KissMeData/448760/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	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	40	2	1.74	4160105	1800	14.34	2305	2350	2305	2995	1615	2305	2311.17	0.02	0	19	2378	2341	2318	2281	2258	2330	2270	4	690	100	1610	5	1	4430000	104	97.71	1.20	12	0.04	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		817	N	N	0	N	00	N
3	20240628	151402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	40	2	1.74	4134310	1789	14.26	2305	2350	2305	2995	1615	2305	2310.96	0.02	0	19	2378	2341	2318	2281	2258	2330	2270	4	690	100	1610	5	1	4430000	104	97.71	1.20	12	0.04	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		817	N	N	0	N	00	N
4	20240628	141359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	45	2	1.95	3657285	1586	12.64	2305	2350	2305	2995	1615	2305	2305.98	0.02	0	21	2378	2341	2318	2281	2258	2330	2270	4	690	100	1610	5	1	4430000	104	97.92	1.20	12	0.04	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		817	N	N	0	N	00	N
5	20240628	131400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	45	2	1.95	3657285	1586	12.64	2305	2350	2305	2995	1615	2305	2305.98	0.02	0	21	2378	2341	2318	2281	2258	2330	2270	4	690	100	1610	5	1	4430000	104	97.92	1.20	12	0.04	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		817	N	N	0	N	00	N
6	20240628	121356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	45	2	1.95	3652600	1584	12.62	2305	2350	2305	2995	1615	2305	2305.93	0.02	0	22	2378	2341	2318	2281	2258	2330	2270	4	690	100	1610	5	1	4430000	104	97.92	1.20	12	0.04	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		817	N	N	0	N	00	N
7	20240628	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	45	2	1.95	3652600	1584	12.62	2305	2350	2305	2995	1615	2305	2305.93	0.02	0	22	2378	2341	2318	2281	2258	2330	2270	4	690	100	1610	5	1	4430000	104	97.92	1.20	12	0.04	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		817	N	N	0	N	00	N
8	20240628	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	0	3	0.00	3570445	1549	12.34	2305	2305	2305	2995	1615	2305	2305.00	0.02	0	22	2378	2341	2318	2281	2258	2330	2270	4	690	100	1610	5	1	4430000	102	96.04	1.18	12	0.03	24.00	1958.00	2500	20240425	-7.80	2145	20230922	7.46	2500	-7.80	20240425	2205	4.54	20240213	2500	-7.80	20240425	2145	7.46	20230922	0.00	N	448760	100	4 억		817	N	N	0	N	00	N
9	20240628	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	0	3	0.00	0	0	0.00	0	0	0	2995	1615	2305	0.00	0.02	0	0	2378	2341	2318	2281	2258	2330	2270	4	690	100	1610	5	1	4430000	102	96.04	1.18	12	0.00	24.00	1958.00	2500	20240425	-7.80	2145	20230922	7.46	2500	-7.80	20240425	2205	4.54	20240213	2500	-7.80	20240425	2145	7.46	20230922	0.00	N	448760	100	4 억		817	N	N	0	N	00	N
10	20240627	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-55	5	-2.33	28896650	12548	5891.08	2355	2355	2295	3065	1655	2360	2302.89	0.01	0	158	2373	2366	2353	2346	2333	2370	2350	4	705	100	1650	5	1	4430000	102	96.04	1.18	12	0.28	24.00	1958.00	2500	20240425	-7.80	2145	20230922	7.46	2500	-7.80	20240425	2205	4.54	20240213	2500	-7.80	20240425	2145	7.46	20230922	0.00	N	448760	100	4 억		659	N	N	0	N	00	N
11	20240627	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-45	5	-1.91	25493470	11072	5198.12	2355	2355	2295	3065	1655	2360	2302.52	0.01	0	1247	2373	2366	2353	2346	2333	2370	2350	4	705	100	1650	5	1	4430000	103	96.46	1.18	12	0.25	24.00	1958.00	2500	20240425	-7.40	2145	20230922	7.93	2500	-7.40	20240425	2205	4.99	20240213	2500	-7.40	20240425	2145	7.93	20230922	0.00	N	448760	100	4 억		659	N	N	0	N	00	N
12	20240627	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-45	5	-1.91	25493470	11072	5198.12	2355	2355	2295	3065	1655	2360	2302.52	0.01	0	1247	2373	2366	2353	2346	2333	2370	2350	4	705	100	1650	5	1	4430000	103	96.46	1.18	12	0.25	24.00	1958.00	2500	20240425	-7.40	2145	20230922	7.93	2500	-7.40	20240425	2205	4.99	20240213	2500	-7.40	20240425	2145	7.93	20230922	0.00	N	448760	100	4 억		659	N	N	0	N	00	N
13	20240627	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-50	5	-2.12	25271485	10976	5153.05	2355	2355	2295	3065	1655	2360	2302.43	0.01	0	1292	2373	2366	2353	2346	2333	2370	2350	4	705	100	1650	5	1	4430000	102	96.25	1.18	12	0.25	24.00	1958.00	2500	20240425	-7.60	2145	20230922	7.69	2500	-7.60	20240425	2205	4.76	20240213	2500	-7.60	20240425	2145	7.69	20230922	0.00	N	448760	100	4 억		659	N	N	0	N	00	N
14	20240627	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-60	5	-2.54	25269175	10975	5152.58	2355	2355	2295	3065	1655	2360	2302.43	0.01	0	1292	2373	2366	2353	2346	2333	2370	2350	4	705	100	1650	5	1	4430000	102	95.83	1.17	12	0.25	24.00	1958.00	2500	20240425	-8.00	2145	20230922	7.23	2500	-8.00	20240425	2205	4.31	20240213	2500	-8.00	20240425	2145	7.23	20230922	0.00	N	448760	100	4 억		659	N	N	0	N	00	N
15	20240627	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-35	5	-1.48	21838850	9484	4452.58	2355	2355	2295	3065	1655	2360	2302.70	0.01	0	1182	2373	2366	2353	2346	2333	2370	2350	4	705	100	1650	5	1	4430000	103	96.88	1.19	12	0.21	24.00	1958.00	2500	20240425	-7.00	2145	20230922	8.39	2500	-7.00	20240425	2205	5.44	20240213	2500	-7.00	20240425	2145	8.39	20230922	0.00	N	448760	100	4 억		659	N	N	0	N	00	N
16	20240627	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-35	5	-1.48	21759800	9450	4436.62	2355	2355	2295	3065	1655	2360	2302.62	0.01	0	1216	2373	2366	2353	2346	2333	2370	2350	4	705	100	1650	5	1	4430000	103	96.88	1.19	12	0.21	24.00	1958.00	2500	20240425	-7.00	2145	20230922	8.39	2500	-7.00	20240425	2205	5.44	20240213	2500	-7.00	20240425	2145	8.39	20230922	0.00	N	448760	100	4 억		659	N	N	0	N	00	N
17	20240627	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-5	5	-0.21	4710	2	0.94	2355	2355	2355	3065	1655	2360	2355.00	0.01	0	0	2373	2366	2353	2346	2333	2370	2350	4	705	100	1650	5	1	4430000	104	98.12	1.20	12	0.00	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		659	N	N	0	N	00	N
18	20240626	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	25	2	1.07	501330	213	14.22	2345	2360	2340	3035	1635	2335	2353.66	0.01	0	-2	2381	2357	2336	2312	2291	2357	2312	4	700	100	1630	5	1	4430000	105	98.33	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		661	N	N	0	N	00	N
19	20240626	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	25	2	1.07	329050	140	9.35	2345	2360	2340	3035	1635	2335	2350.36	0.01	0	-1	2381	2357	2336	2312	2291	2357	2312	4	700	100	1630	5	1	4430000	105	98.33	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		661	N	N	0	N	00	N
20	20240626	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	20	2	0.86	206335	88	5.87	2345	2355	2340	3035	1635	2335	2344.72	0.01	0	0	2381	2357	2336	2312	2291	2357	2312	4	700	100	1630	5	1	4430000	104	98.12	1.20	12	0.00	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		661	N	N	0	N	00	N
21	20240626	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	20	2	0.86	206335	88	5.87	2345	2355	2340	3035	1635	2335	2344.72	0.01	0	0	2381	2357	2336	2312	2291	2357	2312	4	700	100	1630	5	1	4430000	104	98.12	1.20	12	0.00	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		661	N	N	0	N	00	N
22	20240626	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	20	2	0.86	206335	88	5.87	2345	2355	2340	3035	1635	2335	2344.72	0.01	0	0	2381	2357	2336	2312	2291	2357	2312	4	700	100	1630	5	1	4430000	104	98.12	1.20	12	0.00	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		661	N	N	0	N	00	N
23	20240626	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	10	2	0.43	196960	84	5.61	2345	2345	2340	3035	1635	2335	2344.76	0.01	0	0	2381	2357	2336	2312	2291	2357	2312	4	700	100	1630	5	1	4430000	104	97.71	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		661	N	N	0	N	00	N
24	20240626	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	5	2	0.21	126610	54	3.60	2345	2345	2340	3035	1635	2335	2344.63	0.01	0	0	2381	2357	2336	2312	2291	2357	2312	4	700	100	1630	5	1	4430000	104	97.50	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.40	2145	20230922	9.09	2500	-6.40	20240425	2205	6.12	20240213	2500	-6.40	20240425	2145	9.09	20230922	0.00	N	448760	100	4 억		661	N	N	0	N	00	N
25	20240626	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	0	0	0.00	0	0	0	3035	1635	2335	0.00	0.01	0	0	2381	2357	2336	2312	2291	2357	2312	4	700	100	1630	5	1	4430000	103	97.29	1.19	12	0.00	24.00	1958.00	2500	20240425	-6.60	2145	20230922	8.86	2500	-6.60	20240425	2205	5.90	20240213	2500	-6.60	20240425	2145	8.86	20230922	0.00	N	448760	100	4 억		661	N	N	0	N	00	N
26	20240625	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	3476470	1498	405.96	2335	2360	2315	3040	1640	2340	2320.74	0.01	0	2	2380	2360	2340	2320	2300	2350	2310	4	700	100	1630	5	1	4430000	103	97.29	1.19	12	0.03	24.00	1958.00	2500	20240425	-6.60	2145	20230922	8.86	2500	-6.60	20240425	2205	5.90	20240213	2500	-6.60	20240425	2145	8.86	20230922	0.00	N	448760	100	4 억		659	N	N	0	N	00	N
27	20240625	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	3457790	1490	403.79	2335	2360	2315	3040	1640	2340	2320.66	0.01	0	2	2380	2360	2340	2320	2300	2350	2310	4	700	100	1630	5	1	4430000	103	97.29	1.19	12	0.03	24.00	1958.00	2500	20240425	-6.60	2145	20230922	8.86	2500	-6.60	20240425	2205	5.90	20240213	2500	-6.60	20240425	2145	8.86	20230922	0.00	N	448760	100	4 억		659	N	N	0	N	00	N
28	20240625	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-20	5	-0.85	548170	236	63.96	2335	2360	2315	3040	1640	2340	2322.75	0.01	0	0	2380	2360	2340	2320	2300	2350	2310	4	700	100	1630	5	1	4430000	103	96.67	1.18	12	0.01	24.00	1958.00	2500	20240425	-7.20	2145	20230922	8.16	2500	-7.20	20240425	2205	5.22	20240213	2500	-7.20	20240425	2145	8.16	20230922	0.00	N	448760	100	4 억		659	N	N	0	N	00	N
29	20240625	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	10	2	0.43	290650	125	33.88	2335	2360	2315	3040	1640	2340	2325.20	0.01	0	0	2380	2360	2340	2320	2300	2350	2310	4	700	100	1630	5	1	4430000	104	97.92	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		659	N	N	0	N	00	N
30	20240625	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	10	2	0.43	290650	125	33.88	2335	2360	2315	3040	1640	2340	2325.20	0.01	0	0	2380	2360	2340	2320	2300	2350	2310	4	700	100	1630	5	1	4430000	104	97.92	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		659	N	N	0	N	00	N
31	20240625	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	10	2	0.43	290650	125	33.88	2335	2360	2315	3040	1640	2340	2325.20	0.01	0	0	2380	2360	2340	2320	2300	2350	2310	4	700	100	1630	5	1	4430000	104	97.92	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		659	N	N	0	N	00	N
32	20240625	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	10	2	0.43	220150	95	25.75	2335	2360	2315	3040	1640	2340	2317.37	0.01	0	0	2380	2360	2340	2320	2300	2350	2310	4	700	100	1630	5	1	4430000	104	97.92	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		659	N	N	0	N	00	N
33	20240625	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-25	5	-1.07	208390	90	24.39	2335	2335	2315	3040	1640	2340	2315.44	0.01	0	0	2380	2360	2340	2320	2300	2350	2310	4	700	100	1630	5	1	4430000	103	96.46	1.18	12	0.00	24.00	1958.00	2500	20240425	-7.40	2145	20230922	7.93	2500	-7.40	20240425	2205	4.99	20240213	2500	-7.40	20240425	2145	7.93	20230922	0.00	N	448760	100	4 억		659	N	N	0	N	00	N
34	20240624	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-20	5	-0.85	861490	369	238.06	2355	2360	2320	3065	1655	2360	2334.66	0.01	0	-5	2366	2362	2356	2352	2346	2365	2355	4	705	100	1650	5	1	4430000	104	97.50	1.20	12	0.01	24.00	1958.00	2500	20240425	-6.40	2145	20230922	9.09	2500	-6.40	20240425	2205	6.12	20240213	2500	-6.40	20240425	2145	9.09	20230922	0.00	N	448760	100	4 억		664	N	N	0	N	00	N
35	20240624	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-40	5	-1.69	812395	348	224.52	2355	2360	2320	3065	1655	2360	2334.47	0.01	0	-1	2366	2362	2356	2352	2346	2365	2355	4	705	100	1650	5	1	4430000	103	96.67	1.18	12	0.01	24.00	1958.00	2500	20240425	-7.20	2145	20230922	8.16	2500	-7.20	20240425	2205	5.22	20240213	2500	-7.20	20240425	2145	8.16	20230922	0.00	N	448760	100	4 억		664	N	N	0	N	00	N
36	20240624	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-15	5	-0.64	626480	268	172.90	2355	2360	2325	3065	1655	2360	2337.61	0.01	0	-1	2366	2362	2356	2352	2346	2365	2355	4	705	100	1650	5	1	4430000	104	97.71	1.20	12	0.01	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		664	N	N	0	N	00	N
37	20240624	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-15	5	-0.64	626480	268	172.90	2355	2360	2325	3065	1655	2360	2337.61	0.01	0	-1	2366	2362	2356	2352	2346	2365	2355	4	705	100	1650	5	1	4430000	104	97.71	1.20	12	0.01	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		664	N	N	0	N	00	N
38	20240624	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-15	5	-0.64	626480	268	172.90	2355	2360	2325	3065	1655	2360	2337.61	0.01	0	-1	2366	2362	2356	2352	2346	2365	2355	4	705	100	1650	5	1	4430000	104	97.71	1.20	12	0.01	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		664	N	N	0	N	00	N
39	20240624	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-15	5	-0.64	626480	268	172.90	2355	2360	2325	3065	1655	2360	2337.61	0.01	0	-1	2366	2362	2356	2352	2346	2365	2355	4	705	100	1650	5	1	4430000	104	97.71	1.20	12	0.01	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		664	N	N	0	N	00	N
40	20240624	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-15	5	-0.64	439880	188	121.29	2355	2360	2325	3065	1655	2360	2339.79	0.01	0	-1	2366	2362	2356	2352	2346	2365	2355	4	705	100	1650	5	1	4430000	104	97.71	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		664	N	N	0	N	00	N
41	20240624	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-5	5	-0.21	190755	81	52.26	2355	2355	2355	3065	1655	2360	2355.00	0.01	0	-1	2366	2362	2356	2352	2346	2365	2355	4	705	100	1650	5	1	4430000	104	98.12	1.20	12	0.00	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		664	N	N	0	N	00	N
42	20240621	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	5	2	0.21	365765	155	178.16	2360	2360	2350	3060	1650	2355	2359.77	0.02	0	-5	2371	2362	2351	2342	2331	2365	2345	4	705	100	1640	5	1	4430000	105	98.33	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		669	N	N	0	N	00	N
43	20240621	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	5	2	0.21	339805	144	165.52	2360	2360	2350	3060	1650	2355	2359.76	0.02	0	-5	2371	2362	2351	2342	2331	2365	2345	4	705	100	1640	5	1	4430000	105	98.33	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		669	N	N	0	N	00	N
44	20240621	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	5	2	0.21	332735	141	162.07	2360	2360	2350	3060	1650	2355	2359.82	0.02	0	-3	2371	2362	2351	2342	2331	2365	2345	4	705	100	1640	5	1	4430000	105	98.33	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		669	N	N	0	N	00	N
45	20240621	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	5	2	0.21	332735	141	162.07	2360	2360	2350	3060	1650	2355	2359.82	0.02	0	-3	2371	2362	2351	2342	2331	2365	2345	4	705	100	1640	5	1	4430000	105	98.33	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		669	N	N	0	N	00	N
46	20240621	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	5	2	0.21	332735	141	162.07	2360	2360	2350	3060	1650	2355	2359.82	0.02	0	-3	2371	2362	2351	2342	2331	2365	2345	4	705	100	1640	5	1	4430000	105	98.33	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		669	N	N	0	N	00	N
47	20240621	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	5	2	0.21	325655	138	158.62	2360	2360	2350	3060	1650	2355	2359.82	0.02	0	-3	2371	2362	2351	2342	2331	2365	2345	4	705	100	1640	5	1	4430000	105	98.33	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		669	N	N	0	N	00	N
48	20240621	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-5	5	-0.21	250135	106	121.84	2360	2360	2350	3060	1650	2355	2359.76	0.02	0	-3	2371	2362	2351	2342	2331	2365	2345	4	705	100	1640	5	1	4430000	104	97.92	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		669	N	N	0	N	00	N
49	20240621	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	5	2	0.21	236000	100	114.94	2360	2360	2360	3060	1650	2355	2360.00	0.02	0	0	2371	2362	2351	2342	2331	2365	2345	4	705	100	1640	5	1	4430000	105	98.33	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		669	N	N	0	N	00	N
50	20240620	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	204940	87	4.50	2355	2360	2340	3060	1650	2355	2355.63	0.02	0	-17	2371	2362	2351	2342	2331	2367	2347	4	705	100	1640	5	1	4430000	104	98.12	1.20	12	0.00	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		686	N	N	0	N	00	N
51	20240620	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	167295	71	3.67	2355	2360	2350	3060	1650	2355	2356.27	0.02	0	-14	2371	2362	2351	2342	2331	2367	2347	4	705	100	1640	5	1	4430000	104	98.12	1.20	12	0.00	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		686	N	N	0	N	00	N
52	20240620	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	146135	62	3.21	2355	2360	2350	3060	1650	2355	2357.02	0.02	0	-7	2371	2362	2351	2342	2331	2367	2347	4	705	100	1640	5	1	4430000	104	98.12	1.20	12	0.00	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		686	N	N	0	N	00	N
53	20240620	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	5	2	0.21	80215	34	1.76	2355	2360	2355	3060	1650	2355	2359.26	0.02	0	-5	2371	2362	2351	2342	2331	2367	2347	4	705	100	1640	5	1	4430000	105	98.33	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		686	N	N	0	N	00	N
54	20240620	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	5	2	0.21	80215	34	1.76	2355	2360	2355	3060	1650	2355	2359.26	0.02	0	-5	2371	2362	2351	2342	2331	2367	2347	4	705	100	1640	5	1	4430000	105	98.33	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		686	N	N	0	N	00	N
55	20240620	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	5	2	0.21	80215	34	1.76	2355	2360	2355	3060	1650	2355	2359.26	0.02	0	-5	2371	2362	2351	2342	2331	2367	2347	4	705	100	1640	5	1	4430000	105	98.33	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		686	N	N	0	N	00	N
56	20240620	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	9420	4	0.21	2355	2355	2355	3060	1650	2355	2355.00	0.02	0	-4	2371	2362	2351	2342	2331	2367	2347	4	705	100	1640	5	1	4430000	104	98.12	1.20	12	0.00	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		686	N	N	0	N	00	N
57	20240620	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	0	0	0.00	0	0	0	3060	1650	2355	0.00	0.02	0	0	2371	2362	2351	2342	2331	2367	2347	4	705	100	1640	5	1	4430000	104	98.12	1.20	12	0.00	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		686	N	N	0	N	00	N
58	20240619	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	4521770	1932	379.57	2350	2360	2340	3060	1650	2355	2340.46	0.02	0	-7	2368	2361	2348	2341	2328	2365	2345	4	705	100	1640	5	1	4430000	104	98.12	1.20	12	0.04	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		693	N	N	0	N	00	N
59	20240619	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	4493510	1920	377.21	2350	2360	2340	3060	1650	2355	2340.37	0.02	0	-6	2368	2361	2348	2341	2328	2365	2345	4	705	100	1640	5	1	4430000	104	98.12	1.20	12	0.04	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		693	N	N	0	N	00	N
60	20240619	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	4493510	1920	377.21	2350	2360	2340	3060	1650	2355	2340.37	0.02	0	-6	2368	2361	2348	2341	2328	2365	2345	4	705	100	1640	5	1	4430000	104	98.12	1.20	12	0.04	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		693	N	N	0	N	00	N
61	20240619	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	4488805	1918	376.82	2350	2360	2340	3060	1650	2355	2340.36	0.02	0	-5	2368	2361	2348	2341	2328	2365	2345	4	705	100	1640	5	1	4430000	104	98.12	1.20	12	0.04	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		693	N	N	0	N	00	N
62	20240619	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	4488805	1918	376.82	2350	2360	2340	3060	1650	2355	2340.36	0.02	0	-5	2368	2361	2348	2341	2328	2365	2345	4	705	100	1640	5	1	4430000	104	98.12	1.20	12	0.04	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		693	N	N	0	N	00	N
63	20240619	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	4488805	1918	376.82	2350	2360	2340	3060	1650	2355	2340.36	0.02	0	-5	2368	2361	2348	2341	2328	2365	2345	4	705	100	1640	5	1	4430000	104	98.12	1.20	12	0.04	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		693	N	N	0	N	00	N
64	20240619	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	14115	6	1.18	2350	2355	2350	3060	1650	2355	2352.50	0.02	0	-3	2368	2361	2348	2341	2328	2365	2345	4	705	100	1640	5	1	4430000	104	98.12	1.20	12	0.00	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		693	N	N	0	N	00	N
65	20240619	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-5	5	-0.21	4700	2	0.39	2350	2350	2350	3060	1650	2355	2350.00	0.02	0	-2	2368	2361	2348	2341	2328	2365	2345	4	705	100	1640	5	1	4430000	104	97.92	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		693	N	N	0	N	00	N
66	20240618	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-15	5	-0.63	1198025	509	38.42	2355	2355	2335	3080	1660	2370	2353.68	0.02	0	-95	2406	2387	2351	2332	2296	2397	2342	4	710	100	1650	5	1	4430000	104	98.12	1.20	12	0.01	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		788	N	N	0	N	00	N
67	20240618	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-15	5	-0.63	1021400	434	32.75	2355	2355	2335	3080	1660	2370	2353.46	0.02	0	-95	2406	2387	2351	2332	2296	2397	2342	4	710	100	1650	5	1	4430000	104	98.12	1.20	12	0.01	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		788	N	N	0	N	00	N
68	20240618	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-35	5	-1.48	1014360	431	32.53	2355	2355	2335	3080	1660	2370	2353.50	0.02	0	-93	2406	2387	2351	2332	2296	2397	2342	4	710	100	1650	5	1	4430000	103	97.29	1.19	12	0.01	24.00	1958.00	2500	20240425	-6.60	2145	20230922	8.86	2500	-6.60	20240425	2205	5.90	20240213	2500	-6.60	20240425	2145	8.86	20230922	0.00	N	448760	100	4 억		788	N	N	0	N	00	N
69	20240618	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-20	5	-0.84	1012025	430	32.45	2355	2355	2340	3080	1660	2370	2353.55	0.02	0	-93	2406	2387	2351	2332	2296	2397	2342	4	710	100	1650	5	1	4430000	104	97.92	1.20	12	0.01	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		788	N	N	0	N	00	N
70	20240618	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-20	5	-0.84	779375	331	24.98	2355	2355	2340	3080	1660	2370	2354.61	0.02	0	6	2406	2387	2351	2332	2296	2397	2342	4	710	100	1650	5	1	4430000	104	97.92	1.20	12	0.01	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		788	N	N	0	N	00	N
71	20240618	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-15	5	-0.63	777025	330	24.91	2355	2355	2340	3080	1660	2370	2354.62	0.02	0	7	2406	2387	2351	2332	2296	2397	2342	4	710	100	1650	5	1	4430000	104	98.12	1.20	12	0.01	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		788	N	N	0	N	00	N
72	20240618	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-15	5	-0.63	706380	300	22.64	2355	2355	2340	3080	1660	2370	2354.60	0.02	0	8	2406	2387	2351	2332	2296	2397	2342	4	710	100	1650	5	1	4430000	104	98.12	1.20	12	0.01	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		788	N	N	0	N	00	N
73	20240618	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-15	5	-0.63	501615	213	16.08	2355	2355	2355	3080	1660	2370	2355.00	0.02	0	0	2406	2387	2351	2332	2296	2397	2342	4	710	100	1650	5	1	4430000	104	98.12	1.20	12	0.00	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		788	N	N	0	N	00	N
74	20240617	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	25	2	1.07	3097135	1325	1743.42	2350	2370	2315	3045	1645	2345	2337.46	0.02	0	-9	2351	2347	2341	2337	2331	2350	2340	4	700	100	1640	5	1	4430000	105	98.75	1.21	12	0.03	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		797	N	N	0	N	00	N
75	20240617	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	20	2	0.85	2801410	1200	1578.95	2350	2365	2315	3045	1645	2345	2334.51	0.02	0	-3	2351	2347	2341	2337	2331	2350	2340	4	700	100	1640	5	1	4430000	105	98.54	1.21	12	0.03	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		797	N	N	0	N	00	N
76	20240617	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	10	2	0.43	2796685	1198	1576.32	2350	2360	2315	3045	1645	2345	2334.46	0.02	0	-2	2351	2347	2341	2337	2331	2350	2340	4	700	100	1640	5	1	4430000	104	98.12	1.20	12	0.03	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		797	N	N	0	N	00	N
77	20240617	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	2789615	1195	1572.37	2350	2350	2315	3045	1645	2345	2334.41	0.02	0	-3	2351	2347	2341	2337	2331	2350	2340	4	700	100	1640	5	1	4430000	104	97.92	1.20	12	0.03	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		797	N	N	0	N	00	N
78	20240617	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	2730905	1170	1539.47	2350	2350	2315	3045	1645	2345	2334.11	0.02	0	-4	2351	2347	2341	2337	2331	2350	2340	4	700	100	1640	5	1	4430000	104	97.92	1.20	12	0.03	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		797	N	N	0	N	00	N
79	20240617	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	1790905	770	1013.16	2350	2350	2315	3045	1645	2345	2325.85	0.02	0	-4	2351	2347	2341	2337	2331	2350	2340	4	700	100	1640	5	1	4430000	104	97.92	1.20	12	0.02	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		797	N	N	0	N	00	N
80	20240617	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	1713370	737	969.74	2350	2350	2315	3045	1645	2345	2324.79	0.02	0	-4	2351	2347	2341	2337	2331	2350	2340	4	700	100	1640	5	1	4430000	104	97.92	1.20	12	0.02	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		797	N	N	0	N	00	N
81	20240617	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-30	5	-1.28	1703975	733	964.47	2350	2350	2315	3045	1645	2345	2324.66	0.02	0	-3	2351	2347	2341	2337	2331	2350	2340	4	700	100	1640	5	1	4430000	103	96.46	1.18	12	0.02	24.00	1958.00	2500	20240425	-7.40	2145	20230922	7.93	2500	-7.40	20240425	2205	4.99	20240213	2500	-7.40	20240425	2145	7.93	20230922	0.00	N	448760	100	4 억		797	N	N	0	N	00	N
82	20240614	161015	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	20	2	0.86	178070	76	0.92	2340	2345	2335	3020	1630	2325	2343.03	0.02	0	-27	2355	2340	2320	2305	2285	2347	2312	4	695	100	1620	5	1	4430000	104	97.71	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		824	N	N	0	N	00	N
83	20240614	151019	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	20	2	0.86	140570	60	0.73	2340	2345	2335	3020	1630	2325	2342.83	0.02	0	-24	2355	2340	2320	2305	2285	2347	2312	4	695	100	1620	5	1	4430000	104	97.71	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		824	N	N	0	N	00	N
84	20240614	141017	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	20	2	0.86	91425	39	0.47	2340	2345	2335	3020	1630	2325	2344.23	0.02	0	-4	2355	2340	2320	2305	2285	2347	2312	4	695	100	1620	5	1	4430000	104	97.71	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		824	N	N	0	N	00	N
85	20240614	131020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	20	2	0.86	91425	39	0.47	2340	2345	2335	3020	1630	2325	2344.23	0.02	0	-4	2355	2340	2320	2305	2285	2347	2312	4	695	100	1620	5	1	4430000	104	97.71	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		824	N	N	0	N	00	N
86	20240614	121027	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	20	2	0.86	91425	39	0.47	2340	2345	2335	3020	1630	2325	2344.23	0.02	0	-4	2355	2340	2320	2305	2285	2347	2312	4	695	100	1620	5	1	4430000	104	97.71	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		824	N	N	0	N	00	N
87	20240614	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	20	2	0.86	91425	39	0.47	2340	2345	2335	3020	1630	2325	2344.23	0.02	0	-4	2355	2340	2320	2305	2285	2347	2312	4	695	100	1620	5	1	4430000	104	97.71	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		824	N	N	0	N	00	N
88	20240614	101144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	15	2	0.65	9360	4	0.05	2340	2340	2340	3020	1630	2325	2340.00	0.02	0	-4	2355	2340	2320	2305	2285	2347	2312	4	695	100	1620	5	1	4430000	104	97.50	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.40	2145	20230922	9.09	2500	-6.40	20240425	2205	6.12	20240213	2500	-6.40	20240425	2145	9.09	20230922	0.00	N	448760	100	4 억		824	N	N	0	N	00	N
89	20240614	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.02	0	0	2355	2340	2320	2305	2285	2347	2312	4	695	100	1620	5	1	4430000	103	96.88	1.19	12	0.00	24.00	1958.00	2500	20240425	-7.00	2145	20230922	8.39	2500	-7.00	20240425	2205	5.44	20240213	2500	-7.00	20240425	2145	8.39	20230922	0.00	N	448760	100	4 억		824	N	N	0	N	00	N
90	20240613	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	25	2	1.09	18983380	8243	137.70	2305	2335	2300	2990	1610	2300	2302.97	0.01	0	170	2390	2345	2320	2275	2250	2332	2262	4	690	100	1610	5	1	4430000	103	96.88	1.19	12	0.19	24.00	1958.00	2500	20240425	-7.00	2145	20230922	8.39	2500	-7.00	20240425	2205	5.44	20240213	2500	-7.00	20240425	2145	8.39	20230922	0.00	N	448760	100	4 억		654	N	N	0	N	00	N
91	20240613	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	18895160	8205	137.07	2305	2335	2300	2990	1610	2300	2302.88	0.01	0	180	2390	2345	2320	2275	2250	2332	2262	4	690	100	1610	5	1	4430000	102	95.83	1.17	12	0.19	24.00	1958.00	2500	20240425	-8.00	2145	20230922	7.23	2500	-8.00	20240425	2205	4.31	20240213	2500	-8.00	20240425	2145	7.23	20230922	0.00	N	448760	100	4 억		654	N	N	0	N	00	N
92	20240613	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	30	2	1.30	7281635	3159	52.77	2305	2335	2300	2990	1610	2300	2305.04	0.01	0	0	2390	2345	2320	2275	2250	2332	2262	4	690	100	1610	5	1	4430000	103	97.08	1.19	12	0.07	24.00	1958.00	2500	20240425	-6.80	2145	20230922	8.62	2500	-6.80	20240425	2205	5.67	20240213	2500	-6.80	20240425	2145	8.62	20230922	0.00	N	448760	100	4 억		654	N	N	0	N	00	N
93	20240613	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	30	2	1.30	7281635	3159	52.77	2305	2335	2300	2990	1610	2300	2305.04	0.01	0	0	2390	2345	2320	2275	2250	2332	2262	4	690	100	1610	5	1	4430000	103	97.08	1.19	12	0.07	24.00	1958.00	2500	20240425	-6.80	2145	20230922	8.62	2500	-6.80	20240425	2205	5.67	20240213	2500	-6.80	20240425	2145	8.62	20230922	0.00	N	448760	100	4 억		654	N	N	0	N	00	N
94	20240613	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	7279305	3158	52.76	2305	2335	2300	2990	1610	2300	2305.04	0.01	0	0	2390	2345	2320	2275	2250	2332	2262	4	690	100	1610	5	1	4430000	102	95.83	1.17	12	0.07	24.00	1958.00	2500	20240425	-8.00	2145	20230922	7.23	2500	-8.00	20240425	2205	4.31	20240213	2500	-8.00	20240425	2145	7.23	20230922	0.00	N	448760	100	4 억		654	N	N	0	N	00	N
95	20240613	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	7279305	3158	52.76	2305	2335	2300	2990	1610	2300	2305.04	0.01	0	0	2390	2345	2320	2275	2250	2332	2262	4	690	100	1610	5	1	4430000	102	95.83	1.17	12	0.07	24.00	1958.00	2500	20240425	-8.00	2145	20230922	7.23	2500	-8.00	20240425	2205	4.31	20240213	2500	-8.00	20240425	2145	7.23	20230922	0.00	N	448760	100	4 억		654	N	N	0	N	00	N
96	20240613	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	35	2	1.52	285360	123	2.05	2305	2335	2305	2990	1610	2300	2320.00	0.01	0	0	2390	2345	2320	2275	2250	2332	2262	4	690	100	1610	5	1	4430000	103	97.29	1.19	12	0.00	24.00	1958.00	2500	20240425	-6.60	2145	20230922	8.86	2500	-6.60	20240425	2205	5.90	20240213	2500	-6.60	20240425	2145	8.86	20230922	0.00	N	448760	100	4 억		654	N	N	0	N	00	N
97	20240613	091141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	115250	50	0.84	2305	2305	2305	2990	1610	2300	2305.00	0.01	0	1	2390	2345	2320	2275	2250	2332	2262	4	690	100	1610	5	1	4430000	102	96.04	1.18	12	0.00	24.00	1958.00	2500	20240425	-7.80	2145	20230922	7.46	2500	-7.80	20240425	2205	4.54	20240213	2500	-7.80	20240425	2145	7.46	20230922	0.00	N	448760	100	4 억		654	N	N	0	N	00	N
98	20240612	161121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-40	5	-1.71	13837320	5986	84.79	2335	2365	2295	3040	1640	2340	2311.61	0.02	0	-2200	2406	2372	2356	2322	2306	2365	2315	4	700	100	1630	5	1	4430000	102	95.83	1.17	12	0.14	24.00	1958.00	2500	20240425	-8.00	2145	20230922	7.23	2500	-8.00	20240425	2205	4.31	20240213	2500	-8.00	20240425	2145	7.23	20230922	0.00	N	448760	100	4 억		754	N	N	0	N	00	N
99	20240612	151135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-40	5	-1.71	13149620	5687	80.55	2335	2365	2295	3040	1640	2340	2312.22	0.02	0	-2088	2406	2372	2356	2322	2306	2365	2315	4	700	100	1630	5	1	4430000	102	95.83	1.17	12	0.13	24.00	1958.00	2500	20240425	-8.00	2145	20230922	7.23	2500	-8.00	20240425	2205	4.31	20240213	2500	-8.00	20240425	2145	7.23	20230922	0.00	N	448760	100	4 억		754	N	N	0	N	00	N
100	20240612	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-40	5	-1.71	12059270	5213	73.84	2335	2365	2295	3040	1640	2340	2313.31	0.02	0	-1621	2406	2372	2356	2322	2306	2365	2315	4	700	100	1630	5	1	4430000	102	95.83	1.17	12	0.12	24.00	1958.00	2500	20240425	-8.00	2145	20230922	7.23	2500	-8.00	20240425	2205	4.31	20240213	2500	-8.00	20240425	2145	7.23	20230922	0.00	N	448760	100	4 억		754	N	N	0	N	00	N
101	20240612	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-35	5	-1.50	10891625	4706	66.66	2335	2365	2295	3040	1640	2340	2314.41	0.02	0	-1114	2406	2372	2356	2322	2306	2365	2315	4	700	100	1630	5	1	4430000	102	96.04	1.18	12	0.11	24.00	1958.00	2500	20240425	-7.80	2145	20230922	7.46	2500	-7.80	20240425	2205	4.54	20240213	2500	-7.80	20240425	2145	7.46	20230922	0.00	N	448760	100	4 억		754	N	N	0	N	00	N
102	20240612	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-30	5	-1.28	9853580	4256	60.28	2335	2365	2295	3040	1640	2340	2315.22	0.02	0	-664	2406	2372	2356	2322	2306	2365	2315	4	700	100	1630	5	1	4430000	102	96.25	1.18	12	0.10	24.00	1958.00	2500	20240425	-7.60	2145	20230922	7.69	2500	-7.60	20240425	2205	4.76	20240213	2500	-7.60	20240425	2145	7.69	20230922	0.00	N	448760	100	4 억		754	N	N	0	N	00	N
103	20240612	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-20	5	-0.85	8731440	3771	53.41	2335	2365	2295	3040	1640	2340	2315.42	0.02	0	-209	2406	2372	2356	2322	2306	2365	2315	4	700	100	1630	5	1	4430000	103	96.67	1.18	12	0.09	24.00	1958.00	2500	20240425	-7.20	2145	20230922	8.16	2500	-7.20	20240425	2205	5.22	20240213	2500	-7.20	20240425	2145	8.16	20230922	0.00	N	448760	100	4 억		754	N	N	0	N	00	N
104	20240612	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-30	5	-1.28	2825870	1224	17.34	2335	2335	2295	3040	1640	2340	2308.72	0.02	0	-108	2406	2372	2356	2322	2306	2365	2315	4	700	100	1630	5	1	4430000	102	96.25	1.18	12	0.03	24.00	1958.00	2500	20240425	-7.60	2145	20230922	7.69	2500	-7.60	20240425	2205	4.76	20240213	2500	-7.60	20240425	2145	7.69	20230922	0.00	N	448760	100	4 억		754	N	N	0	N	00	N
105	20240612	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	0	0	0.00	0	0	0	3040	1640	2340	0.00	0.02	0	0	2406	2372	2356	2322	2306	2365	2315	4	700	100	1630	5	1	4430000	104	97.50	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.40	2145	20230922	9.09	2500	-6.40	20240425	2205	6.12	20240213	2500	-6.40	20240425	2145	9.09	20230922	0.00	N	448760	100	4 억		754	N	N	0	N	00	N
106	20240610	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	15	2	0.63	1333515	557	81.79	2395	2395	2390	3090	1670	2380	2394.10	0.02	0	12	2396	2387	2376	2367	2356	2390	2370	4	710	100	1660	5	1	4430000	106	99.79	1.22	12	0.01	24.00	1958.00	2500	20240425	-4.20	2145	20230922	11.66	2500	-4.20	20240425	2205	8.62	20240213	2500	-4.20	20240425	2145	11.66	20230922	0.00	N	448760	100	4 억		754	N	N	0	N	00	N
107	20240610	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	15	2	0.63	1307170	546	80.18	2395	2395	2390	3090	1670	2380	2394.08	0.02	0	12	2396	2387	2376	2367	2356	2390	2370	4	710	100	1660	5	1	4430000	106	99.79	1.22	12	0.01	24.00	1958.00	2500	20240425	-4.20	2145	20230922	11.66	2500	-4.20	20240425	2205	8.62	20240213	2500	-4.20	20240425	2145	11.66	20230922	0.00	N	448760	100	4 억		754	N	N	0	N	00	N
108	20240610	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	15	2	0.63	1307170	546	80.18	2395	2395	2390	3090	1670	2380	2394.08	0.02	0	12	2396	2387	2376	2367	2356	2390	2370	4	710	100	1660	5	1	4430000	106	99.79	1.22	12	0.01	24.00	1958.00	2500	20240425	-4.20	2145	20230922	11.66	2500	-4.20	20240425	2205	8.62	20240213	2500	-4.20	20240425	2145	11.66	20230922	0.00	N	448760	100	4 억		754	N	N	0	N	00	N
109	20240610	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	15	2	0.63	1055695	441	64.76	2395	2395	2390	3090	1670	2380	2393.87	0.02	0	12	2396	2387	2376	2367	2356	2390	2370	4	710	100	1660	5	1	4430000	106	99.79	1.22	12	0.01	24.00	1958.00	2500	20240425	-4.20	2145	20230922	11.66	2500	-4.20	20240425	2205	8.62	20240213	2500	-4.20	20240425	2145	11.66	20230922	0.00	N	448760	100	4 억		754	N	N	0	N	00	N
110	20240610	121121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	15	2	0.63	864095	361	53.01	2395	2395	2390	3090	1670	2380	2393.61	0.02	0	12	2396	2387	2376	2367	2356	2390	2370	4	710	100	1660	5	1	4430000	106	99.79	1.22	12	0.01	24.00	1958.00	2500	20240425	-4.20	2145	20230922	11.66	2500	-4.20	20240425	2205	8.62	20240213	2500	-4.20	20240425	2145	11.66	20230922	0.00	N	448760	100	4 억		754	N	N	0	N	00	N
111	20240610	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	15	2	0.63	349170	146	21.44	2395	2395	2390	3090	1670	2380	2391.58	0.02	0	12	2396	2387	2376	2367	2356	2390	2370	4	710	100	1660	5	1	4430000	106	99.79	1.22	12	0.00	24.00	1958.00	2500	20240425	-4.20	2145	20230922	11.66	2500	-4.20	20240425	2205	8.62	20240213	2500	-4.20	20240425	2145	11.66	20230922	0.00	N	448760	100	4 억		754	N	N	0	N	00	N
112	20240610	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	15	2	0.63	71850	30	4.41	2395	2395	2395	3090	1670	2380	2395.00	0.02	0	0	2396	2387	2376	2367	2356	2390	2370	4	710	100	1660	5	1	4430000	106	99.79	1.22	12	0.00	24.00	1958.00	2500	20240425	-4.20	2145	20230922	11.66	2500	-4.20	20240425	2205	8.62	20240213	2500	-4.20	20240425	2145	11.66	20230922	0.00	N	448760	100	4 억		754	N	N	0	N	00	N
113	20240610	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.02	0	0	2396	2387	2376	2367	2356	2390	2370	4	710	100	1660	5	1	4430000	105	99.17	1.22	12	0.00	24.00	1958.00	2500	20240425	-4.80	2145	20230922	10.96	2500	-4.80	20240425	2205	7.94	20240213	2500	-4.80	20240425	2145	10.96	20230922	0.00	N	448760	100	4 억		754	N	N	0	N	00	N
114	20240607	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	10	2	0.42	1623090	681	86.09	2380	2385	2365	3080	1660	2370	2383.39	0.02	0	-1	2406	2387	2351	2332	2296	2397	2342	4	710	100	1650	5	1	4430000	105	99.17	1.22	12	0.02	24.00	1958.00	2500	20240425	-4.80	2145	20230922	10.96	2500	-4.80	20240425	2205	7.94	20240213	2500	-4.80	20240425	2145	10.96	20230922	0.00	N	448760	100	4 억		755	N	N	0	N	00	N
115	20240607	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	10	2	0.42	1594530	669	84.58	2380	2385	2365	3080	1660	2370	2383.45	0.02	0	-1	2406	2387	2351	2332	2296	2397	2342	4	710	100	1650	5	1	4430000	105	99.17	1.22	12	0.02	24.00	1958.00	2500	20240425	-4.80	2145	20230922	10.96	2500	-4.80	20240425	2205	7.94	20240213	2500	-4.80	20240425	2145	10.96	20230922	0.00	N	448760	100	4 억		755	N	N	0	N	00	N
116	20240607	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	15	2	0.63	1587405	666	84.20	2380	2385	2380	3080	1660	2370	2383.49	0.02	0	-1	2406	2387	2351	2332	2296	2397	2342	4	710	100	1650	5	1	4430000	106	99.38	1.22	12	0.02	24.00	1958.00	2500	20240425	-4.60	2145	20230922	11.19	2500	-4.60	20240425	2205	8.16	20240213	2500	-4.60	20240425	2145	11.19	20230922	0.00	N	448760	100	4 억		755	N	N	0	N	00	N
117	20240607	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	15	2	0.63	1587405	666	84.20	2380	2385	2380	3080	1660	2370	2383.49	0.02	0	-1	2406	2387	2351	2332	2296	2397	2342	4	710	100	1650	5	1	4430000	106	99.38	1.22	12	0.02	24.00	1958.00	2500	20240425	-4.60	2145	20230922	11.19	2500	-4.60	20240425	2205	8.16	20240213	2500	-4.60	20240425	2145	11.19	20230922	0.00	N	448760	100	4 억		755	N	N	0	N	00	N
118	20240607	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	15	2	0.63	1587405	666	84.20	2380	2385	2380	3080	1660	2370	2383.49	0.02	0	-1	2406	2387	2351	2332	2296	2397	2342	4	710	100	1650	5	1	4430000	106	99.38	1.22	12	0.02	24.00	1958.00	2500	20240425	-4.60	2145	20230922	11.19	2500	-4.60	20240425	2205	8.16	20240213	2500	-4.60	20240425	2145	11.19	20230922	0.00	N	448760	100	4 억		755	N	N	0	N	00	N
119	20240607	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	15	2	0.63	1587405	666	84.20	2380	2385	2380	3080	1660	2370	2383.49	0.02	0	-1	2406	2387	2351	2332	2296	2397	2342	4	710	100	1650	5	1	4430000	106	99.38	1.22	12	0.02	24.00	1958.00	2500	20240425	-4.60	2145	20230922	11.19	2500	-4.60	20240425	2205	8.16	20240213	2500	-4.60	20240425	2145	11.19	20230922	0.00	N	448760	100	4 억		755	N	N	0	N	00	N
120	20240607	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	10	2	0.42	14280	6	0.76	2380	2380	2380	3080	1660	2370	2380.00	0.02	0	-1	2406	2387	2351	2332	2296	2397	2342	4	710	100	1650	5	1	4430000	105	99.17	1.22	12	0.00	24.00	1958.00	2500	20240425	-4.80	2145	20230922	10.96	2500	-4.80	20240425	2205	7.94	20240213	2500	-4.80	20240425	2145	10.96	20230922	0.00	N	448760	100	4 억		755	N	N	0	N	00	N
121	20240607	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	0	3	0.00	0	0	0.00	0	0	0	3080	1660	2370	0.00	0.02	0	0	2406	2387	2351	2332	2296	2397	2342	4	710	100	1650	5	1	4430000	105	98.75	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		755	N	N	0	N	00	N
122	20240605	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	55	2	2.38	1868770	791	2.56	2315	2370	2315	3005	1625	2315	2362.54	0.02	0	1	2391	2352	2326	2287	2261	2340	2275	4	690	100	1620	5	1	4430000	105	98.75	1.21	12	0.02	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		754	N	N	0	N	00	N
123	20240605	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	55	2	2.38	1833220	776	2.51	2315	2370	2315	3005	1625	2315	2362.40	0.02	0	1	2391	2352	2326	2287	2261	2340	2275	4	690	100	1620	5	1	4430000	105	98.75	1.21	12	0.02	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		754	N	N	0	N	00	N
124	20240605	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	35	2	1.51	107395	46	0.15	2315	2370	2315	3005	1625	2315	2334.67	0.02	0	1	2391	2352	2326	2287	2261	2340	2275	4	690	100	1620	5	1	4430000	104	97.92	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		754	N	N	0	N	00	N
125	20240605	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	35	2	1.51	98020	42	0.14	2315	2370	2315	3005	1625	2315	2333.81	0.02	0	0	2391	2352	2326	2287	2261	2340	2275	4	690	100	1620	5	1	4430000	104	97.92	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		754	N	N	0	N	00	N
126	20240605	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	0	3	0.00	95670	41	0.13	2315	2370	2315	3005	1625	2315	2333.41	0.02	0	0	2391	2352	2326	2287	2261	2340	2275	4	690	100	1620	5	1	4430000	103	96.46	1.18	12	0.00	24.00	1958.00	2500	20240425	-7.40	2145	20230922	7.93	2500	-7.40	20240425	2205	4.99	20240213	2500	-7.40	20240425	2145	7.93	20230922	0.00	N	448760	100	4 억		754	N	N	0	N	00	N
127	20240605	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	55	2	2.38	72520	31	0.10	2315	2370	2315	3005	1625	2315	2339.35	0.02	0	0	2391	2352	2326	2287	2261	2340	2275	4	690	100	1620	5	1	4430000	105	98.75	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.20	2145	20230922	10.49	2500	-5.20	20240425	2205	7.48	20240213	2500	-5.20	20240425	2145	10.49	20230922	0.00	N	448760	100	4 억		754	N	N	0	N	00	N
128	20240605	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	20	2	0.86	23250	10	0.03	2315	2335	2315	3005	1625	2315	2325.00	0.02	0	0	2391	2352	2326	2287	2261	2340	2275	4	690	100	1620	5	1	4430000	103	97.29	1.19	12	0.00	24.00	1958.00	2500	20240425	-6.60	2145	20230922	8.86	2500	-6.60	20240425	2205	5.90	20240213	2500	-6.60	20240425	2145	8.86	20230922	0.00	N	448760	100	4 억		754	N	N	0	N	00	N
129	20240605	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	0	3	0.00	0	0	0.00	0	0	0	3005	1625	2315	0.00	0.02	0	0	2391	2352	2326	2287	2261	2340	2275	4	690	100	1620	5	1	4430000	103	96.46	1.18	12	0.00	24.00	1958.00	2500	20240425	-7.40	2145	20230922	7.93	2500	-7.40	20240425	2205	4.99	20240213	2500	-7.40	20240425	2145	7.93	20230922	0.00	N	448760	100	4 억		754	N	N	0	N	00	N
130	20240604	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-15	5	-0.64	72074565	30942	416.22	2325	2365	2300	3025	1635	2330	2329.34	0.02	0	-2	2353	2341	2328	2316	2303	2347	2322	4	695	100	1630	5	1	4430000	103	96.46	1.18	12	0.70	24.00	1958.00	2500	20240425	-7.40	2145	20230922	7.93	2500	-7.40	20240425	2205	4.99	20240213	2500	-7.40	20240425	2145	7.93	20230922	0.00	N	448760	100	4 억		756	N	N	0	N	00	N
131	20240604	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	30	2	1.29	71877790	30857	415.08	2325	2365	2300	3025	1635	2330	2329.38	0.02	0	-1	2353	2341	2328	2316	2303	2347	2322	4	695	100	1630	5	1	4430000	105	98.33	1.21	12	0.70	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		756	N	N	0	N	00	N
132	20240604	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-25	5	-1.07	71875430	30856	415.07	2325	2365	2300	3025	1635	2330	2329.38	0.02	0	0	2353	2341	2328	2316	2303	2347	2322	4	695	100	1630	5	1	4430000	102	96.04	1.18	12	0.70	24.00	1958.00	2500	20240425	-7.80	2145	20230922	7.46	2500	-7.80	20240425	2205	4.54	20240213	2500	-7.80	20240425	2145	7.46	20230922	0.00	N	448760	100	4 억		756	N	N	0	N	00	N
133	20240604	131139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	11267175	4836	65.05	2325	2330	2325	3025	1635	2330	2329.85	0.02	0	-2	2353	2341	2328	2316	2303	2347	2322	4	695	100	1630	5	1	4430000	103	97.08	1.19	12	0.11	24.00	1958.00	2500	20240425	-6.80	2145	20230922	8.62	2500	-6.80	20240425	2205	5.67	20240213	2500	-6.80	20240425	2145	8.62	20230922	0.00	N	448760	100	4 억		756	N	N	0	N	00	N
134	20240604	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	11267175	4836	65.05	2325	2330	2325	3025	1635	2330	2329.85	0.02	0	-2	2353	2341	2328	2316	2303	2347	2322	4	695	100	1630	5	1	4430000	103	97.08	1.19	12	0.11	24.00	1958.00	2500	20240425	-6.80	2145	20230922	8.62	2500	-6.80	20240425	2205	5.67	20240213	2500	-6.80	20240425	2145	8.62	20230922	0.00	N	448760	100	4 억		756	N	N	0	N	00	N
135	20240604	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	1947175	836	11.25	2325	2330	2325	3025	1635	2330	2329.16	0.02	0	-2	2353	2341	2328	2316	2303	2347	2322	4	695	100	1630	5	1	4430000	103	97.08	1.19	12	0.02	24.00	1958.00	2500	20240425	-6.80	2145	20230922	8.62	2500	-6.80	20240425	2205	5.67	20240213	2500	-6.80	20240425	2145	8.62	20230922	0.00	N	448760	100	4 억		756	N	N	0	N	00	N
136	20240604	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	1877275	806	10.84	2325	2330	2325	3025	1635	2330	2329.13	0.02	0	-2	2353	2341	2328	2316	2303	2347	2322	4	695	100	1630	5	1	4430000	103	97.08	1.19	12	0.02	24.00	1958.00	2500	20240425	-6.80	2145	20230922	8.62	2500	-6.80	20240425	2205	5.67	20240213	2500	-6.80	20240425	2145	8.62	20230922	0.00	N	448760	100	4 억		756	N	N	0	N	00	N
137	20240604	091136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-5	5	-0.21	4650	2	0.03	2325	2325	2325	3025	1635	2330	2325.00	0.02	0	-2	2353	2341	2328	2316	2303	2347	2322	4	695	100	1630	5	1	4430000	103	96.88	1.19	12	0.00	24.00	1958.00	2500	20240425	-7.00	2145	20230922	8.39	2500	-7.00	20240425	2205	5.44	20240213	2500	-7.00	20240425	2145	8.39	20230922	0.00	N	448760	100	4 억		756	N	N	0	N	00	N
138	20240603	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	17305910	7434	105.88	2325	2340	2315	3015	1625	2320	2327.94	0.02	0	-8	2366	2342	2326	2302	2286	2355	2315	4	695	100	1620	5	1	4430000	103	97.08	1.19	12	0.17	24.00	1958.00	2500	20240425	-6.80	2145	20230922	8.62	2500	-6.80	20240425	2205	5.67	20240213	2500	-6.80	20240425	2145	8.62	20230922	0.00	N	448760	100	4 억		764	N	N	0	N	00	N
139	20240603	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	17291930	7428	105.80	2325	2340	2315	3015	1625	2320	2327.94	0.02	0	-8	2366	2342	2326	2302	2286	2355	2315	4	695	100	1620	5	1	4430000	103	97.08	1.19	12	0.17	24.00	1958.00	2500	20240425	-6.80	2145	20230922	8.62	2500	-6.80	20240425	2205	5.67	20240213	2500	-6.80	20240425	2145	8.62	20230922	0.00	N	448760	100	4 억		764	N	N	0	N	00	N
140	20240603	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	20	2	0.86	16290030	6998	99.67	2325	2340	2315	3015	1625	2320	2327.81	0.02	0	-8	2366	2342	2326	2302	2286	2355	2315	4	695	100	1620	5	1	4430000	104	97.50	1.20	12	0.16	24.00	1958.00	2500	20240425	-6.40	2145	20230922	9.09	2500	-6.40	20240425	2205	6.12	20240213	2500	-6.40	20240425	2145	9.09	20230922	0.00	N	448760	100	4 억		764	N	N	0	N	00	N
141	20240603	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	20	2	0.86	16290030	6998	99.67	2325	2340	2315	3015	1625	2320	2327.81	0.02	0	-8	2366	2342	2326	2302	2286	2355	2315	4	695	100	1620	5	1	4430000	104	97.50	1.20	12	0.16	24.00	1958.00	2500	20240425	-6.40	2145	20230922	9.09	2500	-6.40	20240425	2205	6.12	20240213	2500	-6.40	20240425	2145	9.09	20230922	0.00	N	448760	100	4 억		764	N	N	0	N	00	N
142	20240603	121122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	10382905	4468	63.64	2325	2330	2315	3015	1625	2320	2323.84	0.02	0	-8	2366	2342	2326	2302	2286	2355	2315	4	695	100	1620	5	1	4430000	103	97.08	1.19	12	0.10	24.00	1958.00	2500	20240425	-6.80	2145	20230922	8.62	2500	-6.80	20240425	2205	5.67	20240213	2500	-6.80	20240425	2145	8.62	20230922	0.00	N	448760	100	4 억		764	N	N	0	N	00	N
143	20240603	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	9450905	4068	57.94	2325	2330	2315	3015	1625	2320	2323.23	0.02	0	-8	2366	2342	2326	2302	2286	2355	2315	4	695	100	1620	5	1	4430000	103	97.08	1.19	12	0.09	24.00	1958.00	2500	20240425	-6.80	2145	20230922	8.62	2500	-6.80	20240425	2205	5.67	20240213	2500	-6.80	20240425	2145	8.62	20230922	0.00	N	448760	100	4 억		764	N	N	0	N	00	N
144	20240603	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	6970000	3000	42.73	2325	2325	2320	3015	1625	2320	2323.33	0.02	0	-8	2366	2342	2326	2302	2286	2355	2315	4	695	100	1620	5	1	4430000	103	96.88	1.19	12	0.07	24.00	1958.00	2500	20240425	-7.00	2145	20230922	8.39	2500	-7.00	20240425	2205	5.44	20240213	2500	-7.00	20240425	2145	8.39	20230922	0.00	N	448760	100	4 억		764	N	N	0	N	00	N
145	20240603	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	0	0	0.00	0	0	0	3015	1625	2320	0.00	0.02	0	0	2366	2342	2326	2302	2286	2355	2315	4	695	100	1620	5	1	4430000	103	96.67	1.18	12	0.00	24.00	1958.00	2500	20240425	-7.20	2145	20230922	8.16	2500	-7.20	20240425	2205	5.22	20240213	2500	-7.20	20240425	2145	8.16	20230922	0.00	N	448760	100	4 억		764	N	N	0	N	00	N