216	4092	4006	3882	3796	4050	3840	6	1190	100	2770	5	1	6020000	244	67.67	2.14	12	0.99	60.00	1893.00	4340	20240603	-6.45	3226	20230918	25.85	4340	-6.45	20240603	3250	24.92	20240103	4340	-6.45	20240603	2035	99.51	20230918	0.22	N	436610	100	6 억		73458	N	N	0	N	00	N
113	20240610	091115	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	5	2	0.13	33603895	8469	3.31	3955	4030	3930	5160	2780	3970	3967.87	1.22	0	1331	4216	4092	4006	3882	3796	4050	3840	6	1190	100	2770	5	1	6020000	239	66.25	2.10	12	0.14	60.00	1893.00	4340	20240603	-8.41	3226	20230918	23.22	4340	-8.41	20240603	3250	22.31	20240103	4340	-8.41	20240603	2035	95.33	20230918	0.22	N	436610	100	6 억		73458	N	N	0	N	00	N
114	20240607	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	-125	5	-3.05	1011616320	254224	134.86	4090	4130	3920	5320	2870	4095	3979.25	1.56	0	-20651	4308	4201	4118	4011	3928	4255	4065	6	1225	100	2860	5	1	6020000	239	66.17	2.10	12	4.22	60.00	1893.00	4340	20240603	-8.53	3226	20230918	23.06	4340	-8.53	20240603	3250	22.15	20240103	4340	-8.53	20240603	2035	95.09	20230918	0.14	N	436610	100	6 억		94109	N	N	0	N	00	N
115	20240607	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	-130	5	-3.17	986293105	247841	131.47	4090	4130	3920	5320	2870	4095	3979.54	1.56	0	-20079	4308	4201	4118	4011	3928	4255	4065	6	1225	100	2860	5	1	6020000	239	66.08	2.09	12	4.12	60.00	1893.00	4340	20240603	-8.64	3226	20230918	22.91	4340	-8.64	20240603	3250	22.00	20240103	4340	-8.64	20240603	2035	94.84	20230918	0.14	N	436610	100	6 억		94109	N	N	0	N	00	N
116	20240607	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-145	5	-3.54	846817850	212728	112.84	4090	4130	3920	5320	2870	4095	3980.75	1.56	0	-19691	4308	4201	4118	4011	3928	4255	4065	6	1225	100	2860	5	1	6020000	238	65.83	2.09	12	3.53	60.00	1893.00	4340	20240603	-8.99	3226	20230918	22.44	4340	-8.99	20240603	3250	21.54	20240103	4340	-8.99	20240603	2035	94.10	20230918	0.14	N	436610	100	6 억		94109	N	N	0	N	00	N
117	20240607	131145	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	-140	5	-3.42	760711155	190938	101.29	4090	4130	3920	5320	2870	4095	3984.07	1.56	0	-19569	4308	4201	4118	4011	3928	4255	4065	6	1225	100	2860	5	1	6020000	238	65.92	2.09	12	3.17	60.00	1893.00	4340	20240603	-8.87	3226	20230918	22.60	4340	-8.87	20240603	3250	21.69	20240103	4340	-8.87	20240603	2035	94.35	20230918	0.14	N	436610	100	6 억		94109	N	N	0	N	00	N
118	20240607	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	-140	5	-3.42	729443030	183037	97.09	4090	4130	3920	5320	2870	4095	3985.22	1.56	0	-19471	4308	4201	4118	4011	3928	4255	4065	6	1225	100	2860	5	1	6020000	238	65.92	2.09	12	3.04	60.00	1893.00	4340	20240603	-8.87	3226	20230918	22.60	4340	-8.87	20240603	3250	21.69	20240103	4340	-8.87	20240603	2035	94.35	20230918	0.14	N	436610	100	6 억		94109	N	N	0	N	00	N
119	20240607	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	-140	5	-3.42	701086175	175875	93.29	4090	4130	3920	5320	2870	4095	3986.28	1.56	0	-19373	4308	4201	4118	4011	3928	4255	4065	6	1225	100	2860	5	1	6020000	238	65.92	2.09	12	2.92	60.00	1893.00	4340	20240603	-8.87	3226	20230918	22.60	4340	-8.87	20240603	3250	21.69	20240103	4340	-8.87	20240603	2035	94.35	20230918	0.14	N	436610	100	6 억		94109	N	N	0	N	00	N
120	20240607	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	-140	5	-3.42	570963660	143074	75.90	4090	4130	3920	5320	2870	4095	3990.69	1.56	0	-19178	4308	4201	4118	4011	3928	4255	4065	6	1225	100	2860	5	1	6020000	238	65.92	2.09	12	2.38	60.00	1893.00	4340	20240603	-8.87	3226	20230918	22.60	4340	-8.87	20240603	3250	21.69	20240103	4340	-8.87	20240603	2035	94.35	20230918	0.14	N	436610	100	6 억		94109	N	N	0	N	00	N
121	20240607	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	-55	5	-1.34	96223715	23695	12.57	4090	4130	4030	5320	2870	4095	4060.93	1.56	0	-6365	4308	4201	4118	4011	3928	4255	4065	6	1225	100	2860	5	1	6020000	243	67.33	2.13	12	0.39	60.00	1893.00	4340	20240603	-6.91	3226	20230918	25.23	4340	-6.91	20240603	3250	24.31	20240103	4340	-6.91	20240603	2035	98.53	20230918	0.14	N	436610	100	6 억		94109	N	N	0	N	00	N
122	20240605	161144	54	100.00	KOSDAQ		금융	N	N	N	N		N	4095	-50	5	-1.21	777031525	188481	40.81	4035	4225	4035	5380	2905	4145	4122.61	1.41	0	9150	4335	4240	4085	3990	3835	4287	4037	6	1235	100	2900	5	1	6020000	247	68.25	2.16	12	3.13	60.00	1893.00	4340	20240603	-5.65	3226	20230918	26.94	4340	-5.65	20240603	3250	26.00	20240103	4340	-5.65	20240603	2035	101.23	20230918	0.13	N	436610	100	6 억		84959	N	N	0	N	01	N
123	20240605	151142	54	100.00	KOSDAQ		금융	N	N	N	N		N	4080	-65	5	-1.57	749698370	181805	39.36	4035	4225	4035	5380	2905	4145	4123.64	1.41	0	10401	4335	4240	4085	3990	3835	4287	4037	6	1235	100	2900	5	1	6020000	246	68.00	2.16	12	3.02	60.00	1893.00	4340	20240603	-5.99	3226	20230918	26.47	4340	-5.99	20240603	3250	25.54	20240103	4340	-5.99	20240603	2035	100.49	20230918	0.13	N	436610	100	6 억		84959	N	N	0	N	01	N
124	20240605	141143	54	100.00	KOSDAQ		금융	N	N	N	N		N	4090	-55	5	-1.33	598676225	144774	31.35	4035	4225	4035	5380	2905	4145	4135.25	1.41	0	13326	4335	4240	4085	3990	3835	4287	4037	6	1235	100	2900	5	1	6020000	246	68.17	2.16	12	2.40	60.00	1893.00	4340	20240603	-5.76	3226	20230918	26.78	4340	-5.76	20240603	3250	25.85	20240103	4340	-5.76	20240603	2035	100.98	20230918	0.13	N	436610	100	6 억		84959	N	N	0	N	01	N
125	20240605	131142	54	100.00	KOSDAQ		금융	N	N	N	N		N	4075	-70	5	-1.69	560228055	135364	29.31	4035	4225	4035	5380	2905	4145	4138.68	1.41	0	14562	4335	4240	4085	3990	3835	4287	4037	6	1235	100	2900	5	1	6020000	245	67.92	2.15	12	2.25	60.00	1893.00	4340	20240603	-6.11	3226	20230918	26.32	4340	-6.11	20240603	3250	25.38	20240103	4340	-6.11	20240603	2035	100.25	20230918	0.13	N	436610	100	6 억		84959	N	N	0	N	01	N
126	20240605	121139	54	100.00	KOSDAQ		금융	N	N	N	N		N	4075	-70	5	-1.69	531211510	128233	27.77	4035	4225	4035	5380	2905	4145	4142.55	1.41	0	15988	4335	4240	4085	3990	3835	4287	4037	6	1235	100	2900	5	1	6020000	245	67.92	2.15	12	2.13	60.00	1893.00	4340	20240603	-6.11	3226	20230918	26.32	4340	-6.11	20240603	3250	25.38	20240103	4340	-6.11	20240603	2035	100.25	20230918	0.13	N	436610	100	6 억		84959	N	N	0	N	01	N
127	20240605	111141	54	100.00	KOSDAQ		금융	N	N	N	N		N	4085	-60	5	-1.45	497414625	119947	25.97	4035	4225	4035	5380	2905	4145	4146.95	1.41	0	16686	4335	4240	4085	3990	3835	4287	4037	6	1235	100	2900	5	1	6020000	246	68.08	2.16	12	1.99	60.00	1893.00	4340	20240603	-5.88	3226	20230918	26.63	4340	-5.88	20240603	3250	25.69	20240103	4340	-5.88	20240603	2035	100.74	20230918	0.13	N	436610	100	6 억		84959	N	N	0	N	01	N
128	20240605	101137	54	100.00	KOSDAQ		금융	N	N	N	N		N	4160	15	2	0.36	315849160	75700	16.39	4035	4225	4035	5380	2905	4145	4172.38	1.41	0	18000	4335	4240	4085	3990	3835	4287	4037	6	1235	100	2900	5	1	6020000	250	69.33	2.20	12	1.26	60.00	1893.00	4340	20240603	-4.15	3226	20230918	28.95	4340	-4.15	20240603	3250	28.00	20240103	4340	-4.15	20240603	2035	104.42	20230918	0.13	N	436610	100	6 억		84959	N	N	0	N	01	N
129	20240605	091138	54	100.00	KOSDAQ		금융	N	N	N	N		N	4220	75	2	1.81	125229855	30094	6.52	4035	4225	4035	5380	2905	4145	4161.29	1.41	0	11455	4335	4240	4085	3990	3835	4287	4037	6	1235	100	2900	5	1	6020000	254	70.33	2.23	12	0.50	60.00	1893.00	4340	20240603	-2.76	3226	20230918	30.81	4340	-2.76	20240603	3250	29.85	20240103	4340	-2.76	20240603	2035	107.37	20230918	0.13	N	436610	100	6 억		84959	N	N	0	N	01	N
130	20240604	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	4145	50	2	1.22	1862765620	460979	38.21	4050	4180	3930	5320	2870	4095	4040.89	1.33	0	4955	4485	4290	4145	3950	3805	4387	4047	6	1225	100	2860	5	1	6020000	250	69.08	2.19	12	7.66	60.00	1893.00	4340	20240603	-4.49	3226	20230918	28.49	4340	-4.49	20240603	3250	27.54	20240103	4340	-4.49	20240603	2035	103.69	20230918	0.00	N	436610	100	6 억		80004	N	N	0	N	00	N
131	20240604	151129	57	100.00	KOSDAQ		금융	N	N	N	N		N	4115	20	2	0.49	1810931060	448455	37.17	4050	4180	3930	5320	2870	4095	4038.15	1.33	0	6071	4485	4290	4145	3950	3805	4387	4047	6	1225	100	2860	5	1	6020000	248	68.58	2.17	12	7.45	60.00	1893.00	4340	20240603	-5.18	3226	20230918	27.56	4340	-5.18	20240603	3250	26.62	20240103	4340	-5.18	20240603	2035	102.21	20230918	0.00	N	436610	100	6 억		80004	N	N	0	N	00	N
132	20240604	141131	57	100.00	KOSDAQ		금융	N	N	N	N		N	4130	35	2	0.85	1675230980	415458	34.43	4050	4180	3930	5320	2870	4095	4032.25	1.33	0	6174	4485	4290	4145	3950	3805	4387	4047	6	1225	100	2860	5	1	6020000	249	68.83	2.18	12	6.90	60.00	1893.00	4340	20240603	-4.84	3226	20230918	28.02	4340	-4.84	20240603	3250	27.08	20240103	4340	-4.84	20240603	2035	102.95	20230918	0.00	N	436610	100	6 억		80004	N	N	0	N	00	N
133	20240604	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	4115	20	2	0.49	1556314730	386703	32.05	4050	4180	3930	5320	2870	4095	4024.57	1.33	0	2546	4485	4290	4145	3950	3805	4387	4047	6	1225	100	2860	5	1	6020000	248	68.58	2.17	12	6.42	60.00	1893.00	4340	20240603	-5.18	3226	20230918	27.56	4340	-5.18	20240603	3250	26.62	20240103	4340	-5.18	20240603	2035	102.21	20230918	0.00	N	436610	100	6 억		80004	N	N	0	N	00	N
134	20240604	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	4075	-20	5	-0.49	1356667945	338228	28.03	4050	4100	3930	5320	2870	4095	4011.10	1.33	0	-3355	4485	4290	4145	3950	3805	4387	4047	6	1225	100	2860	5	1	6020000	245	67.92	2.15	12	5.62	60.00	1893.00	4340	20240603	-6.11	3226	20230918	26.32	4340	-6.11	20240603	3250	25.38	20240103	4340	-6.11	20240603	2035	100.25	20230918	0.00	N	436610	100	6 억		80004	N	N	0	N	00	N
135	20240604	111122	57	100.00	KOSDAQ		금융	N	N	N	N		N	4070	-25	5	-0.61	1215031945	303497	25.15	4050	4100	3930	5320	2870	4095	4003.43	1.33	0	-3446	4485	4290	4145	3950	3805	4387	4047	6	1225	100	2860	5	1	6020000	245	67.83	2.15	12	5.04	60.00	1893.00	4340	20240603	-6.22	3226	20230918	26.16	4340	-6.22	20240603	3250	25.23	20240103	4340	-6.22	20240603	2035	100.00	20230918	0.00	N	436610	100	6 억		80004	N	N	0	N	00	N
136	20240604	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	4025	-70	5	-1.71	1080898310	270256	22.40	4050	4100	3930	5320	2870	4095	3999.53	1.33	0	-3600	4485	4290	4145	3950	3805	4387	4047	6	1225	100	2860	5	1	6020000	242	67.08	2.13	12	4.49	60.00	1893.00	4340	20240603	-7.26	3226	20230918	24.77	4340	-7.26	20240603	3250	23.85	20240103	4340	-7.26	20240603	2035	97.79	20230918	0.00	N	436610	100	6 억		80004	N	N	0	N	00	N
137	20240604	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	4075	-20	5	-0.49	250524995	62140	5.15	4050	4100	3995	5320	2870	4095	4031.60	1.33	0	-1151	4485	4290	4145	3950	3805	4387	4047	6	1225	100	2860	5	1	6020000	245	67.92	2.15	12	1.03	60.00	1893.00	4340	20240603	-6.11	3226	20230918	26.32	4340	-6.11	20240603	3250	25.38	20240103	4340	-6.11	20240603	2035	100.25	20230918	0.00	N	436610	100	6 억		80004	N	N	0	N	00	N
138	20240603	161112	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4095	75	2	1.87	4980597620	1202459	16.58	4020	4340	4000	5220	2815	4020	4142.42	0.14	0	71699	4723	4371	3913	3561	3103	4547	3737	6	1200	100	2810	5	1	6020000	247	68.25	2.16	12	19.97	60.00	1893.00	4340	20240603	-5.65	3226	20230918	26.94	4340	-5.65	20240603	3250	26.00	20240103	4340	-5.65	20240603	2035	101.23	20230918	0.00	N	436610	100	6 억		8305	N	N	0	N	00	N
139	20240603	151113	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4090	70	2	1.74	4836382550	1167135	16.09	4020	4340	4000	5220	2815	4020	4143.81	0.14	0	71644	4723	4371	3913	3561	3103	4547	3737	6	1200	100	2810	5	1	6020000	246	68.17	2.16	12	19.39	60.00	1893.00	4340	20240603	-5.76	3226	20230918	26.78	4340	-5.76	20240603	3250	25.85	20240103	4340	-5.76	20240603	2035	100.98	20230918	0.00	N	436610	100	6 억		8305	N	N	0	N	00	N
140	20240603	141113	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4075	55	2	1.37	4546941020	1095757	15.11	4020	4340	4000	5220	2815	4020	4149.59	0.14	0	73099	4723	4371	3913	3561	3103	4547	3737	6	1200	100	2810	5	1	6020000	245	67.92	2.15	12	18.20	60.00	1893.00	4340	20240603	-6.11	3226	20230918	26.32	4340	-6.11	20240603	3250	25.38	20240103	4340	-6.11	20240603	2035	100.25	20230918	0.00	N	436610	100	6 억		8305	N	N	0	N	00	N
141	20240603	131112	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4055	35	2	0.87	4376615130	1053890	14.53	4020	4340	4000	5220	2815	4020	4152.82	0.14	0	75494	4723	4371	3913	3561	3103	4547	3737	6	1200	100	2810	5	1	6020000	244	67.58	2.14	12	17.51	60.00	1893.00	4340	20240603	-6.57	3226	20230918	25.70	4340	-6.57	20240603	3250	24.77	20240103	4340	-6.57	20240603	2035	99.26	20230918	0.00	N	436610	100	6 억		8305	N	N	0	N	00	N
142	20240603	121112	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4050	30	2	0.75	4029716640	968553	13.36	4020	4340	4000	5220	2815	4020	4160.56	0.14	0	77759	4723	4371	3913	3561	3103	4547	3737	6	1200	100	2810	5	1	6020000	244	67.50	2.14	12	16.09	60.00	1893.00	4340	20240603	-6.68	3226	20230918	25.54	4340	-6.68	20240603	3250	24.62	20240103	4340	-6.68	20240603	2035	99.02	20230918	0.00	N	436610	100	6 억		8305	N	N	0	N	00	N
143	20240603	111106	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4075	55	2	1.37	3773006160	905462	12.49	4020	4340	4000	5220	2815	4020	4166.95	0.14	0	80112	4723	4371	3913	3561	3103	4547	3737	6	1200	100	2810	5	1	6020000	245	67.92	2.15	12	15.04	60.00	1893.00	4340	20240603	-6.11	3226	20230918	26.32	4340	-6.11	20240603	3250	25.38	20240103	4340	-6.11	20240603	2035	100.25	20230918	0.00	N	436610	100	6 억		8305	N	N	0	N	00	N
144	20240603	101100	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	4190	170	2	4.23	3347448610	801992	11.06	4020	4340	4000	5220	2815	4020	4173.93	0.14	0	77943	4723	4371	3913	3561	3103	4547	3737	6	1200	100	2810	5	1	6020000	252	69.83	2.21	12	13.32	60.00	1893.00	4340	20240603	-3.46	3226	20230918	29.88	4340	-3.46	20240603	3250	28.92	20240103	4340	-3.46	20240603	2035	105.90	20230918	0.00	N	436610	100	6 억		8305	N	N	0	N	00	N
145	20240603	091100	57	100.00	KOSDAQ		금융	N	N	N	N		N	4200	180	2	4.48	1408815700	344702	4.75	4020	4200	4000	5220	2815	4020	4087.06	0.14	0	28989	4723	4371	3913	3561	3103	4547	3737	6	1200	100	2810	5	1	6020000	253	70.00	2.22	12	5.73	60.00	1893.00	4265	20240531	-1.52	3226	20230918	30.19	4265	-1.52	20240531	3250	29.23	20240103	4265	-1.52	20240531	2035	106.39	20230918	0.00	N	436610	100	6 억		8305	N	N	0	N	00	N