KissMeData/413600/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	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-35	5	-1.47	13978335	5977	15.87	2380	2380	2325	3090	1670	2380	2338.69	0.14	0	-136	2446	2412	2346	2312	2246	2430	2330	3	710	100	1660	5	1	3430000	80	146.56	1.21	12	0.17	16.00	1938.00	2480	20240426	-5.44	2020	20231208	16.09	2480	-5.44	20240426	2100	11.67	20240111	2480	-5.44	20240426	2020	16.09	20231208	0.00	N	413600	100	3 억		4683	N	N	0	N	00	N
3	20240628	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-30	5	-1.26	13694095	5856	15.55	2380	2380	2325	3090	1670	2380	2338.47	0.14	0	-134	2446	2412	2346	2312	2246	2430	2330	3	710	100	1660	5	1	3430000	81	146.88	1.21	12	0.17	16.00	1938.00	2480	20240426	-5.24	2020	20231208	16.34	2480	-5.24	20240426	2100	11.90	20240111	2480	-5.24	20240426	2020	16.34	20231208	0.00	N	413600	100	3 억		4683	N	N	0	N	00	N
4	20240628	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-45	5	-1.89	13626225	5827	15.48	2380	2380	2325	3090	1670	2380	2338.46	0.14	0	-116	2446	2412	2346	2312	2246	2430	2330	3	710	100	1660	5	1	3430000	80	145.94	1.20	12	0.17	16.00	1938.00	2480	20240426	-5.85	2020	20231208	15.59	2480	-5.85	20240426	2100	11.19	20240111	2480	-5.85	20240426	2020	15.59	20231208	0.00	N	413600	100	3 억		4683	N	N	0	N	00	N
5	20240628	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-45	5	-1.89	10786865	4611	12.25	2380	2380	2325	3090	1670	2380	2339.38	0.14	0	-100	2446	2412	2346	2312	2246	2430	2330	3	710	100	1660	5	1	3430000	80	145.94	1.20	12	0.13	16.00	1938.00	2480	20240426	-5.85	2020	20231208	15.59	2480	-5.85	20240426	2100	11.19	20240111	2480	-5.85	20240426	2020	15.59	20231208	0.00	N	413600	100	3 억		4683	N	N	0	N	00	N
6	20240628	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-30	5	-1.26	6534555	2786	7.40	2380	2380	2325	3090	1670	2380	2345.50	0.14	0	-76	2446	2412	2346	2312	2246	2430	2330	3	710	100	1660	5	1	3430000	81	146.88	1.21	12	0.08	16.00	1938.00	2480	20240426	-5.24	2020	20231208	16.34	2480	-5.24	20240426	2100	11.90	20240111	2480	-5.24	20240426	2020	16.34	20231208	0.00	N	413600	100	3 억		4683	N	N	0	N	00	N
7	20240628	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-35	5	-1.47	4373955	1862	4.95	2380	2380	2325	3090	1670	2380	2349.06	0.14	0	-54	2446	2412	2346	2312	2246	2430	2330	3	710	100	1660	5	1	3430000	80	146.56	1.21	12	0.05	16.00	1938.00	2480	20240426	-5.44	2020	20231208	16.09	2480	-5.44	20240426	2100	11.67	20240111	2480	-5.44	20240426	2020	16.09	20231208	0.00	N	413600	100	3 억		4683	N	N	0	N	00	N
8	20240628	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-40	5	-1.68	2019435	862	2.29	2380	2380	2325	3090	1670	2380	2342.73	0.14	0	-33	2446	2412	2346	2312	2246	2430	2330	3	710	100	1660	5	1	3430000	80	146.25	1.21	12	0.03	16.00	1938.00	2480	20240426	-5.65	2020	20231208	15.84	2480	-5.65	20240426	2100	11.43	20240111	2480	-5.65	20240426	2020	15.84	20231208	0.00	N	413600	100	3 억		4683	N	N	0	N	00	N
9	20240628	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-10	5	-0.42	202070	85	0.23	2380	2380	2370	3090	1670	2380	2377.29	0.14	0	-2	2446	2412	2346	2312	2246	2430	2330	3	710	100	1660	5	1	3430000	81	148.12	1.22	12	0.00	16.00	1938.00	2480	20240426	-4.44	2020	20231208	17.33	2480	-4.44	20240426	2100	12.86	20240111	2480	-4.44	20240426	2020	17.33	20231208	0.00	N	413600	100	3 억		4683	N	N	0	N	00	N
10	20240627	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	80	2	3.48	88120965	37651	328.34	2295	2380	2280	2990	1610	2300	2340.47	0.15	0	-397	2316	2307	2301	2292	2286	2307	2292	3	690	100	1610	5	1	3430000	82	148.75	1.23	12	1.10	16.00	1938.00	2480	20240426	-4.03	2020	20231208	17.82	2480	-4.03	20240426	2100	13.33	20240111	2480	-4.03	20240426	2020	17.82	20231208	0.00	N	413600	100	3 억		5080	N	N	0	N	00	N
11	20240627	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	60	2	2.61	87785965	37510	327.11	2295	2380	2280	2990	1610	2300	2340.33	0.15	0	-394	2316	2307	2301	2292	2286	2307	2292	3	690	100	1610	5	1	3430000	81	147.50	1.22	12	1.09	16.00	1938.00	2480	20240426	-4.84	2020	20231208	16.83	2480	-4.84	20240426	2100	12.38	20240111	2480	-4.84	20240426	2020	16.83	20231208	0.00	N	413600	100	3 억		5080	N	N	0	N	00	N
12	20240627	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	80	2	3.48	86437585	36940	322.14	2295	2380	2280	2990	1610	2300	2339.95	0.15	0	-445	2316	2307	2301	2292	2286	2307	2292	3	690	100	1610	5	1	3430000	82	148.75	1.23	12	1.08	16.00	1938.00	2480	20240426	-4.03	2020	20231208	17.82	2480	-4.03	20240426	2100	13.33	20240111	2480	-4.03	20240426	2020	17.82	20231208	0.00	N	413600	100	3 억		5080	N	N	0	N	00	N
13	20240627	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	60	2	2.61	69748610	29892	260.68	2295	2365	2280	2990	1610	2300	2333.35	0.15	0	165	2316	2307	2301	2292	2286	2307	2292	3	690	100	1610	5	1	3430000	81	147.50	1.22	12	0.87	16.00	1938.00	2480	20240426	-4.84	2020	20231208	16.83	2480	-4.84	20240426	2100	12.38	20240111	2480	-4.84	20240426	2020	16.83	20231208	0.00	N	413600	100	3 억		5080	N	N	0	N	00	N
14	20240627	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	60	2	2.61	56359265	24222	211.23	2295	2360	2280	2990	1610	2300	2326.78	0.15	0	-266	2316	2307	2301	2292	2286	2307	2292	3	690	100	1610	5	1	3430000	81	147.50	1.22	12	0.71	16.00	1938.00	2480	20240426	-4.84	2020	20231208	16.83	2480	-4.84	20240426	2100	12.38	20240111	2480	-4.84	20240426	2020	16.83	20231208	0.00	N	413600	100	3 억		5080	N	N	0	N	00	N
15	20240627	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	51809895	22285	194.34	2295	2350	2280	2990	1610	2300	2324.88	0.15	0	-55	2316	2307	2301	2292	2286	2307	2292	3	690	100	1610	5	1	3430000	80	145.00	1.20	12	0.65	16.00	1938.00	2480	20240426	-6.45	2020	20231208	14.85	2480	-6.45	20240426	2100	10.48	20240111	2480	-6.45	20240426	2020	14.85	20231208	0.00	N	413600	100	3 억		5080	N	N	0	N	00	N
16	20240627	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	51393295	22104	192.76	2295	2350	2280	2990	1610	2300	2325.07	0.15	0	-127	2316	2307	2301	2292	2286	2307	2292	3	690	100	1610	5	1	3430000	79	143.75	1.19	12	0.64	16.00	1938.00	2480	20240426	-7.26	2020	20231208	13.86	2480	-7.26	20240426	2100	9.52	20240111	2480	-7.26	20240426	2020	13.86	20231208	0.00	N	413600	100	3 억		5080	N	N	0	N	00	N
17	20240627	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	186065	81	0.71	2295	2300	2295	2990	1610	2300	2297.10	0.15	0	33	2316	2307	2301	2292	2286	2307	2292	3	690	100	1610	5	1	3430000	79	143.75	1.19	12	0.00	16.00	1938.00	2480	20240426	-7.26	2020	20231208	13.86	2480	-7.26	20240426	2100	9.52	20240111	2480	-7.26	20240426	2020	13.86	20231208	0.00	N	413600	100	3 억		5080	N	N	0	N	00	N
18	20240626	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	26405305	11467	43.94	2300	2310	2295	2990	1610	2300	2302.72	0.15	0	92	2336	2317	2296	2277	2256	2327	2287	3	690	100	1610	5	1	3430000	79	143.75	1.19	12	0.33	16.00	1938.00	2480	20240426	-7.26	2020	20231208	13.86	2480	-7.26	20240426	2100	9.52	20240111	2480	-7.26	20240426	2020	13.86	20231208	0.00	N	413600	100	3 억		4988	N	N	0	N	00	N
19	20240626	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	24167405	10494	40.21	2300	2310	2295	2990	1610	2300	2302.97	0.15	0	197	2336	2317	2296	2277	2256	2327	2287	3	690	100	1610	5	1	3430000	79	144.06	1.19	12	0.31	16.00	1938.00	2480	20240426	-7.06	2020	20231208	14.11	2480	-7.06	20240426	2100	9.76	20240111	2480	-7.06	20240426	2020	14.11	20231208	0.00	N	413600	100	3 억		4988	N	N	0	N	00	N
20	20240626	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	23319630	10126	38.80	2300	2310	2295	2990	1610	2300	2302.95	0.15	0	202	2336	2317	2296	2277	2256	2327	2287	3	690	100	1610	5	1	3430000	79	144.38	1.19	12	0.30	16.00	1938.00	2480	20240426	-6.85	2020	20231208	14.36	2480	-6.85	20240426	2100	10.00	20240111	2480	-6.85	20240426	2020	14.36	20231208	0.00	N	413600	100	3 억		4988	N	N	0	N	00	N
21	20240626	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	20377045	8848	33.90	2300	2310	2295	2990	1610	2300	2303.01	0.15	0	80	2336	2317	2296	2277	2256	2327	2287	3	690	100	1610	5	1	3430000	79	144.38	1.19	12	0.26	16.00	1938.00	2480	20240426	-6.85	2020	20231208	14.36	2480	-6.85	20240426	2100	10.00	20240111	2480	-6.85	20240426	2020	14.36	20231208	0.00	N	413600	100	3 억		4988	N	N	0	N	00	N
22	20240626	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	19835215	8612	33.00	2300	2310	2295	2990	1610	2300	2303.21	0.15	0	65	2336	2317	2296	2277	2256	2327	2287	3	690	100	1610	5	1	3430000	79	144.38	1.19	12	0.25	16.00	1938.00	2480	20240426	-6.85	2020	20231208	14.36	2480	-6.85	20240426	2100	10.00	20240111	2480	-6.85	20240426	2020	14.36	20231208	0.00	N	413600	100	3 억		4988	N	N	0	N	00	N
23	20240626	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	6776500	2943	11.28	2300	2310	2295	2990	1610	2300	2302.58	0.15	0	146	2336	2317	2296	2277	2256	2327	2287	3	690	100	1610	5	1	3430000	79	144.06	1.19	12	0.09	16.00	1938.00	2480	20240426	-7.06	2020	20231208	14.11	2480	-7.06	20240426	2100	9.76	20240111	2480	-7.06	20240426	2020	14.11	20231208	0.00	N	413600	100	3 억		4988	N	N	0	N	00	N
24	20240626	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	2786350	1212	4.64	2300	2310	2295	2990	1610	2300	2298.97	0.15	0	148	2336	2317	2296	2277	2256	2327	2287	3	690	100	1610	5	1	3430000	79	144.06	1.19	12	0.04	16.00	1938.00	2480	20240426	-7.06	2020	20231208	14.11	2480	-7.06	20240426	2100	9.76	20240111	2480	-7.06	20240426	2020	14.11	20231208	0.00	N	413600	100	3 억		4988	N	N	0	N	00	N
25	20240626	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	41460	18	0.07	2300	2305	2300	2990	1610	2300	2303.33	0.15	0	-1	2336	2317	2296	2277	2256	2327	2287	3	690	100	1610	5	1	3430000	79	144.06	1.19	12	0.00	16.00	1938.00	2480	20240426	-7.06	2020	20231208	14.11	2480	-7.06	20240426	2100	9.76	20240111	2480	-7.06	20240426	2020	14.11	20231208	0.00	N	413600	100	3 억		4988	N	N	0	N	00	N
26	20240625	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	25	2	1.10	59964970	26099	170.16	2285	2315	2275	2955	1595	2275	2297.60	0.15	0	-198	2308	2291	2273	2256	2238	2300	2265	3	680	100	1590	5	1	3430000	79	143.75	1.19	12	0.76	16.00	1938.00	2480	20240426	-7.26	2020	20231208	13.86	2480	-7.26	20240426	2100	9.52	20240111	2480	-7.26	20240426	2020	13.86	20231208	0.00	N	413600	100	3 억		5186	N	N	0	N	00	N
27	20240625	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	30	2	1.32	57966265	25230	164.49	2285	2315	2275	2955	1595	2275	2297.51	0.15	0	-191	2308	2291	2273	2256	2238	2300	2265	3	680	100	1590	5	1	3430000	79	144.06	1.19	12	0.74	16.00	1938.00	2480	20240426	-7.06	2020	20231208	14.11	2480	-7.06	20240426	2100	9.76	20240111	2480	-7.06	20240426	2020	14.11	20231208	0.00	N	413600	100	3 억		5186	N	N	0	N	00	N
28	20240625	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	30	2	1.32	48876285	21281	138.75	2285	2310	2275	2955	1595	2275	2296.71	0.15	0	-189	2308	2291	2273	2256	2238	2300	2265	3	680	100	1590	5	1	3430000	79	144.06	1.19	12	0.62	16.00	1938.00	2480	20240426	-7.06	2020	20231208	14.11	2480	-7.06	20240426	2100	9.76	20240111	2480	-7.06	20240426	2020	14.11	20231208	0.00	N	413600	100	3 억		5186	N	N	0	N	00	N
29	20240625	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	20	2	0.88	42947025	18711	121.99	2285	2300	2275	2955	1595	2275	2295.28	0.15	0	-187	2308	2291	2273	2256	2238	2300	2265	3	680	100	1590	5	1	3430000	79	143.44	1.18	12	0.55	16.00	1938.00	2480	20240426	-7.46	2020	20231208	13.61	2480	-7.46	20240426	2100	9.29	20240111	2480	-7.46	20240426	2020	13.61	20231208	0.00	N	413600	100	3 억		5186	N	N	0	N	00	N
30	20240625	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	25	2	1.10	35593435	15509	101.11	2285	2300	2275	2955	1595	2275	2295.02	0.15	0	-187	2308	2291	2273	2256	2238	2300	2265	3	680	100	1590	5	1	3430000	79	143.75	1.19	12	0.45	16.00	1938.00	2480	20240426	-7.26	2020	20231208	13.86	2480	-7.26	20240426	2100	9.52	20240111	2480	-7.26	20240426	2020	13.86	20231208	0.00	N	413600	100	3 억		5186	N	N	0	N	00	N
31	20240625	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	10	2	0.44	3707060	1621	10.57	2285	2290	2275	2955	1595	2275	2286.90	0.15	0	-177	2308	2291	2273	2256	2238	2300	2265	3	680	100	1590	5	1	3430000	78	142.81	1.18	12	0.05	16.00	1938.00	2480	20240426	-7.86	2020	20231208	13.12	2480	-7.86	20240426	2100	8.81	20240111	2480	-7.86	20240426	2020	13.12	20231208	0.00	N	413600	100	3 억		5186	N	N	0	N	00	N
32	20240625	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	41110	18	0.12	2285	2285	2280	2955	1595	2275	2283.89	0.15	0	-16	2308	2291	2273	2256	2238	2300	2265	3	680	100	1590	5	1	3430000	78	142.50	1.18	12	0.00	16.00	1938.00	2480	20240426	-8.06	2020	20231208	12.87	2480	-8.06	20240426	2100	8.57	20240111	2480	-8.06	20240426	2020	12.87	20231208	0.00	N	413600	100	3 억		5186	N	N	0	N	00	N
33	20240625	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	0.15	0	0	2308	2291	2273	2256	2238	2300	2265	3	680	100	1590	5	1	3430000	78	142.19	1.17	12	0.00	16.00	1938.00	2480	20240426	-8.27	2020	20231208	12.62	2480	-8.27	20240426	2100	8.33	20240111	2480	-8.27	20240426	2020	12.62	20231208	0.00	N	413600	100	3 억		5186	N	N	0	N	00	N
34	20240624	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	10	2	0.44	34785855	15338	102.32	2260	2290	2255	2940	1590	2265	2267.95	0.15	0	-512	2331	2297	2251	2217	2171	2315	2235	3	675	100	1580	5	1	3430000	78	142.19	1.17	12	0.45	16.00	1938.00	2480	20240426	-8.27	2020	20231208	12.62	2480	-8.27	20240426	2100	8.33	20240111	2480	-8.27	20240426	2020	12.62	20231208	0.00	N	413600	100	3 억		5198	N	N	0	N	00	N
35	20240624	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	10	2	0.44	34731290	15314	102.16	2260	2290	2255	2940	1590	2265	2267.94	0.15	0	-511	2331	2297	2251	2217	2171	2315	2235	3	675	100	1580	5	1	3430000	78	142.19	1.17	12	0.45	16.00	1938.00	2480	20240426	-8.27	2020	20231208	12.62	2480	-8.27	20240426	2100	8.33	20240111	2480	-8.27	20240426	2020	12.62	20231208	0.00	N	413600	100	3 억		5198	N	N	0	N	00	N
36	20240624	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	28350350	12512	83.47	2260	2290	2255	2940	1590	2265	2265.85	0.15	0	-506	2331	2297	2251	2217	2171	2315	2235	3	675	100	1580	5	1	3430000	78	141.88	1.17	12	0.36	16.00	1938.00	2480	20240426	-8.47	2020	20231208	12.38	2480	-8.47	20240426	2100	8.10	20240111	2480	-8.47	20240426	2020	12.38	20231208	0.00	N	413600	100	3 억		5198	N	N	0	N	00	N
37	20240624	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	25607430	11301	75.39	2260	2290	2255	2940	1590	2265	2265.94	0.15	0	-505	2331	2297	2251	2217	2171	2315	2235	3	675	100	1580	5	1	3430000	78	141.56	1.17	12	0.33	16.00	1938.00	2480	20240426	-8.67	2020	20231208	12.13	2480	-8.67	20240426	2100	7.86	20240111	2480	-8.67	20240426	2020	12.13	20231208	0.00	N	413600	100	3 억		5198	N	N	0	N	00	N
38	20240624	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	25607430	11301	75.39	2260	2290	2255	2940	1590	2265	2265.94	0.15	0	-505	2331	2297	2251	2217	2171	2315	2235	3	675	100	1580	5	1	3430000	78	141.56	1.17	12	0.33	16.00	1938.00	2480	20240426	-8.67	2020	20231208	12.13	2480	-8.67	20240426	2100	7.86	20240111	2480	-8.67	20240426	2020	12.13	20231208	0.00	N	413600	100	3 억		5198	N	N	0	N	00	N
39	20240624	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	25582515	11290	75.32	2260	2290	2255	2940	1590	2265	2265.94	0.15	0	-505	2331	2297	2251	2217	2171	2315	2235	3	675	100	1580	5	1	3430000	78	141.56	1.17	12	0.33	16.00	1938.00	2480	20240426	-8.67	2020	20231208	12.13	2480	-8.67	20240426	2100	7.86	20240111	2480	-8.67	20240426	2020	12.13	20231208	0.00	N	413600	100	3 억		5198	N	N	0	N	00	N
40	20240624	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	19888015	8777	58.55	2260	2290	2255	2940	1590	2265	2265.92	0.15	0	-503	2331	2297	2251	2217	2171	2315	2235	3	675	100	1580	5	1	3430000	78	141.88	1.17	12	0.26	16.00	1938.00	2480	20240426	-8.47	2020	20231208	12.38	2480	-8.47	20240426	2100	8.10	20240111	2480	-8.47	20240426	2020	12.38	20231208	0.00	N	413600	100	3 억		5198	N	N	0	N	00	N
41	20240624	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	15	2	0.66	3478765	1526	10.18	2260	2290	2260	2940	1590	2265	2279.66	0.15	0	-436	2331	2297	2251	2217	2171	2315	2235	3	675	100	1580	5	1	3430000	78	142.50	1.18	12	0.04	16.00	1938.00	2480	20240426	-8.06	2020	20231208	12.87	2480	-8.06	20240426	2100	8.57	20240111	2480	-8.06	20240426	2020	12.87	20231208	0.00	N	413600	100	3 억		5198	N	N	0	N	00	N
42	20240621	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	30	2	1.34	33712265	14990	135.77	2205	2285	2205	2905	1565	2235	2248.98	0.16	0	-244	2265	2250	2230	2215	2195	2240	2205	3	670	100	1560	5	1	3430000	78	141.56	1.17	12	0.44	16.00	1938.00	2480	20240426	-8.67	2020	20231208	12.13	2480	-8.67	20240426	2100	7.86	20240111	2480	-8.67	20240426	2020	12.13	20231208	0.00	N	413600	100	3 억		5442	N	N	0	N	00	N
43	20240621	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	30	2	1.34	33685085	14978	135.66	2205	2285	2205	2905	1565	2235	2248.97	0.16	0	-244	2265	2250	2230	2215	2195	2240	2205	3	670	100	1560	5	1	3430000	78	141.56	1.17	12	0.44	16.00	1938.00	2480	20240426	-8.67	2020	20231208	12.13	2480	-8.67	20240426	2100	7.86	20240111	2480	-8.67	20240426	2020	12.13	20231208	0.00	N	413600	100	3 억		5442	N	N	0	N	00	N
44	20240621	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	10	2	0.45	32002000	14230	128.88	2205	2285	2205	2905	1565	2235	2248.91	0.16	0	-236	2265	2250	2230	2215	2195	2240	2205	3	670	100	1560	5	1	3430000	77	140.31	1.16	12	0.41	16.00	1938.00	2480	20240426	-9.48	2020	20231208	11.14	2480	-9.48	20240426	2100	6.90	20240111	2480	-9.48	20240426	2020	11.14	20231208	0.00	N	413600	100	3 억		5442	N	N	0	N	00	N
45	20240621	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	15	2	0.67	31957060	14210	128.70	2205	2285	2205	2905	1565	2235	2248.91	0.16	0	-235	2265	2250	2230	2215	2195	2240	2205	3	670	100	1560	5	1	3430000	77	140.62	1.16	12	0.41	16.00	1938.00	2480	20240426	-9.27	2020	20231208	11.39	2480	-9.27	20240426	2100	7.14	20240111	2480	-9.27	20240426	2020	11.39	20231208	0.00	N	413600	100	3 억		5442	N	N	0	N	00	N
46	20240621	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	21515675	9564	86.62	2205	2285	2205	2905	1565	2235	2249.65	0.16	0	-234	2265	2250	2230	2215	2195	2240	2205	3	670	100	1560	5	1	3430000	77	140.00	1.16	12	0.28	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		5442	N	N	0	N	00	N
47	20240621	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	10	2	0.45	19414455	8628	78.15	2205	2285	2205	2905	1565	2235	2250.17	0.16	0	-234	2265	2250	2230	2215	2195	2240	2205	3	670	100	1560	5	1	3430000	77	140.31	1.16	12	0.25	16.00	1938.00	2480	20240426	-9.48	2020	20231208	11.14	2480	-9.48	20240426	2100	6.90	20240111	2480	-9.48	20240426	2020	11.14	20231208	0.00	N	413600	100	3 억		5442	N	N	0	N	00	N
48	20240621	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	10	2	0.45	5944455	2628	23.80	2205	2285	2205	2905	1565	2235	2261.97	0.16	0	-232	2265	2250	2230	2215	2195	2240	2205	3	670	100	1560	5	1	3430000	77	140.31	1.16	12	0.08	16.00	1938.00	2480	20240426	-9.48	2020	20231208	11.14	2480	-9.48	20240426	2100	6.90	20240111	2480	-9.48	20240426	2020	11.14	20231208	0.00	N	413600	100	3 억		5442	N	N	0	N	00	N
49	20240621	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-30	5	-1.34	44100	20	0.18	2205	2205	2205	2905	1565	2235	2205.00	0.16	0	0	2265	2250	2230	2215	2195	2240	2205	3	670	100	1560	5	1	3430000	76	137.81	1.14	12	0.00	16.00	1938.00	2480	20240426	-11.09	2020	20231208	9.16	2480	-11.09	20240426	2100	5.00	20240111	2480	-11.09	20240426	2020	9.16	20231208	0.00	N	413600	100	3 억		5442	N	N	0	N	00	N
50	20240620	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-15	5	-0.67	24415490	11041	364.51	2245	2245	2210	2925	1575	2250	2211.35	0.15	0	227	2273	2261	2248	2236	2223	2255	2230	3	675	100	1570	5	1	3430000	77	139.69	1.15	12	0.32	16.00	1938.00	2480	20240426	-9.88	2020	20231208	10.64	2480	-9.88	20240426	2100	6.43	20240111	2480	-9.88	20240426	2020	10.64	20231208	0.00	N	413600	100	3 억		5215	N	N	0	N	00	N
51	20240620	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-25	5	-1.11	24361980	11017	363.72	2245	2245	2210	2925	1575	2250	2211.31	0.15	0	238	2273	2261	2248	2236	2223	2255	2230	3	675	100	1570	5	1	3430000	76	139.06	1.15	12	0.32	16.00	1938.00	2480	20240426	-10.28	2020	20231208	10.15	2480	-10.28	20240426	2100	5.95	20240111	2480	-10.28	20240426	2020	10.15	20231208	0.00	N	413600	100	3 억		5215	N	N	0	N	00	N
52	20240620	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-15	5	-0.67	23221160	10502	346.72	2245	2245	2210	2925	1575	2250	2211.12	0.15	0	-6	2273	2261	2248	2236	2223	2255	2230	3	675	100	1570	5	1	3430000	77	139.69	1.15	12	0.31	16.00	1938.00	2480	20240426	-9.88	2020	20231208	10.64	2480	-9.88	20240426	2100	6.43	20240111	2480	-9.88	20240426	2020	10.64	20231208	0.00	N	413600	100	3 억		5215	N	N	0	N	00	N
53	20240620	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-15	5	-0.67	21002010	9498	313.57	2245	2245	2210	2925	1575	2250	2211.20	0.15	0	-4	2273	2261	2248	2236	2223	2255	2230	3	675	100	1570	5	1	3430000	77	139.69	1.15	12	0.28	16.00	1938.00	2480	20240426	-9.88	2020	20231208	10.64	2480	-9.88	20240426	2100	6.43	20240111	2480	-9.88	20240426	2020	10.64	20231208	0.00	N	413600	100	3 억		5215	N	N	0	N	00	N
54	20240620	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-35	5	-1.56	16573090	7494	247.41	2245	2245	2210	2925	1575	2250	2211.51	0.15	0	-1	2273	2261	2248	2236	2223	2255	2230	3	675	100	1570	5	1	3430000	76	138.44	1.14	12	0.22	16.00	1938.00	2480	20240426	-10.69	2020	20231208	9.65	2480	-10.69	20240426	2100	5.48	20240111	2480	-10.69	20240426	2020	9.65	20231208	0.00	N	413600	100	3 억		5215	N	N	0	N	00	N
55	20240620	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-15	5	-0.67	14615930	6611	218.26	2245	2245	2210	2925	1575	2250	2210.85	0.15	0	0	2273	2261	2248	2236	2223	2255	2230	3	675	100	1570	5	1	3430000	77	139.69	1.15	12	0.19	16.00	1938.00	2480	20240426	-9.88	2020	20231208	10.64	2480	-9.88	20240426	2100	6.43	20240111	2480	-9.88	20240426	2020	10.64	20231208	0.00	N	413600	100	3 억		5215	N	N	0	N	00	N
56	20240620	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-40	5	-1.78	14611465	6609	218.19	2245	2245	2210	2925	1575	2250	2210.84	0.15	0	1	2273	2261	2248	2236	2223	2255	2230	3	675	100	1570	5	1	3430000	76	138.12	1.14	12	0.19	16.00	1938.00	2480	20240426	-10.89	2020	20231208	9.41	2480	-10.89	20240426	2100	5.24	20240111	2480	-10.89	20240426	2020	9.41	20231208	0.00	N	413600	100	3 억		5215	N	N	0	N	00	N
57	20240620	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	4490	2	0.07	2245	2245	2245	2925	1575	2250	2245.00	0.15	0	-2	2273	2261	2248	2236	2223	2255	2230	3	675	100	1570	5	1	3430000	77	140.31	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.48	2020	20231208	11.14	2480	-9.48	20240426	2100	6.90	20240111	2480	-9.48	20240426	2020	11.14	20231208	0.00	N	413600	100	3 억		5215	N	N	0	N	00	N
58	20240619	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	6815305	3029	30.31	2260	2260	2235	2940	1590	2265	2250.02	0.15	0	-11	2331	2297	2256	2222	2181	2315	2240	3	675	100	1580	5	1	3430000	77	140.62	1.16	12	0.09	16.00	1938.00	2480	20240426	-9.27	2020	20231208	11.39	2480	-9.27	20240426	2100	7.14	20240111	2480	-9.27	20240426	2020	11.39	20231208	0.00	N	413600	100	3 억		5226	N	N	0	N	00	N
59	20240619	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	6788305	3017	30.19	2260	2260	2235	2940	1590	2265	2250.02	0.15	0	-10	2331	2297	2256	2222	2181	2315	2240	3	675	100	1580	5	1	3430000	77	140.62	1.16	12	0.09	16.00	1938.00	2480	20240426	-9.27	2020	20231208	11.39	2480	-9.27	20240426	2100	7.14	20240111	2480	-9.27	20240426	2020	11.39	20231208	0.00	N	413600	100	3 억		5226	N	N	0	N	00	N
60	20240619	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	6788305	3017	30.19	2260	2260	2235	2940	1590	2265	2250.02	0.15	0	-10	2331	2297	2256	2222	2181	2315	2240	3	675	100	1580	5	1	3430000	77	140.62	1.16	12	0.09	16.00	1938.00	2480	20240426	-9.27	2020	20231208	11.39	2480	-9.27	20240426	2100	7.14	20240111	2480	-9.27	20240426	2020	11.39	20231208	0.00	N	413600	100	3 억		5226	N	N	0	N	00	N
61	20240619	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-20	5	-0.88	6667075	2963	29.65	2260	2260	2235	2940	1590	2265	2250.11	0.15	0	-8	2331	2297	2256	2222	2181	2315	2240	3	675	100	1580	5	1	3430000	77	140.31	1.16	12	0.09	16.00	1938.00	2480	20240426	-9.48	2020	20231208	11.14	2480	-9.48	20240426	2100	6.90	20240111	2480	-9.48	20240426	2020	11.14	20231208	0.00	N	413600	100	3 억		5226	N	N	0	N	00	N
62	20240619	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-10	5	-0.44	5416110	2406	24.08	2260	2260	2250	2940	1590	2265	2251.08	0.15	0	-7	2331	2297	2256	2222	2181	2315	2240	3	675	100	1580	5	1	3430000	77	140.94	1.16	12	0.07	16.00	1938.00	2480	20240426	-9.07	2020	20231208	11.63	2480	-9.07	20240426	2100	7.38	20240111	2480	-9.07	20240426	2020	11.63	20231208	0.00	N	413600	100	3 억		5226	N	N	0	N	00	N
63	20240619	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	5276550	2344	23.46	2260	2260	2250	2940	1590	2265	2251.09	0.15	0	-6	2331	2297	2256	2222	2181	2315	2240	3	675	100	1580	5	1	3430000	77	140.62	1.16	12	0.07	16.00	1938.00	2480	20240426	-9.27	2020	20231208	11.39	2480	-9.27	20240426	2100	7.14	20240111	2480	-9.27	20240426	2020	11.39	20231208	0.00	N	413600	100	3 억		5226	N	N	0	N	00	N
64	20240619	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	5056050	2246	22.48	2260	2260	2250	2940	1590	2265	2251.14	0.15	0	-6	2331	2297	2256	2222	2181	2315	2240	3	675	100	1580	5	1	3430000	78	141.25	1.17	12	0.07	16.00	1938.00	2480	20240426	-8.87	2020	20231208	11.88	2480	-8.87	20240426	2100	7.62	20240111	2480	-8.87	20240426	2020	11.88	20231208	0.00	N	413600	100	3 억		5226	N	N	0	N	00	N
65	20240619	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	0	0	0.00	0	0	0	2940	1590	2265	0.00	0.15	0	0	2331	2297	2256	2222	2181	2315	2240	3	675	100	1580	5	1	3430000	78	141.56	1.17	12	0.00	16.00	1938.00	2480	20240426	-8.67	2020	20231208	12.13	2480	-8.67	20240426	2100	7.86	20240111	2480	-8.67	20240426	2020	12.13	20231208	0.00	N	413600	100	3 억		5226	N	N	0	N	00	N
66	20240618	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	50	2	2.26	22631880	9993	106.68	2215	2290	2215	2875	1555	2215	2264.77	0.16	0	-305	2235	2225	2205	2195	2175	2230	2200	3	660	100	1550	5	1	3430000	78	141.56	1.17	12	0.29	16.00	1938.00	2480	20240426	-8.67	2020	20231208	12.13	2480	-8.67	20240426	2100	7.86	20240111	2480	-8.67	20240426	2020	12.13	20231208	0.00	N	413600	100	3 억		5531	N	N	0	N	00	N
67	20240618	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	50	2	2.26	22548185	9956	106.29	2215	2290	2215	2875	1555	2215	2264.78	0.16	0	-290	2235	2225	2205	2195	2175	2230	2200	3	660	100	1550	5	1	3430000	78	141.56	1.17	12	0.29	16.00	1938.00	2480	20240426	-8.67	2020	20231208	12.13	2480	-8.67	20240426	2100	7.86	20240111	2480	-8.67	20240426	2020	12.13	20231208	0.00	N	413600	100	3 억		5531	N	N	0	N	00	N
68	20240618	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	50	2	2.26	22514230	9941	106.13	2215	2290	2215	2875	1555	2215	2264.79	0.16	0	-285	2235	2225	2205	2195	2175	2230	2200	3	660	100	1550	5	1	3430000	78	141.56	1.17	12	0.29	16.00	1938.00	2480	20240426	-8.67	2020	20231208	12.13	2480	-8.67	20240426	2100	7.86	20240111	2480	-8.67	20240426	2020	12.13	20231208	0.00	N	413600	100	3 억		5531	N	N	0	N	00	N
69	20240618	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	45	2	2.03	20064465	8856	94.54	2215	2290	2215	2875	1555	2215	2265.64	0.16	0	-284	2235	2225	2205	2195	2175	2230	2200	3	660	100	1550	5	1	3430000	78	141.25	1.17	12	0.26	16.00	1938.00	2480	20240426	-8.87	2020	20231208	11.88	2480	-8.87	20240426	2100	7.62	20240111	2480	-8.87	20240426	2020	11.88	20231208	0.00	N	413600	100	3 억		5531	N	N	0	N	00	N
70	20240618	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	60	2	2.71	18482465	8156	87.07	2215	2290	2215	2875	1555	2215	2266.12	0.16	0	-284	2235	2225	2205	2195	2175	2230	2200	3	660	100	1550	5	1	3430000	78	142.19	1.17	12	0.24	16.00	1938.00	2480	20240426	-8.27	2020	20231208	12.62	2480	-8.27	20240426	2100	8.33	20240111	2480	-8.27	20240426	2020	12.62	20231208	0.00	N	413600	100	3 억		5531	N	N	0	N	00	N
71	20240618	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	60	2	2.71	18459715	8146	86.96	2215	2290	2215	2875	1555	2215	2266.11	0.16	0	-283	2235	2225	2205	2195	2175	2230	2200	3	660	100	1550	5	1	3430000	78	142.19	1.17	12	0.24	16.00	1938.00	2480	20240426	-8.27	2020	20231208	12.62	2480	-8.27	20240426	2100	8.33	20240111	2480	-8.27	20240426	2020	12.62	20231208	0.00	N	413600	100	3 억		5531	N	N	0	N	00	N
72	20240618	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	55	2	2.48	18135070	8003	85.44	2215	2270	2215	2875	1555	2215	2266.03	0.16	0	-280	2235	2225	2205	2195	2175	2230	2200	3	660	100	1550	5	1	3430000	78	141.88	1.17	12	0.23	16.00	1938.00	2480	20240426	-8.47	2020	20231208	12.38	2480	-8.47	20240426	2100	8.10	20240111	2480	-8.47	20240426	2020	12.38	20231208	0.00	N	413600	100	3 억		5531	N	N	0	N	00	N
73	20240618	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	50	2	2.26	4094350	1811	19.33	2215	2270	2215	2875	1555	2215	2260.82	0.16	0	-40	2235	2225	2205	2195	2175	2230	2200	3	660	100	1550	5	1	3430000	78	141.56	1.17	12	0.05	16.00	1938.00	2480	20240426	-8.67	2020	20231208	12.13	2480	-8.67	20240426	2100	7.86	20240111	2480	-8.67	20240426	2020	12.13	20231208	0.00	N	413600	100	3 억		5531	N	N	0	N	00	N
74	20240617	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	30	2	1.37	20611105	9367	89.36	2185	2215	2185	2840	1530	2185	2200.40	0.17	0	-290	2201	2192	2176	2167	2151	2197	2172	3	655	100	1520	5	1	3430000	76	138.44	1.14	12	0.27	16.00	1938.00	2480	20240426	-10.69	2020	20231208	9.65	2480	-10.69	20240426	2100	5.48	20240111	2480	-10.69	20240426	2020	9.65	20231208	0.00	N	413600	100	3 억		5821	N	N	0	N	00	N
75	20240617	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	25	2	1.14	20586740	9356	89.26	2185	2215	2185	2840	1530	2185	2200.38	0.17	0	-290	2201	2192	2176	2167	2151	2197	2172	3	655	100	1520	5	1	3430000	76	138.12	1.14	12	0.27	16.00	1938.00	2480	20240426	-10.89	2020	20231208	9.41	2480	-10.89	20240426	2100	5.24	20240111	2480	-10.89	20240426	2020	9.41	20231208	0.00	N	413600	100	3 억		5821	N	N	0	N	00	N
76	20240617	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	25	2	1.14	18982440	8630	82.33	2185	2210	2185	2840	1530	2185	2199.59	0.17	0	-289	2201	2192	2176	2167	2151	2197	2172	3	655	100	1520	5	1	3430000	76	138.12	1.14	12	0.25	16.00	1938.00	2480	20240426	-10.89	2020	20231208	9.41	2480	-10.89	20240426	2100	5.24	20240111	2480	-10.89	20240426	2020	9.41	20231208	0.00	N	413600	100	3 억		5821	N	N	0	N	00	N
77	20240617	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	7831270	3572	34.08	2185	2195	2185	2840	1530	2185	2192.40	0.17	0	-346	2201	2192	2176	2167	2151	2197	2172	3	655	100	1520	5	1	3430000	75	137.19	1.13	12	0.10	16.00	1938.00	2480	20240426	-11.49	2020	20231208	8.66	2480	-11.49	20240426	2100	4.52	20240111	2480	-11.49	20240426	2020	8.66	20231208	0.00	N	413600	100	3 억		5821	N	N	0	N	00	N
78	20240617	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	7831270	3572	34.08	2185	2195	2185	2840	1530	2185	2192.40	0.17	0	-346	2201	2192	2176	2167	2151	2197	2172	3	655	100	1520	5	1	3430000	75	137.19	1.13	12	0.10	16.00	1938.00	2480	20240426	-11.49	2020	20231208	8.66	2480	-11.49	20240426	2100	4.52	20240111	2480	-11.49	20240426	2020	8.66	20231208	0.00	N	413600	100	3 억		5821	N	N	0	N	00	N
79	20240617	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	5963325	2721	25.96	2185	2195	2185	2840	1530	2185	2191.59	0.17	0	-345	2201	2192	2176	2167	2151	2197	2172	3	655	100	1520	5	1	3430000	75	137.19	1.13	12	0.08	16.00	1938.00	2480	20240426	-11.49	2020	20231208	8.66	2480	-11.49	20240426	2100	4.52	20240111	2480	-11.49	20240426	2020	8.66	20231208	0.00	N	413600	100	3 억		5821	N	N	0	N	00	N
80	20240617	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	4606815	2103	20.06	2185	2195	2185	2840	1530	2185	2190.59	0.17	0	-344	2201	2192	2176	2167	2151	2197	2172	3	655	100	1520	5	1	3430000	75	136.88	1.13	12	0.06	16.00	1938.00	2480	20240426	-11.69	2020	20231208	8.42	2480	-11.69	20240426	2100	4.29	20240111	2480	-11.69	20240426	2020	8.42	20231208	0.00	N	413600	100	3 억		5821	N	N	0	N	00	N
81	20240617	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.17	0	0	2201	2192	2176	2167	2151	2197	2172	3	655	100	1520	5	1	3430000	75	136.56	1.13	12	0.00	16.00	1938.00	2480	20240426	-11.90	2020	20231208	8.17	2480	-11.90	20240426	2100	4.05	20240111	2480	-11.90	20240426	2020	8.17	20231208	0.00	N	413600	100	3 억		5821	N	N	0	N	00	N
82	20240614	160954	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	22731415	10482	157.39	2185	2185	2160	2845	1535	2190	2168.61	0.16	0	339	2206	2197	2181	2172	2156	2202	2177	3	655	100	1530	5	1	3430000	75	136.56	1.13	12	0.31	16.00	1938.00	2480	20240426	-11.90	2020	20231208	8.17	2480	-11.90	20240426	2100	4.05	20240111	2480	-11.90	20240426	2020	8.17	20231208	0.00	N	413600	100	3 억		5482	N	N	0	N	00	N
83	20240614	150958	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	22705200	10470	157.21	2185	2185	2160	2845	1535	2190	2168.60	0.16	0	340	2206	2197	2181	2172	2156	2202	2177	3	655	100	1530	5	1	3430000	75	136.25	1.12	12	0.31	16.00	1938.00	2480	20240426	-12.10	2020	20231208	7.92	2480	-12.10	20240426	2100	3.81	20240111	2480	-12.10	20240426	2020	7.92	20231208	0.00	N	413600	100	3 억		5482	N	N	0	N	00	N
84	20240614	140956	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	22700840	10468	157.18	2185	2185	2160	2845	1535	2190	2168.59	0.16	0	342	2206	2197	2181	2172	2156	2202	2177	3	655	100	1530	5	1	3430000	75	136.56	1.13	12	0.31	16.00	1938.00	2480	20240426	-11.90	2020	20231208	8.17	2480	-11.90	20240426	2100	4.05	20240111	2480	-11.90	20240426	2020	8.17	20231208	0.00	N	413600	100	3 억		5482	N	N	0	N	00	N
85	20240614	130959	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	80595	37	0.56	2185	2185	2175	2845	1535	2190	2178.24	0.16	0	-1	2206	2197	2181	2172	2156	2202	2177	3	655	100	1530	5	1	3430000	75	136.25	1.12	12	0.00	16.00	1938.00	2480	20240426	-12.10	2020	20231208	7.92	2480	-12.10	20240426	2100	3.81	20240111	2480	-12.10	20240426	2020	7.92	20231208	0.00	N	413600	100	3 억		5482	N	N	0	N	00	N
86	20240614	121005	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	74050	34	0.51	2185	2185	2175	2845	1535	2190	2177.94	0.16	0	1	2206	2197	2181	2172	2156	2202	2177	3	655	100	1530	5	1	3430000	75	135.94	1.12	12	0.00	16.00	1938.00	2480	20240426	-12.30	2020	20231208	7.67	2480	-12.30	20240426	2100	3.57	20240111	2480	-12.30	20240426	2020	7.67	20231208	0.00	N	413600	100	3 억		5482	N	N	0	N	00	N
87	20240614	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	26140	12	0.18	2185	2185	2175	2845	1535	2190	2178.33	0.16	0	1	2206	2197	2181	2172	2156	2202	2177	3	655	100	1530	5	1	3430000	75	135.94	1.12	12	0.00	16.00	1938.00	2480	20240426	-12.30	2020	20231208	7.67	2480	-12.30	20240426	2100	3.57	20240111	2480	-12.30	20240426	2020	7.67	20231208	0.00	N	413600	100	3 억		5482	N	N	0	N	00	N
88	20240614	101119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	13090	6	0.09	2185	2185	2180	2845	1535	2190	2181.67	0.16	0	-2	2206	2197	2181	2172	2156	2202	2177	3	655	100	1530	5	1	3430000	75	136.25	1.12	12	0.00	16.00	1938.00	2480	20240426	-12.10	2020	20231208	7.92	2480	-12.10	20240426	2100	3.81	20240111	2480	-12.10	20240426	2020	7.92	20231208	0.00	N	413600	100	3 억		5482	N	N	0	N	00	N
89	20240614	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	4370	2	0.03	2185	2185	2185	2845	1535	2190	2185.00	0.16	0	-2	2206	2197	2181	2172	2156	2202	2177	3	655	100	1530	5	1	3430000	75	136.56	1.13	12	0.00	16.00	1938.00	2480	20240426	-11.90	2020	20231208	8.17	2480	-11.90	20240426	2100	4.05	20240111	2480	-11.90	20240426	2020	8.17	20231208	0.00	N	413600	100	3 억		5482	N	N	0	N	00	N
90	20240613	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	14536785	6660	100.00	2180	2190	2165	2840	1530	2185	2182.70	0.16	0	-6	2231	2207	2181	2157	2131	2195	2145	3	655	100	1520	5	1	3430000	75	136.88	1.13	12	0.19	16.00	1938.00	2480	20240426	-11.69	2020	20231208	8.42	2480	-11.69	20240426	2100	4.29	20240111	2480	-11.69	20240426	2020	8.42	20231208	0.00	N	413600	100	3 억		5488	N	N	0	N	00	N
91	20240613	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	14482040	6635	99.62	2180	2190	2165	2840	1530	2185	2182.67	0.16	0	-5	2231	2207	2181	2157	2131	2195	2145	3	655	100	1520	5	1	3430000	75	136.56	1.13	12	0.19	16.00	1938.00	2480	20240426	-11.90	2020	20231208	8.17	2480	-11.90	20240426	2100	4.05	20240111	2480	-11.90	20240426	2020	8.17	20231208	0.00	N	413600	100	3 억		5488	N	N	0	N	00	N
92	20240613	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	6441235	2955	44.37	2180	2190	2165	2840	1530	2185	2179.77	0.16	0	-3	2231	2207	2181	2157	2131	2195	2145	3	655	100	1520	5	1	3430000	75	136.56	1.13	12	0.09	16.00	1938.00	2480	20240426	-11.90	2020	20231208	8.17	2480	-11.90	20240426	2100	4.05	20240111	2480	-11.90	20240426	2020	8.17	20231208	0.00	N	413600	100	3 억		5488	N	N	0	N	00	N
93	20240613	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	6441235	2955	44.37	2180	2190	2165	2840	1530	2185	2179.77	0.16	0	-3	2231	2207	2181	2157	2131	2195	2145	3	655	100	1520	5	1	3430000	75	136.56	1.13	12	0.09	16.00	1938.00	2480	20240426	-11.90	2020	20231208	8.17	2480	-11.90	20240426	2100	4.05	20240111	2480	-11.90	20240426	2020	8.17	20231208	0.00	N	413600	100	3 억		5488	N	N	0	N	00	N
94	20240613	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	1883330	869	13.05	2180	2190	2165	2840	1530	2185	2167.24	0.16	0	-2	2231	2207	2181	2157	2131	2195	2145	3	655	100	1520	5	1	3430000	74	135.31	1.12	12	0.03	16.00	1938.00	2480	20240426	-12.70	2020	20231208	7.18	2480	-12.70	20240426	2100	3.10	20240111	2480	-12.70	20240426	2020	7.18	20231208	0.00	N	413600	100	3 억		5488	N	N	0	N	00	N
95	20240613	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	1450330	669	10.05	2180	2190	2165	2840	1530	2185	2167.91	0.16	0	-2	2231	2207	2181	2157	2131	2195	2145	3	655	100	1520	5	1	3430000	75	136.56	1.13	12	0.02	16.00	1938.00	2480	20240426	-11.90	2020	20231208	8.17	2480	-11.90	20240426	2100	4.05	20240111	2480	-11.90	20240426	2020	8.17	20231208	0.00	N	413600	100	3 억		5488	N	N	0	N	00	N
96	20240613	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	145800	67	1.01	2180	2190	2175	2840	1530	2185	2176.12	0.16	0	-1	2231	2207	2181	2157	2131	2195	2145	3	655	100	1520	5	1	3430000	75	136.56	1.13	12	0.00	16.00	1938.00	2480	20240426	-11.90	2020	20231208	8.17	2480	-11.90	20240426	2100	4.05	20240111	2480	-11.90	20240426	2020	8.17	20231208	0.00	N	413600	100	3 억		5488	N	N	0	N	00	N
97	20240613	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	132685	61	0.92	2180	2180	2175	2840	1530	2185	2175.16	0.16	0	0	2231	2207	2181	2157	2131	2195	2145	3	655	100	1520	5	1	3430000	75	135.94	1.12	12	0.00	16.00	1938.00	2480	20240426	-12.30	2020	20231208	7.67	2480	-12.30	20240426	2100	3.57	20240111	2480	-12.30	20240426	2020	7.67	20231208	0.00	N	413600	100	3 억		5488	N	N	0	N	00	N
98	20240612	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	14472620	6660	78.34	2205	2205	2155	2865	1545	2205	2173.07	0.18	0	-548	2211	2207	2201	2197	2191	2210	2200	3	660	100	1540	5	1	3430000	75	136.56	1.13	12	0.19	16.00	1938.00	2480	20240426	-11.90	2020	20231208	8.17	2480	-11.90	20240426	2100	4.05	20240111	2480	-11.90	20240426	2020	8.17	20231208	0.00	N	413600	100	3 억		6036	N	N	0	N	00	N
99	20240612	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-25	5	-1.13	12789610	5888	69.26	2205	2205	2155	2865	1545	2205	2172.15	0.18	0	-258	2211	2207	2201	2197	2191	2210	2200	3	660	100	1540	5	1	3430000	75	136.25	1.12	12	0.17	16.00	1938.00	2480	20240426	-12.10	2020	20231208	7.92	2480	-12.10	20240426	2100	3.81	20240111	2480	-12.10	20240426	2020	7.92	20231208	0.00	N	413600	100	3 억		6036	N	N	0	N	00	N
100	20240612	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-25	5	-1.13	10084515	4645	54.64	2205	2205	2155	2865	1545	2205	2171.05	0.18	0	407	2211	2207	2201	2197	2191	2210	2200	3	660	100	1540	5	1	3430000	75	136.25	1.12	12	0.14	16.00	1938.00	2480	20240426	-12.10	2020	20231208	7.92	2480	-12.10	20240426	2100	3.81	20240111	2480	-12.10	20240426	2020	7.92	20231208	0.00	N	413600	100	3 억		6036	N	N	0	N	00	N
101	20240612	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-25	5	-1.13	10040920	4625	54.41	2205	2205	2155	2865	1545	2205	2171.01	0.18	0	408	2211	2207	2201	2197	2191	2210	2200	3	660	100	1540	5	1	3430000	75	136.25	1.12	12	0.13	16.00	1938.00	2480	20240426	-12.10	2020	20231208	7.92	2480	-12.10	20240426	2100	3.81	20240111	2480	-12.10	20240426	2020	7.92	20231208	0.00	N	413600	100	3 억		6036	N	N	0	N	00	N
102	20240612	121104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-25	5	-1.13	10040920	4625	54.41	2205	2205	2155	2865	1545	2205	2171.01	0.18	0	408	2211	2207	2201	2197	2191	2210	2200	3	660	100	1540	5	1	3430000	75	136.25	1.12	12	0.13	16.00	1938.00	2480	20240426	-12.10	2020	20231208	7.92	2480	-12.10	20240426	2100	3.81	20240111	2480	-12.10	20240426	2020	7.92	20231208	0.00	N	413600	100	3 억		6036	N	N	0	N	00	N
103	20240612	111101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-25	5	-1.13	10040920	4625	54.41	2205	2205	2155	2865	1545	2205	2171.01	0.18	0	408	2211	2207	2201	2197	2191	2210	2200	3	660	100	1540	5	1	3430000	75	136.25	1.12	12	0.13	16.00	1938.00	2480	20240426	-12.10	2020	20231208	7.92	2480	-12.10	20240426	2100	3.81	20240111	2480	-12.10	20240426	2020	7.92	20231208	0.00	N	413600	100	3 억		6036	N	N	0	N	00	N
104	20240612	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	3414805	1565	18.41	2205	2205	2175	2865	1545	2205	2181.98	0.18	0	410	2211	2207	2201	2197	2191	2210	2200	3	660	100	1540	5	1	3430000	75	136.88	1.13	12	0.05	16.00	1938.00	2480	20240426	-11.69	2020	20231208	8.42	2480	-11.69	20240426	2100	4.29	20240111	2480	-11.69	20240426	2020	8.42	20231208	0.00	N	413600	100	3 억		6036	N	N	0	N	00	N
105	20240612	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	94805	43	0.51	2205	2205	2200	2865	1545	2205	2204.77	0.18	0	-41	2211	2207	2201	2197	2191	2210	2200	3	660	100	1540	5	1	3430000	75	137.50	1.14	12	0.00	16.00	1938.00	2480	20240426	-11.29	2020	20231208	8.91	2480	-11.29	20240426	2100	4.76	20240111	2480	-11.29	20240426	2020	8.91	20231208	0.00	N	413600	100	3 억		6036	N	N	0	N	00	N
106	20240610	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	13427740	6092	15.67	2205	2210	2195	2865	1545	2205	2204.16	0.18	0	-84	2235	2220	2195	2180	2155	2227	2187	3	660	100	1540	5	1	3430000	75	137.50	1.14	12	0.18	16.00	1938.00	2480	20240426	-11.29	2020	20231208	8.91	2480	-11.29	20240426	2100	4.76	20240111	2480	-11.29	20240426	2020	8.91	20231208	0.00	N	413600	100	3 억		6128	N	N	0	N	00	N
107	20240610	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	13374950	6068	15.61	2205	2210	2200	2865	1545	2205	2204.18	0.18	0	-82	2235	2220	2195	2180	2155	2227	2187	3	660	100	1540	5	1	3430000	75	137.50	1.14	12	0.18	16.00	1938.00	2480	20240426	-11.29	2020	20231208	8.91	2480	-11.29	20240426	2100	4.76	20240111	2480	-11.29	20240426	2020	8.91	20231208	0.00	N	413600	100	3 억		6128	N	N	0	N	00	N
108	20240610	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	10954450	4968	12.78	2205	2210	2205	2865	1545	2205	2205.00	0.18	0	-82	2235	2220	2195	2180	2155	2227	2187	3	660	100	1540	5	1	3430000	76	137.81	1.14	12	0.14	16.00	1938.00	2480	20240426	-11.09	2020	20231208	9.16	2480	-11.09	20240426	2100	5.00	20240111	2480	-11.09	20240426	2020	9.16	20231208	0.00	N	413600	100	3 억		6128	N	N	0	N	00	N
109	20240610	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	6645875	3014	7.75	2205	2210	2205	2865	1545	2205	2205.00	0.18	0	-82	2235	2220	2195	2180	2155	2227	2187	3	660	100	1540	5	1	3430000	76	137.81	1.14	12	0.09	16.00	1938.00	2480	20240426	-11.09	2020	20231208	9.16	2480	-11.09	20240426	2100	5.00	20240111	2480	-11.09	20240426	2020	9.16	20231208	0.00	N	413600	100	3 억		6128	N	N	0	N	00	N
110	20240610	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	6542240	2967	7.63	2205	2210	2205	2865	1545	2205	2205.00	0.18	0	-73	2235	2220	2195	2180	2155	2227	2187	3	660	100	1540	5	1	3430000	76	137.81	1.14	12	0.09	16.00	1938.00	2480	20240426	-11.09	2020	20231208	9.16	2480	-11.09	20240426	2100	5.00	20240111	2480	-11.09	20240426	2020	9.16	20231208	0.00	N	413600	100	3 억		6128	N	N	0	N	00	N
111	20240610	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	6242360	2831	7.28	2205	2210	2205	2865	1545	2205	2205.00	0.18	0	-25	2235	2220	2195	2180	2155	2227	2187	3	660	100	1540	5	1	3430000	76	137.81	1.14	12	0.08	16.00	1938.00	2480	20240426	-11.09	2020	20231208	9.16	2480	-11.09	20240426	2100	5.00	20240111	2480	-11.09	20240426	2020	9.16	20231208	0.00	N	413600	100	3 억		6128	N	N	0	N	00	N
112	20240610	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	5655830	2565	6.60	2205	2210	2205	2865	1545	2205	2205.00	0.18	0	-25	2235	2220	2195	2180	2155	2227	2187	3	660	100	1540	5	1	3430000	76	137.81	1.14	12	0.07	16.00	1938.00	2480	20240426	-11.09	2020	20231208	9.16	2480	-11.09	20240426	2100	5.00	20240111	2480	-11.09	20240426	2020	9.16	20231208	0.00	N	413600	100	3 억		6128	N	N	0	N	00	N
113	20240610	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	1243620	564	1.45	2205	2205	2205	2865	1545	2205	2205.00	0.18	0	27	2235	2220	2195	2180	2155	2227	2187	3	660	100	1540	5	1	3430000	76	137.81	1.14	12	0.02	16.00	1938.00	2480	20240426	-11.09	2020	20231208	9.16	2480	-11.09	20240426	2100	5.00	20240111	2480	-11.09	20240426	2020	9.16	20231208	0.00	N	413600	100	3 억		6128	N	N	0	N	00	N
114	20240607	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	30	2	1.38	85311725	38879	255.63	2175	2210	2170	2825	1525	2175	2194.29	0.17	0	397	2185	2180	2170	2165	2155	2182	2167	3	650	100	1520	5	1	3430000	76	137.81	1.14	12	1.13	16.00	1938.00	2480	20240426	-11.09	2020	20231208	9.16	2480	-11.09	20240426	2100	5.00	20240111	2480	-11.09	20240426	2020	9.16	20231208	0.00	N	413600	100	3 억		5731	N	N	0	N	00	N
115	20240607	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	83503625	38059	250.24	2175	2210	2170	2825	1525	2175	2194.06	0.17	0	397	2185	2180	2170	2165	2155	2182	2167	3	650	100	1520	5	1	3430000	75	137.19	1.13	12	1.11	16.00	1938.00	2480	20240426	-11.49	2020	20231208	8.66	2480	-11.49	20240426	2100	4.52	20240111	2480	-11.49	20240426	2020	8.66	20231208	0.00	N	413600	100	3 억		5731	N	N	0	N	00	N
116	20240607	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	30	2	1.38	82228320	37478	246.42	2175	2210	2170	2825	1525	2175	2194.04	0.17	0	397	2185	2180	2170	2165	2155	2182	2167	3	650	100	1520	5	1	3430000	76	137.81	1.14	12	1.09	16.00	1938.00	2480	20240426	-11.09	2020	20231208	9.16	2480	-11.09	20240426	2100	5.00	20240111	2480	-11.09	20240426	2020	9.16	20231208	0.00	N	413600	100	3 억		5731	N	N	0	N	00	N
117	20240607	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	46260850	21095	138.70	2175	2210	2170	2825	1525	2175	2192.98	0.17	0	397	2185	2180	2170	2165	2155	2182	2167	3	650	100	1520	5	1	3430000	75	137.19	1.13	12	0.62	16.00	1938.00	2480	20240426	-11.49	2020	20231208	8.66	2480	-11.49	20240426	2100	4.52	20240111	2480	-11.49	20240426	2020	8.66	20231208	0.00	N	413600	100	3 억		5731	N	N	0	N	00	N
118	20240607	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	39561755	18047	118.66	2175	2210	2170	2825	1525	2175	2192.15	0.17	0	511	2185	2180	2170	2165	2155	2182	2167	3	650	100	1520	5	1	3430000	75	137.19	1.13	12	0.53	16.00	1938.00	2480	20240426	-11.49	2020	20231208	8.66	2480	-11.49	20240426	2100	4.52	20240111	2480	-11.49	20240426	2020	8.66	20231208	0.00	N	413600	100	3 억		5731	N	N	0	N	00	N
119	20240607	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	35175920	16049	105.52	2175	2210	2170	2825	1525	2175	2191.78	0.17	0	497	2185	2180	2170	2165	2155	2182	2167	3	650	100	1520	5	1	3430000	75	137.19	1.13	12	0.47	16.00	1938.00	2480	20240426	-11.49	2020	20231208	8.66	2480	-11.49	20240426	2100	4.52	20240111	2480	-11.49	20240426	2020	8.66	20231208	0.00	N	413600	100	3 억		5731	N	N	0	N	00	N
120	20240607	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	21823430	9967	65.53	2175	2210	2170	2825	1525	2175	2189.57	0.17	0	498	2185	2180	2170	2165	2155	2182	2167	3	650	100	1520	5	1	3430000	75	137.19	1.13	12	0.29	16.00	1938.00	2480	20240426	-11.49	2020	20231208	8.66	2480	-11.49	20240426	2100	4.52	20240111	2480	-11.49	20240426	2020	8.66	20231208	0.00	N	413600	100	3 억		5731	N	N	0	N	00	N
121	20240607	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	4511125	2074	13.64	2175	2180	2170	2825	1525	2175	2175.08	0.17	0	28	2185	2180	2170	2165	2155	2182	2167	3	650	100	1520	5	1	3430000	75	135.94	1.12	12	0.06	16.00	1938.00	2480	20240426	-12.30	2020	20231208	7.67	2480	-12.30	20240426	2100	3.57	20240111	2480	-12.30	20240426	2020	7.67	20231208	0.00	N	413600	100	3 억		5731	N	N	0	N	00	N
122	20240605	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	32874885	15209	49.39	2165	2175	2160	2805	1515	2160	2161.54	0.16	0	140	2176	2167	2151	2142	2126	2172	2147	3	645	100	1510	5	1	3430000	75	135.94	1.12	12	0.44	16.00	1938.00	2480	20240426	-12.30	2020	20231208	7.67	2480	-12.30	20240426	2100	3.57	20240111	2480	-12.30	20240426	2020	7.67	20231208	0.00	N	413600	100	3 억		5591	N	N	0	N	00	N
123	20240605	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	32855310	15200	49.36	2165	2170	2160	2805	1515	2160	2161.53	0.16	0	141	2176	2167	2151	2142	2126	2172	2147	3	645	100	1510	5	1	3430000	74	135.00	1.11	12	0.44	16.00	1938.00	2480	20240426	-12.90	2020	20231208	6.93	2480	-12.90	20240426	2100	2.86	20240111	2480	-12.90	20240426	2020	6.93	20231208	0.00	N	413600	100	3 억		5591	N	N	0	N	00	N
124	20240605	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	29607490	13701	44.49	2165	2170	2160	2805	1515	2160	2160.97	0.16	0	143	2176	2167	2151	2142	2126	2172	2147	3	645	100	1510	5	1	3430000	74	135.62	1.12	12	0.40	16.00	1938.00	2480	20240426	-12.50	2020	20231208	7.43	2480	-12.50	20240426	2100	3.33	20240111	2480	-12.50	20240426	2020	7.43	20231208	0.00	N	413600	100	3 억		5591	N	N	0	N	00	N
125	20240605	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	25993695	12028	39.06	2165	2165	2160	2805	1515	2160	2161.10	0.16	0	134	2176	2167	2151	2142	2126	2172	2147	3	645	100	1510	5	1	3430000	74	135.00	1.11	12	0.35	16.00	1938.00	2480	20240426	-12.90	2020	20231208	6.93	2480	-12.90	20240426	2100	2.86	20240111	2480	-12.90	20240426	2020	6.93	20231208	0.00	N	413600	100	3 억		5591	N	N	0	N	00	N
126	20240605	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	15591185	7218	23.44	2165	2165	2160	2805	1515	2160	2160.04	0.16	0	55	2176	2167	2151	2142	2126	2172	2147	3	645	100	1510	5	1	3430000	74	135.00	1.11	12	0.21	16.00	1938.00	2480	20240426	-12.90	2020	20231208	6.93	2480	-12.90	20240426	2100	2.86	20240111	2480	-12.90	20240426	2020	6.93	20231208	0.00	N	413600	100	3 억		5591	N	N	0	N	00	N
127	20240605	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	8830385	4088	13.28	2165	2165	2160	2805	1515	2160	2160.07	0.16	0	55	2176	2167	2151	2142	2126	2172	2147	3	645	100	1510	5	1	3430000	74	135.00	1.11	12	0.12	16.00	1938.00	2480	20240426	-12.90	2020	20231208	6.93	2480	-12.90	20240426	2100	2.86	20240111	2480	-12.90	20240426	2020	6.93	20231208	0.00	N	413600	100	3 억		5591	N	N	0	N	00	N
128	20240605	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	6432785	2978	9.67	2165	2165	2160	2805	1515	2160	2160.10	0.16	0	52	2176	2167	2151	2142	2126	2172	2147	3	645	100	1510	5	1	3430000	74	135.00	1.11	12	0.09	16.00	1938.00	2480	20240426	-12.90	2020	20231208	6.93	2480	-12.90	20240426	2100	2.86	20240111	2480	-12.90	20240426	2020	6.93	20231208	0.00	N	413600	100	3 억		5591	N	N	0	N	00	N
129	20240605	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	10825	5	0.02	2165	2165	2165	2805	1515	2160	2165.00	0.16	0	0	2176	2167	2151	2142	2126	2172	2147	3	645	100	1510	5	1	3430000	74	135.31	1.12	12	0.00	16.00	1938.00	2480	20240426	-12.70	2020	20231208	7.18	2480	-12.70	20240426	2100	3.10	20240111	2480	-12.70	20240426	2020	7.18	20231208	0.00	N	413600	100	3 억		5591	N	N	0	N	00	N
130	20240604	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	40	2	1.89	66053635	30793	49.02	2155	2160	2135	2755	1485	2120	2145.09	0.15	0	300	2196	2157	2131	2092	2066	2145	2080	3	635	100	1480	5	1	3430000	74	135.00	1.11	12	0.90	16.00	1938.00	2480	20240426	-12.90	2020	20231208	6.93	2480	-12.90	20240426	2100	2.86	20240111	2480	-12.90	20240426	2020	6.93	20231208	0.00	N	413600	100	3 억		5291	N	N	0	N	00	N
131	20240604	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	35	2	1.65	65863925	30705	48.88	2155	2160	2135	2755	1485	2120	2145.06	0.15	0	244	2196	2157	2131	2092	2066	2145	2080	3	635	100	1480	5	1	3430000	74	134.69	1.11	12	0.90	16.00	1938.00	2480	20240426	-13.10	2020	20231208	6.68	2480	-13.10	20240426	2100	2.62	20240111	2480	-13.10	20240426	2020	6.68	20231208	0.00	N	413600	100	3 억		5291	N	N	0	N	00	N
132	20240604	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	35	2	1.65	62496560	29144	46.39	2155	2160	2135	2755	1485	2120	2144.41	0.15	0	207	2196	2157	2131	2092	2066	2145	2080	3	635	100	1480	5	1	3430000	74	134.69	1.11	12	0.85	16.00	1938.00	2480	20240426	-13.10	2020	20231208	6.68	2480	-13.10	20240426	2100	2.62	20240111	2480	-13.10	20240426	2020	6.68	20231208	0.00	N	413600	100	3 억		5291	N	N	0	N	00	N
133	20240604	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	26322710	12315	19.60	2155	2155	2135	2755	1485	2120	2137.45	0.15	0	83	2196	2157	2131	2092	2066	2145	2080	3	635	100	1480	5	1	3430000	73	133.44	1.10	12	0.36	16.00	1938.00	2480	20240426	-13.91	2020	20231208	5.69	2480	-13.91	20240426	2100	1.67	20240111	2480	-13.91	20240426	2020	5.69	20231208	0.00	N	413600	100	3 억		5291	N	N	0	N	00	N
134	20240604	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	25	2	1.18	22072165	10326	16.44	2155	2155	2135	2755	1485	2120	2137.53	0.15	0	47	2196	2157	2131	2092	2066	2145	2080	3	635	100	1480	5	1	3430000	74	134.06	1.11	12	0.30	16.00	1938.00	2480	20240426	-13.51	2020	20231208	6.19	2480	-13.51	20240426	2100	2.14	20240111	2480	-13.51	20240426	2020	6.19	20231208	0.00	N	413600	100	3 억		5291	N	N	0	N	00	N
135	20240604	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	13315340	6234	9.92	2155	2155	2135	2755	1485	2120	2135.92	0.15	0	48	2196	2157	2131	2092	2066	2145	2080	3	635	100	1480	5	1	3430000	73	133.44	1.10	12	0.18	16.00	1938.00	2480	20240426	-13.91	2020	20231208	5.69	2480	-13.91	20240426	2100	1.67	20240111	2480	-13.91	20240426	2020	5.69	20231208	0.00	N	413600	100	3 억		5291	N	N	0	N	00	N
136	20240604	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	4024480	1883	3.00	2155	2155	2135	2755	1485	2120	2137.27	0.15	0	48	2196	2157	2131	2092	2066	2145	2080	3	635	100	1480	5	1	3430000	73	133.75	1.10	12	0.05	16.00	1938.00	2480	20240426	-13.71	2020	20231208	5.94	2480	-13.71	20240426	2100	1.90	20240111	2480	-13.71	20240426	2020	5.94	20231208	0.00	N	413600	100	3 억		5291	N	N	0	N	00	N
137	20240604	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	30	2	1.42	30155	14	0.02	2155	2155	2150	2755	1485	2120	2153.93	0.15	0	-4	2196	2157	2131	2092	2066	2145	2080	3	635	100	1480	5	1	3430000	74	134.38	1.11	12	0.00	16.00	1938.00	2480	20240426	-13.31	2020	20231208	6.44	2480	-13.31	20240426	2100	2.38	20240111	2480	-13.31	20240426	2020	6.44	20231208	0.00	N	413600	100	3 억		5291	N	N	0	N	00	N
138	20240603	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-30	5	-1.40	133616765	62819	227.74	2170	2170	2105	2795	1505	2150	2127.01	0.15	0	-220	2176	2162	2151	2137	2126	2157	2132	3	645	100	1500	5	1	3430000	73	132.50	1.09	12	1.83	16.00	1938.00	2480	20240426	-14.52	2020	20231208	4.95	2480	-14.52	20240426	2100	0.95	20240111	2480	-14.52	20240426	2020	4.95	20231208	0.00	N	413600	100	3 억		5156	N	N	0	N	00	N
139	20240603	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	129082060	60680	219.98	2170	2170	2105	2795	1505	2150	2127.26	0.15	0	1719	2176	2162	2151	2137	2126	2157	2132	3	645	100	1500	5	1	3430000	73	133.44	1.10	12	1.77	16.00	1938.00	2480	20240426	-13.91	2020	20231208	5.69	2480	-13.91	20240426	2100	1.67	20240111	2480	-13.91	20240426	2020	5.69	20231208	0.00	N	413600	100	3 억		5156	N	N	0	N	00	N
140	20240603	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-30	5	-1.40	115300730	54190	196.45	2170	2170	2105	2795	1505	2150	2127.71	0.15	0	1998	2176	2162	2151	2137	2126	2157	2132	3	645	100	1500	5	1	3430000	73	132.50	1.09	12	1.58	16.00	1938.00	2480	20240426	-14.52	2020	20231208	4.95	2480	-14.52	20240426	2100	0.95	20240111	2480	-14.52	20240426	2020	4.95	20231208	0.00	N	413600	100	3 억		5156	N	N	0	N	00	N
141	20240603	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	57165625	26763	97.02	2170	2170	2130	2795	1505	2150	2135.99	0.15	0	79	2176	2162	2151	2137	2126	2157	2132	3	645	100	1500	5	1	3430000	74	134.69	1.11	12	0.78	16.00	1938.00	2480	20240426	-13.10	2020	20231208	6.68	2480	-13.10	20240426	2100	2.62	20240111	2480	-13.10	20240426	2020	6.68	20231208	0.00	N	413600	100	3 억		5156	N	N	0	N	00	N
142	20240603	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	54950665	25728	93.27	2170	2170	2130	2795	1505	2150	2135.83	0.15	0	60	2176	2162	2151	2137	2126	2157	2132	3	645	100	1500	5	1	3430000	74	134.38	1.11	12	0.75	16.00	1938.00	2480	20240426	-13.31	2020	20231208	6.44	2480	-13.31	20240426	2100	2.38	20240111	2480	-13.31	20240426	2020	6.44	20231208	0.00	N	413600	100	3 억		5156	N	N	0	N	00	N
143	20240603	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	12018870	5583	20.24	2170	2170	2150	2795	1505	2150	2152.76	0.15	0	61	2176	2162	2151	2137	2126	2157	2132	3	645	100	1500	5	1	3430000	74	134.38	1.11	12	0.16	16.00	1938.00	2480	20240426	-13.31	2020	20231208	6.44	2480	-13.31	20240426	2100	2.38	20240111	2480	-13.31	20240426	2020	6.44	20231208	0.00	N	413600	100	3 억		5156	N	N	0	N	00	N
144	20240603	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	11070470	5142	18.64	2170	2170	2150	2795	1505	2150	2152.95	0.15	0	17	2176	2162	2151	2137	2126	2157	2132	3	645	100	1500	5	1	3430000	74	134.38	1.11	12	0.15	16.00	1938.00	2480	20240426	-13.31	2020	20231208	6.44	2480	-13.31	20240426	2100	2.38	20240111	2480	-13.31	20240426	2020	6.44	20231208	0.00	N	413600	100	3 억		5156	N	N	0	N	00	N
145	20240603	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	2175850	1005	3.64	2170	2170	2165	2795	1505	2150	2165.02	0.15	0	0	2176	2162	2151	2137	2126	2157	2132	3	645	100	1500	5	1	3430000	74	135.31	1.12	12	0.03	16.00	1938.00	2480	20240426	-12.70	2020	20231208	7.18	2480	-12.70	20240426	2100	3.10	20240111	2480	-12.70	20240426	2020	7.18	20231208	0.00	N	413600	100	3 억		5156	N	N	0	N	00	N