KissMeData/476470/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	161410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	56000040	26741	70.09	2090	2100	2080	2715	1465	2090	2094.16	0.98	0	902	2120	2105	2085	2070	2050	2112	2077	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.49	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		53677	N	N	0	N	00	N
3	20240628	151427	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	47036045	22472	58.90	2090	2100	2080	2715	1465	2090	2093.10	0.98	0	864	2120	2105	2085	2070	2050	2112	2077	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.41	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		53677	N	N	0	N	00	N
4	20240628	141424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	22163735	10606	27.80	2090	2095	2080	2715	1465	2090	2089.74	0.98	0	192	2120	2105	2085	2070	2050	2112	2077	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.19	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		53677	N	N	0	N	00	N
5	20240628	131424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	14118785	6759	17.72	2090	2095	2080	2715	1465	2090	2088.89	0.98	0	50	2120	2105	2085	2070	2050	2112	2077	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.12	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		53677	N	N	0	N	00	N
6	20240628	121420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	6608920	3162	8.29	2090	2095	2080	2715	1465	2090	2090.11	0.98	0	631	2120	2105	2085	2070	2050	2112	2077	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.06	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		53677	N	N	0	N	00	N
7	20240628	111357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	4530595	2167	5.68	2090	2095	2080	2715	1465	2090	2090.72	0.98	0	516	2120	2105	2085	2070	2050	2112	2077	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		53677	N	N	0	N	00	N
8	20240628	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	2131350	1020	2.67	2090	2095	2080	2715	1465	2090	2089.56	0.98	0	494	2120	2105	2085	2070	2050	2112	2077	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		53677	N	N	0	N	00	N
9	20240628	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	339995	163	0.43	2090	2090	2080	2715	1465	2090	2085.86	0.98	0	60	2120	2105	2085	2070	2050	2112	2077	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		53677	N	N	0	N	00	N
10	20240627	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	79826170	38149	99.89	2065	2100	2065	2710	1460	2085	2092.48	0.99	0	-1054	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.69	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		54530	N	N	0	N	00	N
11	20240627	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	79527870	38006	99.51	2065	2100	2065	2710	1460	2085	2092.51	0.99	0	-969	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.69	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		54530	N	N	0	N	00	N
12	20240627	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	77902090	37226	97.47	2065	2100	2065	2710	1460	2085	2092.68	0.99	0	-1039	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.68	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		54530	N	N	0	N	00	N
13	20240627	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	74115230	35410	92.72	2065	2100	2065	2710	1460	2085	2093.06	0.99	0	-1003	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.64	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		54530	N	N	0	N	00	N
14	20240627	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	72884630	34821	91.17	2065	2100	2065	2710	1460	2085	2093.12	0.99	0	-1068	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.63	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		54530	N	N	0	N	00	N
15	20240627	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	51040120	24410	63.91	2065	2100	2065	2710	1460	2085	2090.95	0.99	0	-1071	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.44	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		54530	N	N	0	N	00	N
16	20240627	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	9191660	4432	11.60	2065	2090	2065	2710	1460	2085	2073.93	0.99	0	-22	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.08	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		54530	N	N	0	N	00	N
17	20240627	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	4809670	2329	6.10	2065	2070	2065	2710	1460	2085	2065.12	0.99	0	0	2091	2087	2081	2077	2071	2090	2080	6	625	100	1450	5	1	5505000	114	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-20.38	2020	20240517	2.48	2600	-20.38	20240517	2020	2.48	20240517	2600	-20.38	20240517	2020	2.48	20240517	0.00	N	476470	100	5 억		54530	N	N	0	N	00	N
18	20240626	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	79454530	38192	132.36	2075	2085	2075	2710	1460	2085	2080.40	0.99	0	-1436	2098	2091	2083	2076	2068	2092	2077	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.69	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		54530	N	N	0	N	00	N
19	20240626	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	78903030	37927	131.44	2075	2085	2075	2710	1460	2085	2080.39	0.99	0	-1486	2098	2091	2083	2076	2068	2092	2077	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.69	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		54530	N	N	0	N	00	N
20	20240626	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	64963280	31227	108.22	2075	2085	2075	2710	1460	2085	2080.36	0.99	0	-4928	2098	2091	2083	2076	2068	2092	2077	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.57	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		54530	N	N	0	N	00	N
21	20240626	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	58707440	28221	97.80	2075	2085	2075	2710	1460	2085	2080.27	0.99	0	-3645	2098	2091	2083	2076	2068	2092	2077	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.51	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		54530	N	N	0	N	00	N
22	20240626	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	49524905	23808	82.51	2075	2085	2075	2710	1460	2085	2080.18	0.99	0	-2286	2098	2091	2083	2076	2068	2092	2077	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.43	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		54530	N	N	0	N	00	N
23	20240626	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	43664265	20992	72.75	2075	2085	2075	2710	1460	2085	2080.04	0.99	0	-1003	2098	2091	2083	2076	2068	2092	2077	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.38	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		54530	N	N	0	N	00	N
24	20240626	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	5322315	2562	8.88	2075	2080	2075	2710	1460	2085	2077.41	0.99	0	390	2098	2091	2083	2076	2068	2092	2077	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.05	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		54530	N	N	0	N	00	N
25	20240626	091350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	163975	79	0.27	2075	2080	2075	2710	1460	2085	2075.63	0.99	0	0	2098	2091	2083	2076	2068	2092	2077	6	625	100	1450	5	1	5505000	114	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-20.19	2020	20240517	2.72	2600	-20.19	20240517	2020	2.72	20240517	2600	-20.19	20240517	2020	2.72	20240517	0.00	N	476470	100	5 억		54530	N	N	0	N	00	N
26	20240625	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	60156915	28855	162.44	2085	2090	2075	2710	1460	2085	2084.80	0.99	0	6192	2098	2091	2083	2076	2068	2092	2077	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.52	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		54530	N	N	0	N	00	N
27	20240625	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	59919520	28741	161.80	2085	2090	2075	2710	1460	2085	2084.81	0.99	0	6119	2098	2091	2083	2076	2068	2092	2077	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.52	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		54530	N	N	0	N	00	N
28	20240625	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	56706400	27197	153.11	2085	2090	2075	2710	1460	2085	2085.02	0.99	0	4788	2098	2091	2083	2076	2068	2092	2077	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.49	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		54530	N	N	0	N	00	N
29	20240625	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	55864480	26793	150.84	2085	2090	2075	2710	1460	2085	2085.04	0.99	0	4384	2098	2091	2083	2076	2068	2092	2077	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.49	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		54530	N	N	0	N	00	N
30	20240625	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	49873590	23914	134.63	2085	2090	2075	2710	1460	2085	2085.54	0.99	0	1707	2098	2091	2083	2076	2068	2092	2077	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.43	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		54530	N	N	0	N	00	N
31	20240625	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	47026955	22548	126.94	2085	2090	2075	2710	1460	2085	2085.64	0.99	0	841	2098	2091	2083	2076	2068	2092	2077	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.41	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		54530	N	N	0	N	00	N
32	20240625	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	8226260	3953	22.25	2085	2085	2075	2710	1460	2085	2081.02	0.99	0	398	2098	2091	2083	2076	2068	2092	2077	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		54530	N	N	0	N	00	N
33	20240625	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	5609025	2693	15.16	2085	2085	2075	2710	1460	2085	2082.82	0.99	0	80	2098	2091	2083	2076	2068	2092	2077	6	625	100	1450	5	1	5505000	114	0.00	0.00	12	0.05	0.00	0.00	2600	20240517	-20.19	2020	20240517	2.72	2600	-20.19	20240517	2020	2.72	20240517	2600	-20.19	20240517	2020	2.72	20240517	0.00	N	476470	100	5 억		54530	N	N	0	N	00	N
34	20240624	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	37019535	17763	56.13	2085	2090	2075	2715	1465	2090	2084.08	0.99	0	-1	2110	2100	2085	2075	2060	2092	2067	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.32	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		54531	N	N	0	N	00	N
35	20240624	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	35111510	16845	53.23	2085	2090	2075	2715	1465	2090	2084.39	0.99	0	48	2110	2100	2085	2075	2060	2092	2067	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.31	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		54531	N	N	0	N	00	N
36	20240624	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	30927720	14838	46.89	2085	2090	2075	2715	1465	2090	2084.36	0.99	0	48	2110	2100	2085	2075	2060	2092	2067	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.27	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		54531	N	N	0	N	00	N
37	20240624	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	23395795	11228	35.48	2085	2090	2075	2715	1465	2090	2083.70	0.99	0	48	2110	2100	2085	2075	2060	2092	2067	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.20	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		54531	N	N	0	N	00	N
38	20240624	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	17575155	8440	26.67	2085	2090	2075	2715	1465	2090	2082.36	0.99	0	48	2110	2100	2085	2075	2060	2092	2067	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.15	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		54531	N	N	0	N	00	N
39	20240624	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	6966720	3340	10.55	2085	2090	2080	2715	1465	2090	2085.84	0.99	0	-1	2110	2100	2085	2075	2060	2092	2067	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.06	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		54531	N	N	0	N	00	N
40	20240624	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	4380375	2102	6.64	2085	2090	2080	2715	1465	2090	2083.91	0.99	0	-1	2110	2100	2085	2075	2060	2092	2067	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		54531	N	N	0	N	00	N
41	20240624	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	488370	234	0.74	2085	2090	2080	2715	1465	2090	2087.05	0.99	0	-1	2110	2100	2085	2075	2060	2092	2067	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		54531	N	N	0	N	00	N
42	20240621	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	65850335	31640	90.56	2095	2095	2070	2720	1470	2095	2081.24	0.99	0	-147	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.57	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		54678	N	N	0	N	00	N
43	20240621	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	65298700	31376	89.81	2095	2095	2070	2720	1470	2095	2081.17	0.99	0	-147	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.57	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		54678	N	N	0	N	00	N
44	20240621	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	59236915	28475	81.50	2095	2095	2070	2720	1470	2095	2080.31	0.99	0	-134	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.52	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		54678	N	N	0	N	00	N
45	20240621	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	53092050	25532	73.08	2095	2095	2070	2720	1470	2095	2079.43	0.99	0	-136	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.46	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		54678	N	N	0	N	00	N
46	20240621	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	44948135	21621	61.89	2095	2095	2070	2720	1470	2095	2078.91	0.99	0	-147	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.39	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		54678	N	N	0	N	00	N
47	20240621	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	38422800	18490	52.92	2095	2095	2070	2720	1470	2095	2078.03	0.99	0	-147	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.34	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		54678	N	N	0	N	00	N
48	20240621	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	31609010	15214	43.55	2095	2095	2070	2720	1470	2095	2077.63	0.99	0	-147	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5505000	114	0.00	0.00	12	0.28	0.00	0.00	2600	20240517	-20.19	2020	20240517	2.72	2600	-20.19	20240517	2020	2.72	20240517	2600	-20.19	20240517	2020	2.72	20240517	0.00	N	476470	100	5 억		54678	N	N	0	N	00	N
49	20240621	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-20	5	-0.95	19252970	9256	26.49	2095	2095	2075	2720	1470	2095	2080.05	0.99	0	-147	2108	2101	2088	2081	2068	2105	2085	6	625	100	1460	5	1	5505000	114	0.00	0.00	12	0.17	0.00	0.00	2600	20240517	-20.19	2020	20240517	2.72	2600	-20.19	20240517	2020	2.72	20240517	2600	-20.19	20240517	2020	2.72	20240517	0.00	N	476470	100	5 억		54678	N	N	0	N	00	N
50	20240620	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	72862690	34937	121.86	2090	2095	2075	2710	1460	2085	2085.55	1.00	0	2896	2108	2096	2088	2076	2068	2092	2072	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.63	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		54828	N	N	0	N	00	N
51	20240620	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	72802020	34908	121.76	2090	2095	2075	2710	1460	2085	2085.54	1.00	0	2896	2108	2096	2088	2076	2068	2092	2072	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.63	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		54828	N	N	0	N	00	N
52	20240620	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	67068210	32162	112.18	2090	2095	2075	2710	1460	2085	2085.32	1.00	0	2896	2108	2096	2088	2076	2068	2092	2072	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.58	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		54828	N	N	0	N	00	N
53	20240620	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	64820155	31086	108.43	2090	2095	2075	2710	1460	2085	2085.19	1.00	0	2896	2108	2096	2088	2076	2068	2092	2072	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.56	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		54828	N	N	0	N	00	N
54	20240620	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	60687210	29107	101.53	2090	2095	2075	2710	1460	2085	2084.97	1.00	0	2896	2108	2096	2088	2076	2068	2092	2072	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.53	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		54828	N	N	0	N	00	N
55	20240620	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	58743995	28177	98.28	2090	2095	2075	2710	1460	2085	2084.82	1.00	0	2896	2108	2096	2088	2076	2068	2092	2072	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.51	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		54828	N	N	0	N	00	N
56	20240620	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	31079875	14916	52.03	2090	2095	2080	2710	1460	2085	2083.66	1.00	0	665	2108	2096	2088	2076	2068	2092	2072	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.27	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		54828	N	N	0	N	00	N
57	20240620	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2700910	1293	4.51	2090	2090	2085	2710	1460	2085	2088.87	1.00	0	-150	2108	2096	2088	2076	2068	2092	2072	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		54828	N	N	0	N	00	N
58	20240619	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	59877715	28656	79.40	2100	2100	2080	2730	1470	2100	2089.54	1.00	0	0	2133	2116	2098	2081	2063	2125	2090	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.52	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		54828	N	N	0	N	00	N
59	20240619	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	40656740	19432	53.84	2100	2100	2085	2730	1470	2100	2092.26	1.00	0	22	2133	2116	2098	2081	2063	2125	2090	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.35	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		54828	N	N	0	N	00	N
60	20240619	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	38419455	18361	50.87	2100	2100	2085	2730	1470	2100	2092.45	1.00	0	22	2133	2116	2098	2081	2063	2125	2090	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.33	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		54828	N	N	0	N	00	N
61	20240619	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	20016170	9555	26.47	2100	2100	2085	2730	1470	2100	2094.84	1.00	0	3	2133	2116	2098	2081	2063	2125	2090	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.17	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		54828	N	N	0	N	00	N
62	20240619	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	17745675	8471	23.47	2100	2100	2085	2730	1470	2100	2094.87	1.00	0	3	2133	2116	2098	2081	2063	2125	2090	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.15	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		54828	N	N	0	N	00	N
63	20240619	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	14362795	6854	18.99	2100	2100	2085	2730	1470	2100	2095.53	1.00	0	3	2133	2116	2098	2081	2063	2125	2090	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.12	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		54828	N	N	0	N	00	N
64	20240619	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	9658990	4609	12.77	2100	2100	2085	2730	1470	2100	2095.68	1.00	0	3	2133	2116	2098	2081	2063	2125	2090	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.08	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		54828	N	N	0	N	00	N
65	20240619	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3545825	1690	4.68	2100	2100	2085	2730	1470	2100	2098.12	1.00	0	0	2133	2116	2098	2081	2063	2125	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		54828	N	N	0	N	00	N
66	20240618	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	75769540	36091	111.37	2080	2115	2080	2715	1465	2090	2099.40	1.00	0	2913	2103	2096	2088	2081	2073	2100	2085	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.66	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		54861	N	N	0	N	00	N
67	20240618	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	75704555	36060	111.28	2080	2115	2080	2715	1465	2090	2099.41	1.00	0	2913	2103	2096	2088	2081	2073	2100	2085	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.66	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		54861	N	N	0	N	00	N
68	20240618	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	72654870	34604	106.79	2080	2115	2080	2715	1465	2090	2099.61	1.00	0	2929	2103	2096	2088	2081	2073	2100	2085	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.63	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		54861	N	N	0	N	00	N
69	20240618	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	65936090	31405	96.91	2080	2115	2080	2715	1465	2090	2099.54	1.00	0	2929	2103	2096	2088	2081	2073	2100	2085	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.57	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		54861	N	N	0	N	00	N
70	20240618	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	51830390	24688	76.19	2080	2115	2080	2715	1465	2090	2099.42	1.00	0	2929	2103	2096	2088	2081	2073	2100	2085	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.45	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		54861	N	N	0	N	00	N
71	20240618	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	47738480	22741	70.18	2080	2115	2080	2715	1465	2090	2099.23	1.00	0	2929	2103	2096	2088	2081	2073	2100	2085	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.41	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		54861	N	N	0	N	00	N
72	20240618	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	5117995	2451	7.56	2080	2100	2080	2715	1465	2090	2088.13	1.00	0	-17	2103	2096	2088	2081	2073	2100	2085	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		54861	N	N	0	N	00	N
73	20240618	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	441435	212	0.65	2080	2085	2080	2715	1465	2090	2082.24	1.00	0	-17	2103	2096	2088	2081	2073	2100	2085	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		54861	N	N	0	N	00	N
74	20240617	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	67730380	32405	134.27	2085	2095	2080	2720	1470	2095	2090.12	1.00	0	-1	2108	2101	2093	2086	2078	2097	2082	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.59	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		54862	N	N	0	N	00	N
75	20240617	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	57591790	27554	114.17	2085	2095	2080	2720	1470	2095	2090.14	1.00	0	-1	2108	2101	2093	2086	2078	2097	2082	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.50	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		54862	N	N	0	N	00	N
76	20240617	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	15449025	7390	30.62	2085	2095	2080	2720	1470	2095	2090.53	1.00	0	-1	2108	2101	2093	2086	2078	2097	2082	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.13	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		54862	N	N	0	N	00	N
77	20240617	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	14238270	6811	28.22	2085	2095	2080	2720	1470	2095	2090.48	1.00	0	-1	2108	2101	2093	2086	2078	2097	2082	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.12	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		54862	N	N	0	N	00	N
78	20240617	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	7517090	3600	14.92	2085	2095	2080	2720	1470	2095	2088.08	1.00	0	-1	2108	2101	2093	2086	2078	2097	2082	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		54862	N	N	0	N	00	N
79	20240617	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	6990410	3348	13.87	2085	2095	2080	2720	1470	2095	2087.94	1.00	0	-1	2108	2101	2093	2086	2078	2097	2082	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.06	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		54862	N	N	0	N	00	N
80	20240617	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	5833165	2795	11.58	2085	2095	2080	2720	1470	2095	2087.00	1.00	0	-1	2108	2101	2093	2086	2078	2097	2082	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.05	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		54862	N	N	0	N	00	N
81	20240617	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	1494965	717	2.97	2085	2090	2085	2720	1470	2095	2085.03	1.00	0	-1	2108	2101	2093	2086	2078	2097	2082	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		54862	N	N	0	N	00	N
82	20240614	161032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	50639230	24135	37.63	2100	2100	2085	2730	1470	2100	2098.17	1.00	0	0	2116	2107	2096	2087	2076	2112	2092	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.44	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		54862	N	N	0	N	00	N
83	20240614	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	50427760	24034	37.48	2100	2100	2085	2730	1470	2100	2098.18	1.00	0	0	2116	2107	2096	2087	2076	2112	2092	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.44	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		54862	N	N	0	N	00	N
84	20240614	141034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	49611205	23644	36.87	2100	2100	2085	2730	1470	2100	2098.26	1.00	0	0	2116	2107	2096	2087	2076	2112	2092	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.43	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		54862	N	N	0	N	00	N
85	20240614	131036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	48796810	23255	36.26	2100	2100	2085	2730	1470	2100	2098.34	1.00	0	0	2116	2107	2096	2087	2076	2112	2092	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.42	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		54862	N	N	0	N	00	N
86	20240614	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	48422680	23076	35.98	2100	2100	2085	2730	1470	2100	2098.40	1.00	0	0	2116	2107	2096	2087	2076	2112	2092	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.42	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		54862	N	N	0	N	00	N
87	20240614	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	46881180	22341	34.84	2100	2100	2085	2730	1470	2100	2098.44	1.00	0	0	2116	2107	2096	2087	2076	2112	2092	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.41	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		54862	N	N	0	N	00	N
88	20240614	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	46607450	22210	34.63	2100	2100	2085	2730	1470	2100	2098.49	1.00	0	0	2116	2107	2096	2087	2076	2112	2092	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.40	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		54862	N	N	0	N	00	N
89	20240614	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1708010	819	1.28	2100	2100	2085	2730	1470	2100	2085.48	1.00	0	0	2116	2107	2096	2087	2076	2112	2092	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		54862	N	N	0	N	00	N
90	20240613	161149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	134493405	64127	96.45	2085	2105	2085	2720	1470	2095	2097.30	1.06	0	6709	2108	2101	2093	2086	2078	2105	2090	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	1.16	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		58227	N	N	0	N	00	N
91	20240613	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	134398970	64082	96.38	2085	2105	2085	2720	1470	2095	2097.30	1.06	0	6709	2108	2101	2093	2086	2078	2105	2090	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	1.16	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		58227	N	N	0	N	00	N
92	20240613	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	129276695	61637	92.70	2085	2105	2085	2720	1470	2095	2097.39	1.06	0	6530	2108	2101	2093	2086	2078	2105	2090	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	1.12	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		58227	N	N	0	N	00	N
93	20240613	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	117672880	56102	84.38	2085	2105	2085	2720	1470	2095	2097.48	1.06	0	2598	2108	2101	2093	2086	2078	2105	2090	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	1.02	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		58227	N	N	0	N	00	N
94	20240613	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	94925645	45268	68.08	2085	2105	2085	2720	1470	2095	2096.97	1.06	0	1765	2108	2101	2093	2086	2078	2105	2090	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.82	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		58227	N	N	0	N	00	N
95	20240613	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	25707680	12298	18.50	2085	2100	2085	2720	1470	2095	2090.40	1.06	0	1142	2108	2101	2093	2086	2078	2105	2090	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.22	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		58227	N	N	0	N	00	N
96	20240613	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	14917495	7148	10.75	2085	2095	2085	2720	1470	2095	2086.95	1.06	0	642	2108	2101	2093	2086	2078	2105	2090	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.13	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		58227	N	N	0	N	00	N
97	20240613	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6855500	3288	4.95	2085	2095	2085	2720	1470	2095	2085.01	1.06	0	642	2108	2101	2093	2086	2078	2105	2090	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.06	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		58227	N	N	0	N	00	N
98	20240612	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	139140750	66490	164.37	2085	2100	2085	2720	1470	2095	2092.66	1.06	0	49853	2111	2102	2091	2082	2071	2097	2077	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	1.21	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		58374	N	N	0	N	00	N
99	20240612	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	136675035	65313	161.46	2085	2100	2085	2720	1470	2095	2092.62	1.06	0	48756	2111	2102	2091	2082	2071	2097	2077	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	1.19	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		58374	N	N	0	N	00	N
100	20240612	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	117048750	55944	138.30	2085	2100	2085	2720	1470	2095	2092.25	1.06	0	39402	2111	2102	2091	2082	2071	2097	2077	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	1.02	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		58374	N	N	0	N	00	N
101	20240612	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	55000625	26291	64.99	2085	2100	2085	2720	1470	2095	2091.99	1.06	0	19525	2111	2102	2091	2082	2071	2097	2077	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.48	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		58374	N	N	0	N	00	N
102	20240612	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	54338355	25975	64.21	2085	2100	2085	2720	1470	2095	2091.95	1.06	0	19259	2111	2102	2091	2082	2071	2097	2077	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.47	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		58374	N	N	0	N	00	N
103	20240612	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	25271525	12101	29.91	2085	2100	2085	2720	1470	2095	2088.38	1.06	0	5581	2111	2102	2091	2082	2071	2097	2077	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.22	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		58374	N	N	0	N	00	N
104	20240612	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	23381705	11199	27.68	2085	2095	2085	2720	1470	2095	2087.84	1.06	0	4705	2111	2102	2091	2082	2071	2097	2077	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.20	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		58374	N	N	0	N	00	N
105	20240612	091149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	116770	56	0.14	2085	2095	2085	2720	1470	2095	2085.18	1.06	0	0	2111	2102	2091	2082	2071	2097	2077	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		58374	N	N	0	N	00	N
106	20240610	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	85402240	40671	181.22	2095	2105	2080	2720	1470	2095	2099.83	1.20	0	26657	2125	2110	2095	2080	2065	2102	2072	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.74	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		66193	N	N	0	N	00	N
107	20240610	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	68406580	32597	145.24	2095	2105	2080	2720	1470	2095	2098.56	1.20	0	26635	2125	2110	2095	2080	2065	2102	2072	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.59	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		66193	N	N	0	N	00	N
108	20240610	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	67507275	32169	143.34	2095	2105	2080	2720	1470	2095	2098.52	1.20	0	26308	2125	2110	2095	2080	2065	2102	2072	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.58	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		66193	N	N	0	N	00	N
109	20240610	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	62247620	29665	132.18	2095	2105	2080	2720	1470	2095	2098.35	1.20	0	24055	2125	2110	2095	2080	2065	2102	2072	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.54	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		66193	N	N	0	N	00	N
110	20240610	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	51630100	24609	109.65	2095	2105	2080	2720	1470	2095	2098.02	1.20	0	19080	2125	2110	2095	2080	2065	2102	2072	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.45	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		66193	N	N	0	N	00	N
111	20240610	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	28643105	13663	60.88	2095	2105	2080	2720	1470	2095	2096.40	1.20	0	9078	2125	2110	2095	2080	2065	2102	2072	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.25	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		66193	N	N	0	N	00	N
112	20240610	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	18243760	8711	38.81	2095	2100	2080	2720	1470	2095	2094.34	1.20	0	4175	2125	2110	2095	2080	2065	2102	2072	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.16	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		66193	N	N	0	N	00	N
113	20240610	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	905040	432	1.92	2095	2095	2095	2720	1470	2095	2095.00	1.20	0	-41	2125	2110	2095	2080	2065	2102	2072	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		66193	N	N	0	N	00	N
114	20240607	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	46483590	22199	30.50	2100	2110	2080	2730	1470	2100	2093.95	1.34	0	-2514	2126	2112	2101	2087	2076	2120	2095	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.40	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		73608	N	N	0	N	00	N
115	20240607	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	46018495	21977	30.20	2100	2110	2080	2730	1470	2100	2093.94	1.34	0	-2514	2126	2112	2101	2087	2076	2120	2095	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.40	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		73608	N	N	0	N	00	N
116	20240607	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	44859955	21424	29.44	2100	2110	2080	2730	1470	2100	2093.91	1.34	0	-2514	2126	2112	2101	2087	2076	2120	2095	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.39	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		73608	N	N	0	N	00	N
117	20240607	131216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	25698770	12297	16.90	2100	2110	2080	2730	1470	2100	2089.84	1.34	0	-1566	2126	2112	2101	2087	2076	2120	2095	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.22	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		73608	N	N	0	N	00	N
118	20240607	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	24397645	11676	16.04	2100	2110	2080	2730	1470	2100	2089.56	1.34	0	-1566	2126	2112	2101	2087	2076	2120	2095	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.21	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		73608	N	N	0	N	00	N
119	20240607	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	9437080	4506	6.19	2100	2110	2080	2730	1470	2100	2094.34	1.34	0	-546	2126	2112	2101	2087	2076	2120	2095	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.08	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		73608	N	N	0	N	00	N
120	20240607	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	7034835	3358	4.61	2100	2110	2080	2730	1470	2100	2094.95	1.34	0	-546	2126	2112	2101	2087	2076	2120	2095	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.06	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		73608	N	N	0	N	00	N
121	20240607	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	2568105	1229	1.69	2100	2100	2080	2730	1470	2100	2089.59	1.34	0	-16	2126	2112	2101	2087	2076	2120	2095	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		73608	N	N	0	N	00	N
122	20240605	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	152974365	72771	100.09	2095	2115	2090	2720	1470	2095	2102.13	1.06	0	18286	2118	2106	2093	2081	2068	2112	2087	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	1.32	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		58510	N	N	0	N	00	N
123	20240605	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	152898775	72735	100.05	2095	2115	2090	2720	1470	2095	2102.13	1.06	0	18286	2118	2106	2093	2081	2068	2112	2087	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	1.32	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		58510	N	N	0	N	00	N
124	20240605	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	128176895	60959	83.85	2095	2115	2090	2720	1470	2095	2102.67	1.06	0	26147	2118	2106	2093	2081	2068	2112	2087	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	1.11	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		58510	N	N	0	N	00	N
125	20240605	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	122554820	58288	80.17	2095	2115	2090	2720	1470	2095	2102.57	1.06	0	26147	2118	2106	2093	2081	2068	2112	2087	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	1.06	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		58510	N	N	0	N	00	N
126	20240605	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	110359840	52481	72.19	2095	2115	2090	2720	1470	2095	2102.85	1.06	0	26147	2118	2106	2093	2081	2068	2112	2087	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.95	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		58510	N	N	0	N	00	N
127	20240605	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	108457190	51575	70.94	2095	2115	2090	2720	1470	2095	2102.90	1.06	0	26147	2118	2106	2093	2081	2068	2112	2087	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.94	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		58510	N	N	0	N	00	N
128	20240605	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	99607270	47362	65.15	2095	2115	2090	2720	1470	2095	2103.11	1.06	0	26147	2118	2106	2093	2081	2068	2112	2087	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.86	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		58510	N	N	0	N	00	N
129	20240605	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	4064555	1940	2.67	2095	2100	2095	2720	1470	2095	2095.13	1.06	0	1222	2118	2106	2093	2081	2068	2112	2087	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		58510	N	N	0	N	00	N
130	20240604	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	151970530	72690	189.21	2085	2105	2080	2710	1460	2085	2090.67	1.26	0	-15117	2098	2091	2083	2076	2068	2087	2072	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	1.32	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		69451	N	N	0	N	00	N
131	20240604	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	146168665	69923	182.01	2085	2105	2080	2710	1460	2085	2090.42	1.26	0	-15117	2098	2091	2083	2076	2068	2087	2072	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	1.27	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		69451	N	N	0	N	00	N
132	20240604	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	132105875	63212	164.54	2085	2105	2080	2710	1460	2085	2089.89	1.26	0	-10245	2098	2091	2083	2076	2068	2087	2072	6	625	100	1450	5	1	5505000	116	0.00	0.00	12	1.15	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		69451	N	N	0	N	00	N
133	20240604	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	48784050	23447	61.03	2085	2090	2080	2710	1460	2085	2080.61	1.26	0	-10473	2098	2091	2083	2076	2068	2087	2072	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.43	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		69451	N	N	0	N	00	N
134	20240604	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	37884655	18210	47.40	2085	2090	2080	2710	1460	2085	2080.43	1.26	0	-10473	2098	2091	2083	2076	2068	2087	2072	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.33	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		69451	N	N	0	N	00	N
135	20240604	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	36823855	17700	46.07	2085	2090	2080	2710	1460	2085	2080.44	1.26	0	-10473	2098	2091	2083	2076	2068	2087	2072	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.32	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		69451	N	N	0	N	00	N
136	20240604	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	33977535	16334	42.52	2085	2090	2080	2710	1460	2085	2080.17	1.26	0	-10473	2098	2091	2083	2076	2068	2087	2072	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.30	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		69451	N	N	0	N	00	N
137	20240604	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	4353850	2092	5.45	2085	2090	2080	2710	1460	2085	2081.19	1.26	0	-18	2098	2091	2083	2076	2068	2087	2072	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		69451	N	N	0	N	00	N
138	20240603	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	78989415	37880	26.68	2090	2090	2075	2710	1460	2085	2085.25	1.29	0	-1697	2115	2100	2080	2065	2045	2107	2072	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.69	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		70974	N	N	0	N	00	N
139	20240603	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	77265950	37054	26.10	2090	2090	2075	2710	1460	2085	2085.23	1.29	0	-1697	2115	2100	2080	2065	2045	2107	2072	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.67	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		70974	N	N	0	N	00	N
140	20240603	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	55605805	26670	18.78	2090	2090	2075	2710	1460	2085	2084.96	1.29	0	-1681	2115	2100	2080	2065	2045	2107	2072	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.48	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		70974	N	N	0	N	00	N
141	20240603	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	49585830	23788	16.75	2090	2090	2075	2710	1460	2085	2084.49	1.29	0	-1681	2115	2100	2080	2065	2045	2107	2072	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.43	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		70974	N	N	0	N	00	N
142	20240603	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	33742015	16203	11.41	2090	2090	2075	2710	1460	2085	2082.45	1.29	0	-1681	2115	2100	2080	2065	2045	2107	2072	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.29	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		70974	N	N	0	N	00	N
143	20240603	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	17411695	8370	5.89	2090	2090	2075	2710	1460	2085	2080.25	1.29	0	-1681	2115	2100	2080	2065	2045	2107	2072	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.15	0.00	0.00	2600	20240517	-19.81	2020	20240517	3.22	2600	-19.81	20240517	2020	3.22	20240517	2600	-19.81	20240517	2020	3.22	20240517	0.00	N	476470	100	5 억		70974	N	N	0	N	00	N
144	20240603	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	11239490	5406	3.81	2090	2090	2075	2710	1460	2085	2079.08	1.29	0	-1681	2115	2100	2080	2065	2045	2107	2072	6	625	100	1450	5	1	5505000	115	0.00	0.00	12	0.10	0.00	0.00	2600	20240517	-20.00	2020	20240517	2.97	2600	-20.00	20240517	2020	2.97	20240517	2600	-20.00	20240517	2020	2.97	20240517	0.00	N	476470	100	5 억		70974	N	N	0	N	00	N
145	20240603	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	3797435	1824	1.28	2090	2090	2075	2710	1460	2085	2081.93	1.29	0	-1116	2115	2100	2080	2065	2045	2107	2072	6	625	100	1450	5	1	5505000	114	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-20.19	2020	20240517	2.72	2600	-20.19	20240517	2020	2.72	20240517	2600	-20.19	20240517	2020	2.72	20240517	0.00	N	476470	100	5 억		70974	N	N	0	N	00	N