KissMeData/413630/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		화학	N	N	N	N		N	2930	-280	5	-8.72	1607773920	531440	24.70	3080	3240	2880	4170	2250	3210	3025.32	0.06	0	12685	3883	3546	3208	2871	2533	3377	2702	39	960	100	2240	5	1	38703425	1134	83.71	1.54	12	1.37	35.00	1897.00	5100	20240426	-42.55	2870	20240627	2.09	5100	-42.55	20240426	2870	2.09	20240627	5100	-42.55	20240426	2045	43.28	20230822	0.03	N	413630	100	38 억		21824	N	N	0	N	00	N
3	20240628	151332	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	-285	5	-8.88	1530910475	505058	23.47	3080	3240	2880	4170	2250	3210	3031.16	0.06	0	10595	3883	3546	3208	2871	2533	3377	2702	39	960	100	2240	5	1	38703425	1132	83.57	1.54	12	1.30	35.00	1897.00	5100	20240426	-42.65	2870	20240627	1.92	5100	-42.65	20240426	2870	1.92	20240627	5100	-42.65	20240426	2045	43.03	20230822	0.03	N	413630	100	38 억		21824	N	N	0	N	00	N
4	20240628	141330	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	-255	5	-7.94	1164753380	380037	17.66	3080	3240	2930	4170	2250	3210	3064.84	0.06	0	-8281	3883	3546	3208	2871	2533	3377	2702	39	960	100	2240	5	1	38703425	1144	84.43	1.56	12	0.98	35.00	1897.00	5100	20240426	-42.06	2870	20240627	2.96	5100	-42.06	20240426	2870	2.96	20240627	5100	-42.06	20240426	2045	44.50	20230822	0.03	N	413630	100	38 억		21824	N	N	0	N	00	N
5	20240628	131330	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	-140	5	-4.36	886595245	287307	13.35	3080	3240	2955	4170	2250	3210	3085.88	0.06	0	8075	3883	3546	3208	2871	2533	3377	2702	39	960	100	2240	5	1	38703425	1188	87.71	1.62	12	0.74	35.00	1897.00	5100	20240426	-39.80	2870	20240627	6.97	5100	-39.80	20240426	2870	6.97	20240627	5100	-39.80	20240426	2045	50.12	20230822	0.03	N	413630	100	38 억		21824	N	N	0	N	00	N
6	20240628	121327	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	-120	5	-3.74	839939640	272186	12.65	3080	3240	2955	4170	2250	3210	3085.90	0.06	0	12657	3883	3546	3208	2871	2533	3377	2702	39	960	100	2240	5	1	38703425	1196	88.29	1.63	12	0.70	35.00	1897.00	5100	20240426	-39.41	2870	20240627	7.67	5100	-39.41	20240426	2870	7.67	20240627	5100	-39.41	20240426	2045	51.10	20230822	0.03	N	413630	100	38 억		21824	N	N	0	N	00	N
7	20240628	111305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	-120	5	-3.74	754584515	244442	11.36	3080	3240	2955	4170	2250	3210	3086.97	0.06	0	14329	3883	3546	3208	2871	2533	3377	2702	39	960	100	2240	5	1	38703425	1196	88.29	1.63	12	0.63	35.00	1897.00	5100	20240426	-39.41	2870	20240627	7.67	5100	-39.41	20240426	2870	7.67	20240627	5100	-39.41	20240426	2045	51.10	20230822	0.03	N	413630	100	38 억		21824	N	N	0	N	00	N
8	20240628	101301	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	-70	5	-2.18	622711575	201487	9.36	3080	3240	2955	4170	2250	3210	3090.58	0.06	0	10082	3883	3546	3208	2871	2533	3377	2702	39	960	100	2240	5	1	38703425	1215	89.71	1.66	12	0.52	35.00	1897.00	5100	20240426	-38.43	2870	20240627	9.41	5100	-38.43	20240426	2870	9.41	20240627	5100	-38.43	20240426	2045	53.55	20230822	0.03	N	413630	100	38 억		21824	N	N	0	N	00	N
9	20240628	091306	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	-100	5	-3.12	385031820	126146	5.86	3080	3155	2955	4170	2250	3210	3052.27	0.06	0	18288	3883	3546	3208	2871	2533	3377	2702	39	960	100	2240	5	1	38703425	1204	88.86	1.64	12	0.33	35.00	1897.00	5100	20240426	-39.02	2870	20240627	8.36	5100	-39.02	20240426	2870	8.36	20240627	5100	-39.02	20240426	2045	52.08	20230822	0.03	N	413630	100	38 억		21824	N	N	0	N	00	N
10	20240627	161254	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	-455	5	-12.41	6774707730	2141285	951.89	3490	3545	2870	4760	2570	3665	3163.74	0.29	0	-99723	3941	3802	3676	3537	3411	3740	3475	39	1095	100	2560	5	1	38703425	1242	91.71	1.69	12	5.53	35.00	1897.00	5100	20240426	-37.06	2870	20240627	11.85	5100	-37.06	20240426	2870	11.85	20240627	5100	-37.06	20240426	2045	56.97	20230822	0.22	N	413630	100	38 억		112529	N	N	0	N	00	N
11	20240627	151301	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	-460	5	-12.55	6698707855	2117554	941.34	3490	3545	2870	4760	2570	3665	3163.31	0.29	0	-97577	3941	3802	3676	3537	3411	3740	3475	39	1095	100	2560	5	1	38703425	1240	91.57	1.69	12	5.47	35.00	1897.00	5100	20240426	-37.16	2870	20240627	11.67	5100	-37.16	20240426	2870	11.67	20240627	5100	-37.16	20240426	2045	56.72	20230822	0.22	N	413630	100	38 억		112529	N	N	0	N	00	N
12	20240627	141300	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	-565	5	-15.42	5992807995	1899031	844.20	3490	3545	2870	4760	2570	3665	3155.60	0.29	0	-86627	3941	3802	3676	3537	3411	3740	3475	39	1095	100	2560	5	1	38703425	1200	88.57	1.63	12	4.91	35.00	1897.00	5100	20240426	-39.22	2870	20240627	8.01	5100	-39.22	20240426	2870	8.01	20240627	5100	-39.22	20240426	2045	51.59	20230822	0.22	N	413630	100	38 억		112529	N	N	0	N	00	N
13	20240627	131259	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	-560	5	-15.28	5771830115	1827747	812.51	3490	3545	2870	4760	2570	3665	3157.77	0.29	0	-75081	3941	3802	3676	3537	3411	3740	3475	39	1095	100	2560	5	1	38703425	1202	88.71	1.64	12	4.72	35.00	1897.00	5100	20240426	-39.12	2870	20240627	8.19	5100	-39.12	20240426	2870	8.19	20240627	5100	-39.12	20240426	2045	51.83	20230822	0.22	N	413630	100	38 억		112529	N	N	0	N	00	N
14	20240627	121301	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	-645	5	-17.60	5436853950	1719398	764.35	3490	3545	2870	4760	2570	3665	3161.93	0.29	0	-65933	3941	3802	3676	3537	3411	3740	3475	39	1095	100	2560	5	1	38703425	1169	86.29	1.59	12	4.44	35.00	1897.00	5100	20240426	-40.78	2870	20240627	5.23	5100	-40.78	20240426	2870	5.23	20240627	5100	-40.78	20240426	2045	47.68	20230822	0.22	N	413630	100	38 억		112529	N	N	0	N	00	N
15	20240627	111301	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-535	5	-14.60	4925007655	1551087	689.53	3490	3545	2870	4760	2570	3665	3175.05	0.29	0	-69893	3941	3802	3676	3537	3411	3740	3475	39	1095	100	2560	5	1	38703425	1211	89.43	1.65	12	4.01	35.00	1897.00	5100	20240426	-38.63	2870	20240627	9.06	5100	-38.63	20240426	2870	9.06	20240627	5100	-38.63	20240426	2045	53.06	20230822	0.22	N	413630	100	38 억		112529	N	N	0	N	00	N
16	20240627	101300	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	-455	5	-12.41	4519885960	1422368	632.30	3490	3545	2870	4760	2570	3665	3177.56	0.29	0	-52535	3941	3802	3676	3537	3411	3740	3475	39	1095	100	2560	5	1	38703425	1242	91.71	1.69	12	3.68	35.00	1897.00	5100	20240426	-37.06	2870	20240627	11.85	5100	-37.06	20240426	2870	11.85	20240627	5100	-37.06	20240426	2045	56.97	20230822	0.22	N	413630	100	38 억		112529	N	N	0	N	00	N
17	20240627	091301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-690	5	-18.83	1724737260	554760	246.61	3490	3490	2870	4760	2570	3665	3108.52	0.29	0	-41949	3941	3802	3676	3537	3411	3740	3475	39	1095	100	2560	5	1	38703425	1151	85.00	1.57	12	1.43	35.00	1897.00	5100	20240426	-41.67	2870	20240627	3.66	5100	-41.67	20240426	2870	3.66	20240627	5100	-41.67	20240426	2045	45.48	20230822	0.22	N	413630	100	38 억		112529	N	N	0	N	00	N
18	20240626	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	3665	-30	5	-0.81	822798970	222026	80.27	3700	3815	3550	4800	2590	3695	3706.82	2.20	0	-18102	4175	3935	3630	3390	3085	4055	3510	6	1105	100	2580	5	1	5920000	217	104.71	1.93	12	3.75	35.00	1897.00	5100	20240426	-28.14	3100	20230822	18.23	5100	-28.14	20240426	3320	10.39	20240320	5100	-28.14	20240426	2045	79.22	20230822	0.21	N	413630	100	5 억		130291	N	N	0	N	00	N
19	20240626	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	3685	-10	5	-0.27	730550585	196827	71.16	3700	3815	3550	4800	2590	3695	3711.64	2.20	0	-15704	4175	3935	3630	3390	3085	4055	3510	6	1105	100	2580	5	1	5920000	218	105.29	1.94	12	3.32	35.00	1897.00	5100	20240426	-27.75	3100	20230822	18.87	5100	-27.75	20240426	3320	10.99	20240320	5100	-27.75	20240426	2045	80.20	20230822	0.21	N	413630	100	5 억		130291	N	N	0	N	00	N
20	20240626	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	3790	95	2	2.57	557459770	150109	54.27	3700	3815	3550	4800	2590	3695	3713.70	2.20	0	-4162	4175	3935	3630	3390	3085	4055	3510	6	1105	100	2580	5	1	5920000	224	108.29	2.00	12	2.54	35.00	1897.00	5100	20240426	-25.69	3100	20230822	22.26	5100	-25.69	20240426	3320	14.16	20240320	5100	-25.69	20240426	2045	85.33	20230822	0.21	N	413630	100	5 억		130291	N	N	0	N	00	N
21	20240626	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	3700	5	2	0.14	384009270	104104	37.64	3700	3800	3550	4800	2590	3695	3688.71	2.20	0	-27131	4175	3935	3630	3390	3085	4055	3510	6	1105	100	2580	5	1	5920000	219	105.71	1.95	12	1.76	35.00	1897.00	5100	20240426	-27.45	3100	20230822	19.35	5100	-27.45	20240426	3320	11.45	20240320	5100	-27.45	20240426	2045	80.93	20230822	0.21	N	413630	100	5 억		130291	N	N	0	N	00	N
22	20240626	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	3660	-35	5	-0.95	277754980	75603	27.33	3700	3800	3550	4800	2590	3695	3673.86	2.20	0	-18851	4175	3935	3630	3390	3085	4055	3510	6	1105	100	2580	5	1	5920000	217	104.57	1.93	12	1.28	35.00	1897.00	5100	20240426	-28.24	3100	20230822	18.06	5100	-28.24	20240426	3320	10.24	20240320	5100	-28.24	20240426	2045	78.97	20230822	0.21	N	413630	100	5 억		130291	N	N	0	N	00	N
23	20240626	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	3620	-75	5	-2.03	264374890	71926	26.01	3700	3800	3550	4800	2590	3695	3675.65	2.20	0	-18256	4175	3935	3630	3390	3085	4055	3510	6	1105	100	2580	5	1	5920000	214	103.43	1.91	12	1.21	35.00	1897.00	5100	20240426	-29.02	3100	20230822	16.77	5100	-29.02	20240426	3320	9.04	20240320	5100	-29.02	20240426	2045	77.02	20230822	0.21	N	413630	100	5 억		130291	N	N	0	N	00	N
24	20240626	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	3565	-130	5	-3.52	247419455	67212	24.30	3700	3800	3550	4800	2590	3695	3681.18	2.20	0	-20203	4175	3935	3630	3390	3085	4055	3510	6	1105	100	2580	5	1	5920000	211	101.86	1.88	12	1.14	35.00	1897.00	5100	20240426	-30.10	3100	20230822	15.00	5100	-30.10	20240426	3320	7.38	20240320	5100	-30.10	20240426	2045	74.33	20230822	0.21	N	413630	100	5 억		130291	N	N	0	N	00	N
25	20240626	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	3690	-5	5	-0.14	33775310	9174	3.32	3700	3765	3610	4800	2590	3695	3681.61	2.20	0	1634	4175	3935	3630	3390	3085	4055	3510	6	1105	100	2580	5	1	5920000	218	105.43	1.95	12	0.15	35.00	1897.00	5100	20240426	-27.65	3100	20230822	19.03	5100	-27.65	20240426	3320	11.14	20240320	5100	-27.65	20240426	2045	80.44	20230822	0.21	N	413630	100	5 억		130291	N	N	0	N	00	N
26	20240625	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	3695	265	2	7.73	1004326390	276576	102.62	3440	3870	3325	4455	2405	3430	3631.29	1.21	0	59635	4056	3742	3566	3252	3076	3655	3165	6	1025	100	2400	5	1	5920000	219	105.57	1.95	12	4.67	35.00	1897.00	5100	20240426	-27.55	3100	20230822	19.19	5100	-27.55	20240426	3320	11.30	20240320	5100	-27.55	20240426	2045	80.68	20230822	0.21	N	413630	100	5 억		71880	N	N	0	N	00	N
27	20240625	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	3700	270	2	7.87	974059300	268384	99.58	3440	3870	3325	4455	2405	3430	3629.35	1.21	0	59074	4056	3742	3566	3252	3076	3655	3165	6	1025	100	2400	5	1	5920000	219	105.71	1.95	12	4.53	35.00	1897.00	5100	20240426	-27.45	3100	20230822	19.35	5100	-27.45	20240426	3320	11.45	20240320	5100	-27.45	20240426	2045	80.93	20230822	0.21	N	413630	100	5 억		71880	N	N	0	N	00	N
28	20240625	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	3680	250	2	7.29	911333335	251331	93.26	3440	3870	3325	4455	2405	3430	3626.03	1.21	0	50664	4056	3742	3566	3252	3076	3655	3165	6	1025	100	2400	5	1	5920000	218	105.14	1.94	12	4.25	35.00	1897.00	5100	20240426	-27.84	3100	20230822	18.71	5100	-27.84	20240426	3320	10.84	20240320	5100	-27.84	20240426	2045	79.95	20230822	0.21	N	413630	100	5 억		71880	N	N	0	N	00	N
29	20240625	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	3655	225	2	6.56	415756985	118620	44.01	3440	3660	3325	4455	2405	3430	3504.95	1.21	0	39914	4056	3742	3566	3252	3076	3655	3165	6	1025	100	2400	5	1	5920000	216	104.43	1.93	12	2.00	35.00	1897.00	5100	20240426	-28.33	3100	20230822	17.90	5100	-28.33	20240426	3320	10.09	20240320	5100	-28.33	20240426	2045	78.73	20230822	0.21	N	413630	100	5 억		71880	N	N	0	N	00	N
30	20240625	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	3540	110	2	3.21	301235820	86765	32.19	3440	3590	3325	4455	2405	3430	3471.86	1.21	0	31532	4056	3742	3566	3252	3076	3655	3165	6	1025	100	2400	5	1	5920000	210	101.14	1.87	12	1.47	35.00	1897.00	5100	20240426	-30.59	3100	20230822	14.19	5100	-30.59	20240426	3320	6.63	20240320	5100	-30.59	20240426	2045	73.11	20230822	0.21	N	413630	100	5 억		71880	N	N	0	N	00	N
31	20240625	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	3430	0	3	0.00	230207640	66501	24.68	3440	3590	3325	4455	2405	3430	3461.72	1.21	0	24232	4056	3742	3566	3252	3076	3655	3165	6	1025	100	2400	5	1	5920000	203	98.00	1.81	12	1.12	35.00	1897.00	5100	20240426	-32.75	3100	20230822	10.65	5100	-32.75	20240426	3320	3.31	20240320	5100	-32.75	20240426	2045	67.73	20230822	0.21	N	413630	100	5 억		71880	N	N	0	N	00	N
32	20240625	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	3480	50	2	1.46	192143265	55512	20.60	3440	3590	3325	4455	2405	3430	3461.29	1.21	0	23665	4056	3742	3566	3252	3076	3655	3165	6	1025	100	2400	5	1	5920000	206	99.43	1.83	12	0.94	35.00	1897.00	5100	20240426	-31.76	3100	20230822	12.26	5100	-31.76	20240426	3320	4.82	20240320	5100	-31.76	20240426	2045	70.17	20230822	0.21	N	413630	100	5 억		71880	N	N	0	N	00	N
33	20240625	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	3480	50	2	1.46	105384615	30110	11.17	3440	3590	3430	4455	2405	3430	3499.99	1.21	0	14486	4056	3742	3566	3252	3076	3655	3165	6	1025	100	2400	5	1	5920000	206	99.43	1.83	12	0.51	35.00	1897.00	5100	20240426	-31.76	3100	20230822	12.26	5100	-31.76	20240426	3320	4.82	20240320	5100	-31.76	20240426	2045	70.17	20230822	0.21	N	413630	100	5 억		71880	N	N	0	N	00	N
34	20240624	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	3430	-335	5	-8.90	951042670	267961	137.75	3770	3880	3390	4890	2640	3765	3550.28	1.47	0	-12443	4048	3906	3823	3681	3598	3865	3640	6	1125	100	2630	5	1	5920000	203	98.00	1.81	12	4.53	35.00	1897.00	5100	20240426	-32.75	3100	20230822	10.65	5100	-32.75	20240426	3320	3.31	20240320	5100	-32.75	20240426	2045	67.73	20230822	0.21	N	413630	100	5 억		86831	N	N	0	N	00	N
35	20240624	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	3455	-310	5	-8.23	901438815	253514	130.33	3770	3880	3390	4890	2640	3765	3555.73	1.47	0	-14563	4048	3906	3823	3681	3598	3865	3640	6	1125	100	2630	5	1	5920000	205	98.71	1.82	12	4.28	35.00	1897.00	5100	20240426	-32.25	3100	20230822	11.45	5100	-32.25	20240426	3320	4.07	20240320	5100	-32.25	20240426	2045	68.95	20230822	0.21	N	413630	100	5 억		86831	N	N	0	N	00	N
36	20240624	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	3475	-290	5	-7.70	583527790	161122	82.83	3770	3880	3400	4890	2640	3765	3621.61	1.47	0	-16078	4048	3906	3823	3681	3598	3865	3640	6	1125	100	2630	5	1	5920000	206	99.29	1.83	12	2.72	35.00	1897.00	5100	20240426	-31.86	3100	20230822	12.10	5100	-31.86	20240426	3320	4.67	20240320	5100	-31.86	20240426	2045	69.93	20230822	0.21	N	413630	100	5 억		86831	N	N	0	N	00	N
37	20240624	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	3590	-175	5	-4.65	379240185	103104	53.00	3770	3880	3590	4890	2640	3765	3678.19	1.47	0	-11078	4048	3906	3823	3681	3598	3865	3640	6	1125	100	2630	5	1	5920000	213	102.57	1.89	12	1.74	35.00	1897.00	5100	20240426	-29.61	3100	20230822	15.81	5100	-29.61	20240426	3320	8.13	20240320	5100	-29.61	20240426	2045	75.55	20230822	0.21	N	413630	100	5 억		86831	N	N	0	N	00	N
38	20240624	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	3685	-80	5	-2.12	307130675	83250	42.80	3770	3880	3640	4890	2640	3765	3689.21	1.47	0	-5521	4048	3906	3823	3681	3598	3865	3640	6	1125	100	2630	5	1	5920000	218	105.29	1.94	12	1.41	35.00	1897.00	5100	20240426	-27.75	3100	20230822	18.87	5100	-27.75	20240426	3320	10.99	20240320	5100	-27.75	20240426	2045	80.20	20230822	0.21	N	413630	100	5 억		86831	N	N	0	N	00	N
39	20240624	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	3660	-105	5	-2.79	249825620	67579	34.74	3770	3880	3655	4890	2640	3765	3696.74	1.47	0	-3867	4048	3906	3823	3681	3598	3865	3640	6	1125	100	2630	5	1	5920000	217	104.57	1.93	12	1.14	35.00	1897.00	5100	20240426	-28.24	3100	20230822	18.06	5100	-28.24	20240426	3320	10.24	20240320	5100	-28.24	20240426	2045	78.97	20230822	0.21	N	413630	100	5 억		86831	N	N	0	N	00	N
40	20240624	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	3720	-45	5	-1.20	183212745	49496	25.44	3770	3880	3660	4890	2640	3765	3701.50	1.47	0	-491	4048	3906	3823	3681	3598	3865	3640	6	1125	100	2630	5	1	5920000	220	106.29	1.96	12	0.84	35.00	1897.00	5100	20240426	-27.06	3100	20230822	20.00	5100	-27.06	20240426	3320	12.05	20240320	5100	-27.06	20240426	2045	81.91	20230822	0.21	N	413630	100	5 억		86831	N	N	0	N	00	N
41	20240624	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	3690	-75	5	-1.99	137106535	37131	19.09	3770	3770	3660	4890	2640	3765	3692.41	1.47	0	66	4048	3906	3823	3681	3598	3865	3640	6	1125	100	2630	5	1	5920000	218	105.43	1.95	12	0.63	35.00	1897.00	5100	20240426	-27.65	3100	20230822	19.03	5100	-27.65	20240426	3320	11.14	20240320	5100	-27.65	20240426	2045	80.44	20230822	0.21	N	413630	100	5 억		86831	N	N	0	N	00	N
42	20240621	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	3765	-90	5	-2.33	745524250	194523	178.31	3830	3965	3740	5010	2700	3855	3832.61	1.36	0	8114	4008	3931	3888	3811	3768	3910	3790	6	1155	100	2690	5	1	5920000	223	107.57	1.98	12	3.29	35.00	1897.00	5100	20240426	-26.18	3100	20230822	21.45	5100	-26.18	20240426	3320	13.40	20240320	5100	-26.18	20240426	2045	84.11	20230822	0.21	N	413630	100	5 억		80376	N	N	0	N	00	N
43	20240621	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	3775	-80	5	-2.08	731895920	190904	174.99	3830	3965	3740	5010	2700	3855	3833.84	1.36	0	8274	4008	3931	3888	3811	3768	3910	3790	6	1155	100	2690	5	1	5920000	223	107.86	1.99	12	3.22	35.00	1897.00	5100	20240426	-25.98	3100	20230822	21.77	5100	-25.98	20240426	3320	13.70	20240320	5100	-25.98	20240426	2045	84.60	20230822	0.21	N	413630	100	5 억		80376	N	N	0	N	00	N
44	20240621	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	3745	-110	5	-2.85	625615280	162582	149.03	3830	3965	3740	5010	2700	3855	3848.00	1.36	0	9140	4008	3931	3888	3811	3768	3910	3790	6	1155	100	2690	5	1	5920000	222	107.00	1.97	12	2.75	35.00	1897.00	5100	20240426	-26.57	3100	20230822	20.81	5100	-26.57	20240426	3320	12.80	20240320	5100	-26.57	20240426	2045	83.13	20230822	0.21	N	413630	100	5 억		80376	N	N	0	N	00	N
45	20240621	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	3820	-35	5	-0.91	504138160	130361	119.50	3830	3965	3780	5010	2700	3855	3867.25	1.36	0	16108	4008	3931	3888	3811	3768	3910	3790	6	1155	100	2690	5	1	5920000	226	109.14	2.01	12	2.20	35.00	1897.00	5100	20240426	-25.10	3100	20230822	23.23	5100	-25.10	20240426	3320	15.06	20240320	5100	-25.10	20240426	2045	86.80	20230822	0.21	N	413630	100	5 억		80376	N	N	0	N	00	N
46	20240621	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	3845	-10	5	-0.26	425369770	109716	100.57	3830	3965	3830	5010	2700	3855	3877.01	1.36	0	22624	4008	3931	3888	3811	3768	3910	3790	6	1155	100	2690	5	1	5920000	228	109.86	2.03	12	1.85	35.00	1897.00	5100	20240426	-24.61	3100	20230822	24.03	5100	-24.61	20240426	3320	15.81	20240320	5100	-24.61	20240426	2045	88.02	20230822	0.21	N	413630	100	5 억		80376	N	N	0	N	00	N
47	20240621	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	3875	20	2	0.52	389805900	100510	92.13	3830	3965	3830	5010	2700	3855	3878.28	1.36	0	23092	4008	3931	3888	3811	3768	3910	3790	6	1155	100	2690	5	1	5920000	229	110.71	2.04	12	1.70	35.00	1897.00	5100	20240426	-24.02	3100	20230822	25.00	5100	-24.02	20240426	3320	16.72	20240320	5100	-24.02	20240426	2045	89.49	20230822	0.21	N	413630	100	5 억		80376	N	N	0	N	00	N
48	20240621	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	3855	0	3	0.00	298317845	76721	70.33	3830	3965	3830	5010	2700	3855	3888.35	1.36	0	11218	4008	3931	3888	3811	3768	3910	3790	6	1155	100	2690	5	1	5920000	228	110.14	2.03	12	1.30	35.00	1897.00	5100	20240426	-24.41	3100	20230822	24.35	5100	-24.41	20240426	3320	16.11	20240320	5100	-24.41	20240426	2045	88.51	20230822	0.21	N	413630	100	5 억		80376	N	N	0	N	00	N
49	20240621	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	100	2	2.59	86028130	22086	20.25	3830	3965	3830	5010	2700	3855	3895.14	1.36	0	11510	4008	3931	3888	3811	3768	3910	3790	6	1155	100	2690	5	1	5920000	234	113.00	2.08	12	0.37	35.00	1897.00	5100	20240426	-22.45	3100	20230822	27.58	5100	-22.45	20240426	3320	19.13	20240320	5100	-22.45	20240426	2045	93.40	20230822	0.21	N	413630	100	5 억		80376	N	N	0	N	00	N
50	20240620	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	3855	-105	5	-2.65	426249335	109092	77.66	3920	3965	3845	5140	2775	3960	3907.25	1.59	0	-12557	4143	4051	3943	3851	3743	3997	3797	6	1180	100	2770	5	1	5920000	228	110.14	2.03	12	1.84	35.00	1897.00	5100	20240426	-24.41	3100	20230822	24.35	5100	-24.41	20240426	3320	16.11	20240320	5100	-24.41	20240426	2045	88.51	20230822	0.21	N	413630	100	5 억		93974	N	N	0	N	00	N
51	20240620	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	3870	-90	5	-2.27	395759680	101208	72.05	3920	3965	3845	5140	2775	3960	3910.36	1.59	0	-12410	4143	4051	3943	3851	3743	3997	3797	6	1180	100	2770	5	1	5920000	229	110.57	2.04	12	1.71	35.00	1897.00	5100	20240426	-24.12	3100	20230822	24.84	5100	-24.12	20240426	3320	16.57	20240320	5100	-24.12	20240426	2045	89.24	20230822	0.21	N	413630	100	5 억		93974	N	N	0	N	00	N
52	20240620	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	-45	5	-1.14	338789300	86545	61.61	3920	3965	3845	5140	2775	3960	3914.60	1.59	0	-8638	4143	4051	3943	3851	3743	3997	3797	6	1180	100	2770	5	1	5920000	232	111.86	2.06	12	1.46	35.00	1897.00	5100	20240426	-23.24	3100	20230822	26.29	5100	-23.24	20240426	3320	17.92	20240320	5100	-23.24	20240426	2045	91.44	20230822	0.21	N	413630	100	5 억		93974	N	N	0	N	00	N
53	20240620	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	3930	-30	5	-0.76	259846120	66386	47.26	3920	3965	3845	5140	2775	3960	3914.17	1.59	0	-7921	4143	4051	3943	3851	3743	3997	3797	6	1180	100	2770	5	1	5920000	233	112.29	2.07	12	1.12	35.00	1897.00	5100	20240426	-22.94	3100	20230822	26.77	5100	-22.94	20240426	3320	18.37	20240320	5100	-22.94	20240426	2045	92.18	20230822	0.21	N	413630	100	5 억		93974	N	N	0	N	00	N
54	20240620	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	-25	5	-0.63	183853580	47043	33.49	3920	3965	3845	5140	2775	3960	3908.20	1.59	0	-8895	4143	4051	3943	3851	3743	3997	3797	6	1180	100	2770	5	1	5920000	233	112.43	2.07	12	0.79	35.00	1897.00	5100	20240426	-22.84	3100	20230822	26.94	5100	-22.84	20240426	3320	18.52	20240320	5100	-22.84	20240426	2045	92.42	20230822	0.21	N	413630	100	5 억		93974	N	N	0	N	00	N
55	20240620	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	3940	-20	5	-0.51	165738780	42399	30.18	3920	3965	3845	5140	2775	3960	3909.03	1.59	0	-9037	4143	4051	3943	3851	3743	3997	3797	6	1180	100	2770	5	1	5920000	233	112.57	2.08	12	0.72	35.00	1897.00	5100	20240426	-22.75	3100	20230822	27.10	5100	-22.75	20240426	3320	18.67	20240320	5100	-22.75	20240426	2045	92.67	20230822	0.21	N	413630	100	5 억		93974	N	N	0	N	00	N
56	20240620	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	-25	5	-0.63	105856100	27230	19.38	3920	3945	3845	5140	2775	3960	3887.48	1.59	0	-6704	4143	4051	3943	3851	3743	3997	3797	6	1180	100	2770	5	1	5920000	233	112.43	2.07	12	0.46	35.00	1897.00	5100	20240426	-22.84	3100	20230822	26.94	5100	-22.84	20240426	3320	18.52	20240320	5100	-22.84	20240426	2045	92.42	20230822	0.21	N	413630	100	5 억		93974	N	N	0	N	00	N
57	20240620	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	3890	-70	5	-1.77	50353765	12941	9.21	3920	3920	3885	5140	2775	3960	3891.03	1.59	0	-409	4143	4051	3943	3851	3743	3997	3797	6	1180	100	2770	5	1	5920000	230	111.14	2.05	12	0.22	35.00	1897.00	5100	20240426	-23.73	3100	20230822	25.48	5100	-23.73	20240426	3320	17.17	20240320	5100	-23.73	20240426	2045	90.22	20230822	0.21	N	413630	100	5 억		93974	N	N	0	N	00	N
58	20240619	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	-90	5	-2.22	548609415	140475	124.51	4030	4035	3835	5260	2835	4050	3905.39	1.85	0	-16233	4243	4146	4083	3986	3923	4115	3955	6	1210	100	2830	5	1	5920000	234	113.14	2.09	12	2.37	35.00	1897.00	5100	20240426	-22.35	3100	20230822	27.74	5100	-22.35	20240426	3320	19.28	20240320	5100	-22.35	20240426	2045	93.64	20230822	0.21	N	413630	100	5 억		109384	N	N	0	N	00	N
59	20240619	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	3915	-135	5	-3.33	540058620	138314	122.59	4030	4035	3835	5260	2835	4050	3904.58	1.85	0	-15500	4243	4146	4083	3986	3923	4115	3955	6	1210	100	2830	5	1	5920000	232	111.86	2.06	12	2.34	35.00	1897.00	5100	20240426	-23.24	3100	20230822	26.29	5100	-23.24	20240426	3320	17.92	20240320	5100	-23.24	20240426	2045	91.44	20230822	0.21	N	413630	100	5 억		109384	N	N	0	N	00	N
60	20240619	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	3975	-75	5	-1.85	404009695	103607	91.83	4030	4035	3835	5260	2835	4050	3899.44	1.85	0	-9307	4243	4146	4083	3986	3923	4115	3955	6	1210	100	2830	5	1	5920000	235	113.57	2.10	12	1.75	35.00	1897.00	5100	20240426	-22.06	3100	20230822	28.23	5100	-22.06	20240426	3320	19.73	20240320	5100	-22.06	20240426	2045	94.38	20230822	0.21	N	413630	100	5 억		109384	N	N	0	N	00	N
61	20240619	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	3965	-85	5	-2.10	399929740	102578	90.92	4030	4035	3835	5260	2835	4050	3898.79	1.85	0	-8851	4243	4146	4083	3986	3923	4115	3955	6	1210	100	2830	5	1	5920000	235	113.29	2.09	12	1.73	35.00	1897.00	5100	20240426	-22.25	3100	20230822	27.90	5100	-22.25	20240426	3320	19.43	20240320	5100	-22.25	20240426	2045	93.89	20230822	0.21	N	413630	100	5 억		109384	N	N	0	N	00	N
62	20240619	121155	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	-65	5	-1.60	396520160	101718	90.15	4030	4035	3835	5260	2835	4050	3898.23	1.85	0	-8349	4243	4146	4083	3986	3923	4115	3955	6	1210	100	2830	5	1	5920000	236	113.86	2.10	12	1.72	35.00	1897.00	5100	20240426	-21.86	3100	20230822	28.55	5100	-21.86	20240426	3320	20.03	20240320	5100	-21.86	20240426	2045	94.87	20230822	0.21	N	413630	100	5 억		109384	N	N	0	N	00	N
63	20240619	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	-80	5	-1.98	395031990	101343	89.82	4030	4035	3835	5260	2835	4050	3897.97	1.85	0	-8079	4243	4146	4083	3986	3923	4115	3955	6	1210	100	2830	5	1	5920000	235	113.43	2.09	12	1.71	35.00	1897.00	5100	20240426	-22.16	3100	20230822	28.06	5100	-22.16	20240426	3320	19.58	20240320	5100	-22.16	20240426	2045	94.13	20230822	0.21	N	413630	100	5 억		109384	N	N	0	N	00	N
64	20240619	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	3890	-160	5	-3.95	368332675	94571	83.82	4030	4035	3835	5260	2835	4050	3894.77	1.85	0	-5694	4243	4146	4083	3986	3923	4115	3955	6	1210	100	2830	5	1	5920000	230	111.14	2.05	12	1.60	35.00	1897.00	5100	20240426	-23.73	3100	20230822	25.48	5100	-23.73	20240426	3320	17.17	20240320	5100	-23.73	20240426	2045	90.22	20230822	0.21	N	413630	100	5 억		109384	N	N	0	N	00	N
65	20240619	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-60	5	-1.48	23931640	5953	5.28	4030	4035	3990	5260	2835	4050	4020.10	1.85	0	-4253	4243	4146	4083	3986	3923	4115	3955	6	1210	100	2830	5	1	5920000	236	114.00	2.10	12	0.10	35.00	1897.00	5100	20240426	-21.76	3100	20230822	28.71	5100	-21.76	20240426	3320	20.18	20240320	5100	-21.76	20240426	2045	95.11	20230822	0.21	N	413630	100	5 억		109384	N	N	0	N	00	N
66	20240618	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	4050	-80	5	-1.94	461220925	112826	80.20	4145	4180	4020	5360	2895	4130	4087.90	1.48	0	7537	4293	4211	4108	4026	3923	4252	4067	6	1230	100	2890	5	1	5920000	240	115.71	2.13	12	1.91	35.00	1897.00	5100	20240426	-20.59	3100	20230822	30.65	5100	-20.59	20240426	3320	21.99	20240320	5100	-20.59	20240426	2045	98.04	20230822	0.21	N	413630	100	5 억		87904	N	N	0	N	00	N
67	20240618	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	4045	-85	5	-2.06	444794440	108761	77.31	4145	4180	4020	5360	2895	4130	4089.65	1.48	0	7575	4293	4211	4108	4026	3923	4252	4067	6	1230	100	2890	5	1	5920000	239	115.57	2.13	12	1.84	35.00	1897.00	5100	20240426	-20.69	3100	20230822	30.48	5100	-20.69	20240426	3320	21.84	20240320	5100	-20.69	20240426	2045	97.80	20230822	0.21	N	413630	100	5 억		87904	N	N	0	N	00	N
68	20240618	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	4065	-65	5	-1.57	416969500	101905	72.44	4145	4180	4020	5360	2895	4130	4091.75	1.48	0	13565	4293	4211	4108	4026	3923	4252	4067	6	1230	100	2890	5	1	5920000	241	116.14	2.14	12	1.72	35.00	1897.00	5100	20240426	-20.29	3100	20230822	31.13	5100	-20.29	20240426	3320	22.44	20240320	5100	-20.29	20240426	2045	98.78	20230822	0.21	N	413630	100	5 억		87904	N	N	0	N	00	N
69	20240618	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	4095	-35	5	-0.85	404409215	98825	70.25	4145	4180	4020	5360	2895	4130	4092.18	1.48	0	16354	4293	4211	4108	4026	3923	4252	4067	6	1230	100	2890	5	1	5920000	242	117.00	2.16	12	1.67	35.00	1897.00	5100	20240426	-19.71	3100	20230822	32.10	5100	-19.71	20240426	3320	23.34	20240320	5100	-19.71	20240426	2045	100.24	20230822	0.21	N	413630	100	5 억		87904	N	N	0	N	00	N
70	20240618	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	4100	-30	5	-0.73	389248820	95128	67.62	4145	4180	4020	5360	2895	4130	4091.84	1.48	0	18959	4293	4211	4108	4026	3923	4252	4067	6	1230	100	2890	5	1	5920000	243	117.14	2.16	12	1.61	35.00	1897.00	5100	20240426	-19.61	3100	20230822	32.26	5100	-19.61	20240426	3320	23.49	20240320	5100	-19.61	20240426	2045	100.49	20230822	0.21	N	413630	100	5 억		87904	N	N	0	N	00	N
71	20240618	111153	57	100.00	KOSDAQ		금융	N	N	N	N		N	4130	0	3	0.00	221136940	53911	38.32	4145	4180	4020	5360	2895	4130	4101.89	1.48	0	17579	4293	4211	4108	4026	3923	4252	4067	6	1230	100	2890	5	1	5920000	244	118.00	2.18	12	0.91	35.00	1897.00	5100	20240426	-19.02	3100	20230822	33.23	5100	-19.02	20240426	3320	24.40	20240320	5100	-19.02	20240426	2045	101.96	20230822	0.21	N	413630	100	5 억		87904	N	N	0	N	00	N
72	20240618	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	4145	15	2	0.36	211934300	51684	36.74	4145	4180	4020	5360	2895	4130	4100.58	1.48	0	17121	4293	4211	4108	4026	3923	4252	4067	6	1230	100	2890	5	1	5920000	245	118.43	2.19	12	0.87	35.00	1897.00	5100	20240426	-18.73	3100	20230822	33.71	5100	-18.73	20240426	3320	24.85	20240320	5100	-18.73	20240426	2045	102.69	20230822	0.21	N	413630	100	5 억		87904	N	N	0	N	00	N
73	20240618	091201	57	100.00	KOSDAQ		금융	N	N	N	N		N	4155	25	2	0.61	7280765	1746	1.24	4145	4180	4145	5360	2895	4130	4169.97	1.48	0	9	4293	4211	4108	4026	3923	4252	4067	6	1230	100	2890	5	1	5920000	246	118.71	2.19	12	0.03	35.00	1897.00	5100	20240426	-18.53	3100	20230822	34.03	5100	-18.53	20240426	3320	25.15	20240320	5100	-18.53	20240426	2045	103.18	20230822	0.21	N	413630	100	5 억		87904	N	N	0	N	00	N
74	20240617	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	4130	125	2	3.12	582034270	140679	308.97	4005	4190	4005	5200	2805	4005	4137.32	1.38	0	8350	4131	4067	4036	3972	3941	4052	3957	6	1195	100	2800	5	1	5920000	244	118.00	2.18	12	2.38	35.00	1897.00	5100	20240426	-19.02	3100	20230822	33.23	5100	-19.02	20240426	3320	24.40	20240320	5100	-19.02	20240426	2045	101.96	20230822	0.21	N	413630	100	5 억		81750	N	N	0	N	00	N
75	20240617	151151	57	100.00	KOSDAQ		금융	N	N	N	N		N	4130	125	2	3.12	580136920	140220	307.96	4005	4190	4005	5200	2805	4005	4137.33	1.38	0	8402	4131	4067	4036	3972	3941	4052	3957	6	1195	100	2800	5	1	5920000	244	118.00	2.18	12	2.37	35.00	1897.00	5100	20240426	-19.02	3100	20230822	33.23	5100	-19.02	20240426	3320	24.40	20240320	5100	-19.02	20240426	2045	101.96	20230822	0.21	N	413630	100	5 억		81750	N	N	0	N	00	N
76	20240617	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	4135	130	2	3.25	559100025	135136	296.79	4005	4190	4005	5200	2805	4005	4137.31	1.38	0	10991	4131	4067	4036	3972	3941	4052	3957	6	1195	100	2800	5	1	5920000	245	118.14	2.18	12	2.28	35.00	1897.00	5100	20240426	-18.92	3100	20230822	33.39	5100	-18.92	20240426	3320	24.55	20240320	5100	-18.92	20240426	2045	102.20	20230822	0.21	N	413630	100	5 억		81750	N	N	0	N	00	N
77	20240617	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	4130	125	2	3.12	514347230	124339	273.08	4005	4190	4005	5200	2805	4005	4136.65	1.38	0	10120	4131	4067	4036	3972	3941	4052	3957	6	1195	100	2800	5	1	5920000	244	118.00	2.18	12	2.10	35.00	1897.00	5100	20240426	-19.02	3100	20230822	33.23	5100	-19.02	20240426	3320	24.40	20240320	5100	-19.02	20240426	2045	101.96	20230822	0.21	N	413630	100	5 억		81750	N	N	0	N	00	N
78	20240617	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	4150	145	2	3.62	488508735	118087	259.35	4005	4190	4005	5200	2805	4005	4136.85	1.38	0	7180	4131	4067	4036	3972	3941	4052	3957	6	1195	100	2800	5	1	5920000	246	118.57	2.19	12	1.99	35.00	1897.00	5100	20240426	-18.63	3100	20230822	33.87	5100	-18.63	20240426	3320	25.00	20240320	5100	-18.63	20240426	2045	102.93	20230822	0.21	N	413630	100	5 억		81750	N	N	0	N	00	N
79	20240617	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	4170	165	2	4.12	461362410	111525	244.94	4005	4190	4005	5200	2805	4005	4136.85	1.38	0	6316	4131	4067	4036	3972	3941	4052	3957	6	1195	100	2800	5	1	5920000	247	119.14	2.20	12	1.88	35.00	1897.00	5100	20240426	-18.24	3100	20230822	34.52	5100	-18.24	20240426	3320	25.60	20240320	5100	-18.24	20240426	2045	103.91	20230822	0.21	N	413630	100	5 억		81750	N	N	0	N	00	N
80	20240617	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	4140	135	2	3.37	322452250	77974	171.25	4005	4190	4005	5200	2805	4005	4135.38	1.38	0	11605	4131	4067	4036	3972	3941	4052	3957	6	1195	100	2800	5	1	5920000	245	118.29	2.18	12	1.32	35.00	1897.00	5100	20240426	-18.82	3100	20230822	33.55	5100	-18.82	20240426	3320	24.70	20240320	5100	-18.82	20240426	2045	102.44	20230822	0.21	N	413630	100	5 억		81750	N	N	0	N	00	N
81	20240617	091135	57	100.00	KOSDAQ		금융	N	N	N	N		N	4145	140	2	3.50	156411805	38044	83.55	4005	4150	4005	5200	2805	4005	4111.34	1.38	0	13530	4131	4067	4036	3972	3941	4052	3957	6	1195	100	2800	5	1	5920000	245	118.43	2.19	12	0.64	35.00	1897.00	5100	20240426	-18.73	3100	20230822	33.71	5100	-18.73	20240426	3320	24.85	20240320	5100	-18.73	20240426	2045	102.69	20230822	0.21	N	413630	100	5 억		81750	N	N	0	N	00	N
82	20240614	160954	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	-25	5	-0.62	183949870	45532	129.36	4015	4100	4005	5230	2825	4030	4040.01	1.38	0	-676	4176	4102	4016	3942	3856	4140	3980	6	1200	100	2820	5	1	5920000	237	114.43	2.11	12	0.77	35.00	1897.00	5100	20240426	-21.47	3100	20230822	29.19	5100	-21.47	20240426	3320	20.63	20240320	5100	-21.47	20240426	2045	95.84	20230822	0.21	N	413630	100	5 억		81644	N	N	0	N	00	N
83	20240614	150958	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	-20	5	-0.50	180660805	44711	127.02	4015	4100	4005	5230	2825	4030	4040.63	1.38	0	-674	4176	4102	4016	3942	3856	4140	3980	6	1200	100	2820	5	1	5920000	237	114.57	2.11	12	0.76	35.00	1897.00	5100	20240426	-21.37	3100	20230822	29.35	5100	-21.37	20240426	3320	20.78	20240320	5100	-21.37	20240426	2045	96.09	20230822	0.21	N	413630	100	5 억		81644	N	N	0	N	00	N
84	20240614	140956	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	0	3	0.00	174390810	43148	122.58	4015	4100	4005	5230	2825	4030	4041.69	1.38	0	-240	4176	4102	4016	3942	3856	4140	3980	6	1200	100	2820	5	1	5920000	239	115.14	2.12	12	0.73	35.00	1897.00	5100	20240426	-20.98	3100	20230822	30.00	5100	-20.98	20240426	3320	21.39	20240320	5100	-20.98	20240426	2045	97.07	20230822	0.21	N	413630	100	5 억		81644	N	N	0	N	00	N
85	20240614	130959	57	100.00	KOSDAQ		금융	N	N	N	N		N	4075	45	2	1.12	101472075	25059	71.19	4015	4100	4005	5230	2825	4030	4049.33	1.38	0	-3643	4176	4102	4016	3942	3856	4140	3980	6	1200	100	2820	5	1	5920000	241	116.43	2.15	12	0.42	35.00	1897.00	5100	20240426	-20.10	3100	20230822	31.45	5100	-20.10	20240426	3320	22.74	20240320	5100	-20.10	20240426	2045	99.27	20230822	0.21	N	413630	100	5 억		81644	N	N	0	N	00	N
86	20240614	121005	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	10	2	0.25	52735610	13103	37.23	4015	4040	4005	5230	2825	4030	4024.70	1.38	0	-2317	4176	4102	4016	3942	3856	4140	3980	6	1200	100	2820	5	1	5920000	239	115.43	2.13	12	0.22	35.00	1897.00	5100	20240426	-20.78	3100	20230822	30.32	5100	-20.78	20240426	3320	21.69	20240320	5100	-20.78	20240426	2045	97.56	20230822	0.21	N	413630	100	5 억		81644	N	N	0	N	00	N
87	20240614	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	-20	5	-0.50	45566325	11319	32.16	4015	4040	4010	5230	2825	4030	4025.65	1.38	0	-2316	4176	4102	4016	3942	3856	4140	3980	6	1200	100	2820	5	1	5920000	237	114.57	2.11	12	0.19	35.00	1897.00	5100	20240426	-21.37	3100	20230822	29.35	5100	-21.37	20240426	3320	20.78	20240320	5100	-21.37	20240426	2045	96.09	20230822	0.21	N	413630	100	5 억		81644	N	N	0	N	00	N
88	20240614	101120	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	0	3	0.00	29806905	7406	21.04	4015	4040	4015	5230	2825	4030	4024.70	1.38	0	-886	4176	4102	4016	3942	3856	4140	3980	6	1200	100	2820	5	1	5920000	239	115.14	2.12	12	0.13	35.00	1897.00	5100	20240426	-20.98	3100	20230822	30.00	5100	-20.98	20240426	3320	21.39	20240320	5100	-20.98	20240426	2045	97.07	20230822	0.21	N	413630	100	5 억		81644	N	N	0	N	00	N
89	20240614	091125	57	100.00	KOSDAQ		금융	N	N	N	N		N	4015	-15	5	-0.37	6588820	1640	4.66	4015	4025	4015	5230	2825	4030	4017.57	1.38	0	-1012	4176	4102	4016	3942	3856	4140	3980	6	1200	100	2820	5	1	5920000	238	114.71	2.12	12	0.03	35.00	1897.00	5100	20240426	-21.27	3100	20230822	29.52	5100	-21.27	20240426	3320	20.93	20240320	5100	-21.27	20240426	2045	96.33	20230822	0.21	N	413630	100	5 억		81644	N	N	0	N	00	N
90	20240613	161106	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	15	2	0.37	140087555	35199	51.60	3930	4090	3930	5210	2815	4015	3979.87	1.38	0	-762	4175	4095	4040	3960	3905	4067	3932	6	1195	100	2810	5	1	5920000	239	115.14	2.12	12	0.59	35.00	1897.00	5100	20240426	-20.98	3100	20230822	30.00	5100	-20.98	20240426	3320	21.39	20240320	5100	-20.98	20240426	2045	97.07	20230822	0.21	N	413630	100	5 억		81578	N	N	0	N	00	N
91	20240613	151125	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-25	5	-0.62	130504925	32813	48.10	3930	4090	3930	5210	2815	4015	3977.23	1.38	0	-604	4175	4095	4040	3960	3905	4067	3932	6	1195	100	2810	5	1	5920000	236	114.00	2.10	12	0.55	35.00	1897.00	5100	20240426	-21.76	3100	20230822	28.71	5100	-21.76	20240426	3320	20.18	20240320	5100	-21.76	20240426	2045	95.11	20230822	0.21	N	413630	100	5 억		81578	N	N	0	N	00	N
92	20240613	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	-20	5	-0.50	120817505	30387	44.55	3930	4090	3930	5210	2815	4015	3975.96	1.38	0	-669	4175	4095	4040	3960	3905	4067	3932	6	1195	100	2810	5	1	5920000	237	114.14	2.11	12	0.51	35.00	1897.00	5100	20240426	-21.67	3100	20230822	28.87	5100	-21.67	20240426	3320	20.33	20240320	5100	-21.67	20240426	2045	95.35	20230822	0.21	N	413630	100	5 억		81578	N	N	0	N	00	N
93	20240613	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	-15	5	-0.37	114174325	28726	42.11	3930	4090	3930	5210	2815	4015	3974.60	1.38	0	-43	4175	4095	4040	3960	3905	4067	3932	6	1195	100	2810	5	1	5920000	237	114.29	2.11	12	0.49	35.00	1897.00	5100	20240426	-21.57	3100	20230822	29.03	5100	-21.57	20240426	3320	20.48	20240320	5100	-21.57	20240426	2045	95.60	20230822	0.21	N	413630	100	5 억		81578	N	N	0	N	00	N
94	20240613	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	4025	10	2	0.25	83164160	20948	30.71	3930	4090	3930	5210	2815	4015	3970.03	1.38	0	-160	4175	4095	4040	3960	3905	4067	3932	6	1195	100	2810	5	1	5920000	238	115.00	2.12	12	0.35	35.00	1897.00	5100	20240426	-21.08	3100	20230822	29.84	5100	-21.08	20240426	3320	21.23	20240320	5100	-21.08	20240426	2045	96.82	20230822	0.21	N	413630	100	5 억		81578	N	N	0	N	00	N
95	20240613	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	4015	0	3	0.00	81222615	20469	30.01	3930	4015	3930	5210	2815	4015	3968.08	1.38	0	-96	4175	4095	4040	3960	3905	4067	3932	6	1195	100	2810	5	1	5920000	238	114.71	2.12	12	0.35	35.00	1897.00	5100	20240426	-21.27	3100	20230822	29.52	5100	-21.27	20240426	3320	20.93	20240320	5100	-21.27	20240426	2045	96.33	20230822	0.21	N	413630	100	5 억		81578	N	N	0	N	00	N
96	20240613	101107	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	-20	5	-0.50	72444590	18264	26.77	3930	4015	3930	5210	2815	4015	3966.52	1.38	0	20	4175	4095	4040	3960	3905	4067	3932	6	1195	100	2810	5	1	5920000	237	114.14	2.11	12	0.31	35.00	1897.00	5100	20240426	-21.67	3100	20230822	28.87	5100	-21.67	20240426	3320	20.33	20240320	5100	-21.67	20240426	2045	95.35	20230822	0.21	N	413630	100	5 억		81578	N	N	0	N	00	N
97	20240613	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-25	5	-0.62	23590725	5975	8.76	3930	4010	3930	5210	2815	4015	3948.24	1.38	0	-494	4175	4095	4040	3960	3905	4067	3932	6	1195	100	2810	5	1	5920000	236	114.00	2.10	12	0.10	35.00	1897.00	5100	20240426	-21.76	3100	20230822	28.71	5100	-21.76	20240426	3320	20.18	20240320	5100	-21.76	20240426	2045	95.11	20230822	0.21	N	413630	100	5 억		81578	N	N	0	N	00	N
98	20240612	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	4015	-30	5	-0.74	273256035	68193	78.63	4120	4120	3985	5250	2835	4045	4007.10	1.51	0	-7821	4275	4160	4075	3960	3875	4117	3917	6	1205	100	2830	5	1	5920000	238	114.71	2.12	12	1.15	35.00	1897.00	5100	20240426	-21.27	3100	20230822	29.52	5100	-21.27	20240426	3320	20.93	20240320	5100	-21.27	20240426	2045	96.33	20230822	0.22	N	413630	100	5 억		89122	N	N	0	N	00	N
99	20240612	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	4015	-30	5	-0.74	266846055	66590	76.79	4120	4120	3985	5250	2835	4045	4007.30	1.51	0	-6903	4275	4160	4075	3960	3875	4117	3917	6	1205	100	2830	5	1	5920000	238	114.71	2.12	12	1.12	35.00	1897.00	5100	20240426	-21.27	3100	20230822	29.52	5100	-21.27	20240426	3320	20.93	20240320	5100	-21.27	20240426	2045	96.33	20230822	0.22	N	413630	100	5 억		89122	N	N	0	N	00	N
100	20240612	141103	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	-15	5	-0.37	257997890	64376	74.23	4120	4120	3985	5250	2835	4045	4007.67	1.51	0	-6515	4275	4160	4075	3960	3875	4117	3917	6	1205	100	2830	5	1	5920000	239	115.14	2.12	12	1.09	35.00	1897.00	5100	20240426	-20.98	3100	20230822	30.00	5100	-20.98	20240426	3320	21.39	20240320	5100	-20.98	20240426	2045	97.07	20230822	0.22	N	413630	100	5 억		89122	N	N	0	N	00	N
101	20240612	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	-35	5	-0.87	251558030	62768	72.38	4120	4120	3985	5250	2835	4045	4007.74	1.51	0	-5861	4275	4160	4075	3960	3875	4117	3917	6	1205	100	2830	5	1	5920000	237	114.57	2.11	12	1.06	35.00	1897.00	5100	20240426	-21.37	3100	20230822	29.35	5100	-21.37	20240426	3320	20.78	20240320	5100	-21.37	20240426	2045	96.09	20230822	0.22	N	413630	100	5 억		89122	N	N	0	N	00	N
102	20240612	121105	57	100.00	KOSDAQ		금융	N	N	N	N		N	4000	-45	5	-1.11	220221190	54921	63.33	4120	4120	3995	5250	2835	4045	4009.78	1.51	0	-2065	4275	4160	4075	3960	3875	4117	3917	6	1205	100	2830	5	1	5920000	237	114.29	2.11	12	0.93	35.00	1897.00	5100	20240426	-21.57	3100	20230822	29.03	5100	-21.57	20240426	3320	20.48	20240320	5100	-21.57	20240426	2045	95.60	20230822	0.22	N	413630	100	5 억		89122	N	N	0	N	00	N
103	20240612	111102	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	-40	5	-0.99	162597475	40534	46.74	4120	4120	3995	5250	2835	4045	4011.38	1.51	0	-969	4275	4160	4075	3960	3875	4117	3917	6	1205	100	2830	5	1	5920000	237	114.43	2.11	12	0.68	35.00	1897.00	5100	20240426	-21.47	3100	20230822	29.19	5100	-21.47	20240426	3320	20.63	20240320	5100	-21.47	20240426	2045	95.84	20230822	0.22	N	413630	100	5 억		89122	N	N	0	N	00	N
104	20240612	101105	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	-35	5	-0.87	102635670	25558	29.47	4120	4120	4000	5250	2835	4045	4015.79	1.51	0	-1201	4275	4160	4075	3960	3875	4117	3917	6	1205	100	2830	5	1	5920000	237	114.57	2.11	12	0.43	35.00	1897.00	5100	20240426	-21.37	3100	20230822	29.35	5100	-21.37	20240426	3320	20.78	20240320	5100	-21.37	20240426	2045	96.09	20230822	0.22	N	413630	100	5 억		89122	N	N	0	N	00	N
105	20240612	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	-25	5	-0.62	28250680	7025	8.10	4120	4120	4010	5250	2835	4045	4021.45	1.51	0	2290	4275	4160	4075	3960	3875	4117	3917	6	1205	100	2830	5	1	5920000	238	114.86	2.12	12	0.12	35.00	1897.00	5100	20240426	-21.18	3100	20230822	29.68	5100	-21.18	20240426	3320	21.08	20240320	5100	-21.18	20240426	2045	96.58	20230822	0.22	N	413630	100	5 억		89122	N	N	0	N	00	N
106	20240610	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	4190	150	2	3.71	287596830	68521	180.13	4045	4260	4040	5250	2830	4040	4197.21	1.49	0	7469	4116	4077	4031	3992	3946	4097	4012	6	1210	100	2820	5	1	5920000	248	119.71	2.21	12	1.16	35.00	1897.00	5100	20240426	-17.84	3100	20230822	35.16	5100	-17.84	20240426	3320	26.20	20240320	5100	-17.84	20240426	2045	104.89	20230822	0.20	N	413630	100	5 억		88274	N	N	0	N	00	N
107	20240610	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	4210	170	2	4.21	280143455	66744	175.46	4045	4260	4040	5250	2830	4040	4197.28	1.49	0	7687	4116	4077	4031	3992	3946	4097	4012	6	1210	100	2820	5	1	5920000	249	120.29	2.22	12	1.13	35.00	1897.00	5100	20240426	-17.45	3100	20230822	35.81	5100	-17.45	20240426	3320	26.81	20240320	5100	-17.45	20240426	2045	105.87	20230822	0.20	N	413630	100	5 억		88274	N	N	0	N	00	N
108	20240610	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	4180	140	2	3.47	268187470	63896	167.97	4045	4260	4040	5250	2830	4040	4197.25	1.49	0	8763	4116	4077	4031	3992	3946	4097	4012	6	1210	100	2820	5	1	5920000	247	119.43	2.20	12	1.08	35.00	1897.00	5100	20240426	-18.04	3100	20230822	34.84	5100	-18.04	20240426	3320	25.90	20240320	5100	-18.04	20240426	2045	104.40	20230822	0.20	N	413630	100	5 억		88274	N	N	0	N	00	N
109	20240610	131055	57	100.00	KOSDAQ		금융	N	N	N	N		N	4180	140	2	3.47	262837150	62614	164.60	4045	4260	4040	5250	2830	4040	4197.74	1.49	0	8767	4116	4077	4031	3992	3946	4097	4012	6	1210	100	2820	5	1	5920000	247	119.43	2.20	12	1.06	35.00	1897.00	5100	20240426	-18.04	3100	20230822	34.84	5100	-18.04	20240426	3320	25.90	20240320	5100	-18.04	20240426	2045	104.40	20230822	0.20	N	413630	100	5 억		88274	N	N	0	N	00	N
110	20240610	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	4225	185	2	4.58	239964390	57170	150.29	4045	4260	4040	5250	2830	4040	4197.38	1.49	0	8770	4116	4077	4031	3992	3946	4097	4012	6	1210	100	2820	5	1	5920000	250	120.71	2.23	12	0.97	35.00	1897.00	5100	20240426	-17.16	3100	20230822	36.29	5100	-17.16	20240426	3320	27.26	20240320	5100	-17.16	20240426	2045	106.60	20230822	0.20	N	413630	100	5 억		88274	N	N	0	N	00	N
111	20240610	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	4210	170	2	4.21	155832865	37343	98.17	4045	4210	4040	5250	2830	4040	4173.01	1.49	0	8958	4116	4077	4031	3992	3946	4097	4012	6	1210	100	2820	5	1	5920000	249	120.29	2.22	12	0.63	35.00	1897.00	5100	20240426	-17.45	3100	20230822	35.81	5100	-17.45	20240426	3320	26.81	20240320	5100	-17.45	20240426	2045	105.87	20230822	0.20	N	413630	100	5 억		88274	N	N	0	N	00	N
112	20240610	101057	57	100.00	KOSDAQ		금융	N	N	N	N		N	4185	145	2	3.59	33287620	8111	21.32	4045	4190	4040	5250	2830	4040	4104.01	1.49	0	2409	4116	4077	4031	3992	3946	4097	4012	6	1210	100	2820	5	1	5920000	248	119.57	2.21	12	0.14	35.00	1897.00	5100	20240426	-17.94	3100	20230822	35.00	5100	-17.94	20240426	3320	26.05	20240320	5100	-17.94	20240426	2045	104.65	20230822	0.20	N	413630	100	5 억		88274	N	N	0	N	00	N
113	20240610	091102	57	100.00	KOSDAQ		금융	N	N	N	N		N	4065	25	2	0.62	4006190	988	2.60	4045	4065	4040	5250	2830	4040	4054.85	1.49	0	74	4116	4077	4031	3992	3946	4097	4012	6	1210	100	2820	5	1	5920000	241	116.14	2.14	12	0.02	35.00	1897.00	5100	20240426	-20.29	3100	20230822	31.13	5100	-20.29	20240426	3320	22.44	20240320	5100	-20.29	20240426	2045	98.78	20230822	0.20	N	413630	100	5 억		88274	N	N	0	N	00	N
114	20240607	161130	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	10	2	0.25	153076165	38039	91.60	3985	4070	3985	5230	2825	4030	4024.19	1.55	0	-3209	4263	4146	4068	3951	3873	4107	3912	6	1200	100	2820	5	1	5920000	239	115.43	2.13	12	0.64	35.00	1897.00	5100	20240426	-20.78	3100	20230822	30.32	5100	-20.78	20240426	3320	21.69	20240320	5100	-20.78	20240426	2045	97.56	20230822	0.20	N	413630	100	5 억		91483	N	N	0	N	00	N
115	20240607	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	4055	25	2	0.62	148583685	36927	88.92	3985	4070	3985	5230	2825	4030	4023.71	1.55	0	-3209	4263	4146	4068	3951	3873	4107	3912	6	1200	100	2820	5	1	5920000	240	115.86	2.14	12	0.62	35.00	1897.00	5100	20240426	-20.49	3100	20230822	30.81	5100	-20.49	20240426	3320	22.14	20240320	5100	-20.49	20240426	2045	98.29	20230822	0.20	N	413630	100	5 억		91483	N	N	0	N	00	N
116	20240607	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	-10	5	-0.25	126399370	31439	75.71	3985	4070	3985	5230	2825	4030	4020.46	1.55	0	-3105	4263	4146	4068	3951	3873	4107	3912	6	1200	100	2820	5	1	5920000	238	114.86	2.12	12	0.53	35.00	1897.00	5100	20240426	-21.18	3100	20230822	29.68	5100	-21.18	20240426	3320	21.08	20240320	5100	-21.18	20240426	2045	96.58	20230822	0.20	N	413630	100	5 억		91483	N	N	0	N	00	N
117	20240607	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	4025	-5	5	-0.12	107056895	26633	64.13	3985	4070	3985	5230	2825	4030	4019.71	1.55	0	-3098	4263	4146	4068	3951	3873	4107	3912	6	1200	100	2820	5	1	5920000	238	115.00	2.12	12	0.45	35.00	1897.00	5100	20240426	-21.08	3100	20230822	29.84	5100	-21.08	20240426	3320	21.23	20240320	5100	-21.08	20240426	2045	96.82	20230822	0.20	N	413630	100	5 억		91483	N	N	0	N	00	N
118	20240607	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	0	3	0.00	102513460	25505	61.42	3985	4070	3985	5230	2825	4030	4019.35	1.55	0	-3097	4263	4146	4068	3951	3873	4107	3912	6	1200	100	2820	5	1	5920000	239	115.14	2.12	12	0.43	35.00	1897.00	5100	20240426	-20.98	3100	20230822	30.00	5100	-20.98	20240426	3320	21.39	20240320	5100	-20.98	20240426	2045	97.07	20230822	0.20	N	413630	100	5 억		91483	N	N	0	N	00	N
119	20240607	111116	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	-25	5	-0.62	94886495	23612	56.86	3985	4070	3985	5230	2825	4030	4018.57	1.55	0	-3095	4263	4146	4068	3951	3873	4107	3912	6	1200	100	2820	5	1	5920000	237	114.43	2.11	12	0.40	35.00	1897.00	5100	20240426	-21.47	3100	20230822	29.19	5100	-21.47	20240426	3320	20.63	20240320	5100	-21.47	20240426	2045	95.84	20230822	0.20	N	413630	100	5 억		91483	N	N	0	N	00	N
120	20240607	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	4065	35	2	0.87	56490355	14057	33.85	3985	4070	3985	5230	2825	4030	4018.66	1.55	0	-2683	4263	4146	4068	3951	3873	4107	3912	6	1200	100	2820	5	1	5920000	241	116.14	2.14	12	0.24	35.00	1897.00	5100	20240426	-20.29	3100	20230822	31.13	5100	-20.29	20240426	3320	22.44	20240320	5100	-20.29	20240426	2045	98.78	20230822	0.20	N	413630	100	5 억		91483	N	N	0	N	00	N
121	20240607	091134	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	0	3	0.00	5188515	1302	3.14	3985	4030	3985	5230	2825	4030	3985.03	1.55	0	502	4263	4146	4068	3951	3873	4107	3912	6	1200	100	2820	5	1	5920000	239	115.14	2.12	12	0.02	35.00	1897.00	5100	20240426	-20.98	3100	20230822	30.00	5100	-20.98	20240426	3320	21.39	20240320	5100	-20.98	20240426	2045	97.07	20230822	0.20	N	413630	100	5 억		91483	N	N	0	N	00	N
122	20240605	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	-5	5	-0.12	168163455	41527	53.05	4045	4185	3990	5240	2825	4035	4049.54	1.57	0	-1756	4248	4141	4058	3951	3868	4100	3910	6	1205	100	2820	5	1	5920000	239	115.14	2.12	12	0.70	35.00	1897.00	5100	20240426	-20.98	3100	20230822	30.00	5100	-20.98	20240426	3320	21.39	20240320	5100	-20.98	20240426	2045	97.07	20230822	0.20	N	413630	100	5 억		93239	N	N	0	N	00	N
123	20240605	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	-5	5	-0.12	166595300	41137	52.56	4045	4185	3990	5240	2825	4035	4049.77	1.57	0	-1602	4248	4141	4058	3951	3868	4100	3910	6	1205	100	2820	5	1	5920000	239	115.14	2.12	12	0.69	35.00	1897.00	5100	20240426	-20.98	3100	20230822	30.00	5100	-20.98	20240426	3320	21.39	20240320	5100	-20.98	20240426	2045	97.07	20230822	0.20	N	413630	100	5 억		93239	N	N	0	N	00	N
124	20240605	141129	57	100.00	KOSDAQ		금융	N	N	N	N		N	4065	30	2	0.74	143674075	35448	45.29	4045	4185	3990	5240	2825	4035	4053.09	1.57	0	524	4248	4141	4058	3951	3868	4100	3910	6	1205	100	2820	5	1	5920000	241	116.14	2.14	12	0.60	35.00	1897.00	5100	20240426	-20.29	3100	20230822	31.13	5100	-20.29	20240426	3320	22.44	20240320	5100	-20.29	20240426	2045	98.78	20230822	0.20	N	413630	100	5 억		93239	N	N	0	N	00	N
125	20240605	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	4075	40	2	0.99	136640205	33708	43.06	4045	4185	3990	5240	2825	4035	4053.64	1.57	0	604	4248	4141	4058	3951	3868	4100	3910	6	1205	100	2820	5	1	5920000	241	116.43	2.15	12	0.57	35.00	1897.00	5100	20240426	-20.10	3100	20230822	31.45	5100	-20.10	20240426	3320	22.74	20240320	5100	-20.10	20240426	2045	99.27	20230822	0.20	N	413630	100	5 억		93239	N	N	0	N	00	N
126	20240605	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	-5	5	-0.12	117432270	28966	37.01	4045	4185	3990	5240	2825	4035	4054.14	1.57	0	782	4248	4141	4058	3951	3868	4100	3910	6	1205	100	2820	5	1	5920000	239	115.14	2.12	12	0.49	35.00	1897.00	5100	20240426	-20.98	3100	20230822	30.00	5100	-20.98	20240426	3320	21.39	20240320	5100	-20.98	20240426	2045	97.07	20230822	0.20	N	413630	100	5 억		93239	N	N	0	N	00	N
127	20240605	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	4025	-10	5	-0.25	63558820	15882	20.29	4045	4045	3990	5240	2825	4035	4001.94	1.57	0	2143	4248	4141	4058	3951	3868	4100	3910	6	1205	100	2820	5	1	5920000	238	115.00	2.12	12	0.27	35.00	1897.00	5100	20240426	-21.08	3100	20230822	29.84	5100	-21.08	20240426	3320	21.23	20240320	5100	-21.08	20240426	2045	96.82	20230822	0.20	N	413630	100	5 억		93239	N	N	0	N	00	N
128	20240605	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	5	2	0.12	61199675	15297	19.54	4045	4045	3990	5240	2825	4035	4000.76	1.57	0	2147	4248	4141	4058	3951	3868	4100	3910	6	1205	100	2820	5	1	5920000	239	115.43	2.13	12	0.26	35.00	1897.00	5100	20240426	-20.78	3100	20230822	30.32	5100	-20.78	20240426	3320	21.69	20240320	5100	-20.78	20240426	2045	97.56	20230822	0.20	N	413630	100	5 억		93239	N	N	0	N	00	N
129	20240605	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	4015	-20	5	-0.50	19715910	4937	6.31	4045	4045	3990	5240	2825	4035	3993.50	1.57	0	744	4248	4141	4058	3951	3868	4100	3910	6	1205	100	2820	5	1	5920000	238	114.71	2.12	12	0.08	35.00	1897.00	5100	20240426	-21.27	3100	20230822	29.52	5100	-21.27	20240426	3320	20.93	20240320	5100	-21.27	20240426	2045	96.33	20230822	0.20	N	413630	100	5 억		93239	N	N	0	N	00	N
130	20240604	161114	57	100.00	KOSDAQ		금융	N	N	N	N		N	4035	-70	5	-1.71	313107210	78274	209.26	4165	4165	3975	5330	2875	4105	4000.14	1.70	0	-7189	4195	4150	4105	4060	4015	4172	4082	6	1225	100	2870	5	1	5920000	239	115.29	2.13	12	1.32	35.00	1897.00	5100	20240426	-20.88	3100	20230822	30.16	5100	-20.88	20240426	3320	21.54	20240320	5100	-20.88	20240426	2045	97.31	20230822	0.66	N	413630	100	5 억		100432	N	N	0	N	00	N
131	20240604	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	4040	-65	5	-1.58	271080665	67763	181.16	4165	4165	3975	5330	2875	4105	4000.42	1.70	0	-7030	4195	4150	4105	4060	4015	4172	4082	6	1225	100	2870	5	1	5920000	239	115.43	2.13	12	1.14	35.00	1897.00	5100	20240426	-20.78	3100	20230822	30.32	5100	-20.78	20240426	3320	21.69	20240320	5100	-20.78	20240426	2045	97.56	20230822	0.66	N	413630	100	5 억		100432	N	N	0	N	00	N
132	20240604	141118	57	100.00	KOSDAQ		금융	N	N	N	N		N	4015	-90	5	-2.19	248845745	62235	166.38	4165	4165	3975	5330	2875	4105	3998.49	1.70	0	-6690	4195	4150	4105	4060	4015	4172	4082	6	1225	100	2870	5	1	5920000	238	114.71	2.12	12	1.05	35.00	1897.00	5100	20240426	-21.27	3100	20230822	29.52	5100	-21.27	20240426	3320	20.93	20240320	5100	-21.27	20240426	2045	96.33	20230822	0.66	N	413630	100	5 억		100432	N	N	0	N	00	N
133	20240604	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	4035	-70	5	-1.71	241160360	60314	161.25	4165	4165	3975	5330	2875	4105	3998.41	1.70	0	-6230	4195	4150	4105	4060	4015	4172	4082	6	1225	100	2870	5	1	5920000	239	115.29	2.13	12	1.02	35.00	1897.00	5100	20240426	-20.88	3100	20230822	30.16	5100	-20.88	20240426	3320	21.54	20240320	5100	-20.88	20240426	2045	97.31	20230822	0.66	N	413630	100	5 억		100432	N	N	0	N	00	N
134	20240604	121113	57	100.00	KOSDAQ		금융	N	N	N	N		N	3990	-115	5	-2.80	215013695	53801	143.83	4165	4165	3975	5330	2875	4105	3996.46	1.70	0	-6068	4195	4150	4105	4060	4015	4172	4082	6	1225	100	2870	5	1	5920000	236	114.00	2.10	12	0.91	35.00	1897.00	5100	20240426	-21.76	3100	20230822	28.71	5100	-21.76	20240426	3320	20.18	20240320	5100	-21.76	20240426	2045	95.11	20230822	0.66	N	413630	100	5 억		100432	N	N	0	N	00	N
135	20240604	111109	57	100.00	KOSDAQ		금융	N	N	N	N		N	3995	-110	5	-2.68	203183155	50830	135.89	4165	4165	3975	5330	2875	4105	3997.31	1.70	0	-5569	4195	4150	4105	4060	4015	4172	4082	6	1225	100	2870	5	1	5920000	237	114.14	2.11	12	0.86	35.00	1897.00	5100	20240426	-21.67	3100	20230822	28.87	5100	-21.67	20240426	3320	20.33	20240320	5100	-21.67	20240426	2045	95.35	20230822	0.66	N	413630	100	5 억		100432	N	N	0	N	00	N
136	20240604	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	-120	5	-2.92	164415020	41108	109.90	4165	4165	3975	5330	2875	4105	3999.59	1.70	0	-2626	4195	4150	4105	4060	4015	4172	4082	6	1225	100	2870	5	1	5920000	236	113.86	2.10	12	0.69	35.00	1897.00	5100	20240426	-21.86	3100	20230822	28.55	5100	-21.86	20240426	3320	20.03	20240320	5100	-21.86	20240426	2045	94.87	20230822	0.66	N	413630	100	5 억		100432	N	N	0	N	00	N
137	20240604	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	4070	-35	5	-0.85	13009765	3191	8.53	4165	4165	4065	5330	2875	4105	4077.02	1.70	0	-601	4195	4150	4105	4060	4015	4172	4082	6	1225	100	2870	5	1	5920000	241	116.29	2.15	12	0.05	35.00	1897.00	5100	20240426	-20.20	3100	20230822	31.29	5100	-20.20	20240426	3320	22.59	20240320	5100	-20.20	20240426	2045	99.02	20230822	0.66	N	413630	100	5 억		100432	N	N	0	N	00	N
138	20240603	161059	57	100.00	KOSDAQ		금융	N	N	N	N		N	4105	-10	5	-0.24	152681180	37405	14.61	4070	4150	4060	5340	2885	4115	4081.84	1.76	0	-3914	4481	4297	4151	3967	3821	4225	3895	6	1225	100	2880	5	1	5920000	243	117.29	2.16	12	0.63	35.00	1897.00	5100	20240426	-19.51	3100	20230822	32.42	5100	-19.51	20240426	3320	23.64	20240320	5100	-19.51	20240426	2045	100.73	20230822	0.59	N	413630	100	5 억		104346	N	N	0	N	00	N
139	20240603	151100	57	100.00	KOSDAQ		금융	N	N	N	N		N	4075	-40	5	-0.97	142206615	34850	13.61	4070	4150	4060	5340	2885	4115	4080.53	1.76	0	-3489	4481	4297	4151	3967	3821	4225	3895	6	1225	100	2880	5	1	5920000	241	116.43	2.15	12	0.59	35.00	1897.00	5100	20240426	-20.10	3100	20230822	31.45	5100	-20.10	20240426	3320	22.74	20240320	5100	-20.10	20240426	2045	99.27	20230822	0.59	N	413630	100	5 억		104346	N	N	0	N	00	N
140	20240603	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	4085	-30	5	-0.73	99354265	24333	9.50	4070	4150	4060	5340	2885	4115	4083.11	1.76	0	-2484	4481	4297	4151	3967	3821	4225	3895	6	1225	100	2880	5	1	5920000	242	116.71	2.15	12	0.41	35.00	1897.00	5100	20240426	-19.90	3100	20230822	31.77	5100	-19.90	20240426	3320	23.04	20240320	5100	-19.90	20240426	2045	99.76	20230822	0.59	N	413630	100	5 억		104346	N	N	0	N	00	N
141	20240603	131100	57	100.00	KOSDAQ		금융	N	N	N	N		N	4080	-35	5	-0.85	97628200	23910	9.34	4070	4150	4060	5340	2885	4115	4083.15	1.76	0	-2178	4481	4297	4151	3967	3821	4225	3895	6	1225	100	2880	5	1	5920000	242	116.57	2.15	12	0.40	35.00	1897.00	5100	20240426	-20.00	3100	20230822	31.61	5100	-20.00	20240426	3320	22.89	20240320	5100	-20.00	20240426	2045	99.51	20230822	0.59	N	413630	100	5 억		104346	N	N	0	N	00	N
142	20240603	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	4090	-25	5	-0.61	88993550	21799	8.51	4070	4150	4060	5340	2885	4115	4082.46	1.76	0	-2127	4481	4297	4151	3967	3821	4225	3895	6	1225	100	2880	5	1	5920000	242	116.86	2.16	12	0.37	35.00	1897.00	5100	20240426	-19.80	3100	20230822	31.94	5100	-19.80	20240426	3320	23.19	20240320	5100	-19.80	20240426	2045	100.00	20230822	0.59	N	413630	100	5 억		104346	N	N	0	N	00	N
143	20240603	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	4100	-15	5	-0.36	63308615	15488	6.05	4070	4150	4065	5340	2885	4115	4087.59	1.76	0	-2348	4481	4297	4151	3967	3821	4225	3895	6	1225	100	2880	5	1	5920000	243	117.14	2.16	12	0.26	35.00	1897.00	5100	20240426	-19.61	3100	20230822	32.26	5100	-19.61	20240426	3320	23.49	20240320	5100	-19.61	20240426	2045	100.49	20230822	0.59	N	413630	100	5 억		104346	N	N	0	N	00	N
144	20240603	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	4085	-30	5	-0.73	54811015	13405	5.24	4070	4150	4065	5340	2885	4115	4088.85	1.76	0	-2289	4481	4297	4151	3967	3821	4225	3895	6	1225	100	2880	5	1	5920000	242	116.71	2.15	12	0.23	35.00	1897.00	5100	20240426	-19.90	3100	20230822	31.77	5100	-19.90	20240426	3320	23.04	20240320	5100	-19.90	20240426	2045	99.76	20230822	0.59	N	413630	100	5 억		104346	N	N	0	N	00	N
145	20240603	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	4070	-45	5	-1.09	3726495	901	0.35	4070	4150	4070	5340	2885	4115	4135.95	1.76	0	-645	4481	4297	4151	3967	3821	4225	3895	6	1225	100	2880	5	1	5920000	241	116.29	2.15	12	0.02	35.00	1897.00	5100	20240426	-20.20	3100	20230822	31.29	5100	-20.20	20240426	3320	22.59	20240320	5100	-20.20	20240426	2045	99.02	20230822	0.59	N	413630	100	5 억		104346	N	N	0	N	00	N