KissMeData/467930/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	161405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	99247480	45102	4678.63	2215	2230	2195	2875	1555	2215	2200.51	0.21	0	-186	2238	2226	2208	2196	2178	2232	2202	4	660	100	1550	5	1	4230000	94	-28.83	1.12	12	1.07	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2300	-3.48	20240430	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		8681	N	N	0	N	00	N
3	20240628	151421	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	98811095	44905	4658.20	2215	2230	2195	2875	1555	2215	2200.45	0.21	0	4	2238	2226	2208	2196	2178	2232	2202	4	660	100	1550	5	1	4230000	94	-28.77	1.12	12	1.06	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2300	-3.70	20240430	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		8681	N	N	0	N	00	N
4	20240628	141418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	98271505	44662	4632.99	2215	2230	2195	2875	1555	2215	2200.34	0.21	0	-186	2238	2226	2208	2196	2178	2232	2202	4	660	100	1550	5	1	4230000	94	-28.83	1.12	12	1.06	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2300	-3.48	20240430	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		8681	N	N	0	N	00	N
5	20240628	131419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	97774200	44438	4609.75	2215	2220	2195	2875	1555	2215	2200.24	0.21	0	-185	2238	2226	2208	2196	2178	2232	2202	4	660	100	1550	5	1	4230000	94	-28.77	1.12	12	1.05	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2300	-3.70	20240430	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		8681	N	N	0	N	00	N
6	20240628	121415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	96609465	43912	4555.19	2215	2215	2195	2875	1555	2215	2200.07	0.21	0	-179	2238	2226	2208	2196	2178	2232	2202	4	660	100	1550	5	1	4230000	93	-28.57	1.11	12	1.04	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		8681	N	N	0	N	00	N
7	20240628	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	94585565	42992	4459.75	2215	2215	2195	2875	1555	2215	2200.07	0.21	0	-135	2238	2226	2208	2196	2178	2232	2202	4	660	100	1550	5	1	4230000	93	-28.57	1.11	12	1.02	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		8681	N	N	0	N	00	N
8	20240628	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	66682630	30309	3144.09	2215	2215	2195	2875	1555	2215	2200.09	0.21	0	-6	2238	2226	2208	2196	2178	2232	2202	4	660	100	1550	5	1	4230000	93	-28.57	1.11	12	0.72	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		8681	N	N	0	N	00	N
9	20240628	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	519770	235	24.38	2215	2215	2195	2875	1555	2215	2211.79	0.21	0	0	2238	2226	2208	2196	2178	2232	2202	4	660	100	1550	5	1	4230000	93	-28.57	1.11	12	0.01	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		8681	N	N	0	N	00	N
10	20240627	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	2121305	964	9.40	2210	2220	2190	2885	1555	2220	2200.52	0.21	0	-359	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	-28.77	1.12	12	0.02	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2300	-3.70	20240430	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		9040	N	N	0	N	00	N
11	20240627	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-10	5	-0.45	1873760	852	8.31	2210	2220	2190	2885	1555	2220	2199.25	0.21	0	-252	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	93	-28.70	1.12	12	0.02	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2300	-3.91	20240430	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		9040	N	N	0	N	00	N
12	20240627	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	1811855	824	8.03	2210	2220	2190	2885	1555	2220	2198.85	0.21	0	-229	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	-28.77	1.12	12	0.02	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2300	-3.70	20240430	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		9040	N	N	0	N	00	N
13	20240627	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	1633960	743	7.24	2210	2220	2190	2885	1555	2220	2199.14	0.21	0	-257	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	-28.83	1.12	12	0.02	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2300	-3.48	20240430	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		9040	N	N	0	N	00	N
14	20240627	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	1633960	743	7.24	2210	2220	2190	2885	1555	2220	2199.14	0.21	0	-257	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	-28.83	1.12	12	0.02	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2300	-3.48	20240430	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		9040	N	N	0	N	00	N
15	20240627	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	1633960	743	7.24	2210	2220	2190	2885	1555	2220	2199.14	0.21	0	-257	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	-28.83	1.12	12	0.02	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2300	-3.48	20240430	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		9040	N	N	0	N	00	N
16	20240627	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	598880	272	2.65	2210	2220	2200	2885	1555	2220	2201.76	0.21	0	-258	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	-28.77	1.12	12	0.01	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2300	-3.70	20240430	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		9040	N	N	0	N	00	N
17	20240627	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	0.21	0	0	2233	2226	2213	2206	2193	2230	2210	4	665	100	1550	5	1	4230000	94	-28.83	1.12	12	0.00	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2300	-3.48	20240430	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		9040	N	N	0	N	00	N
18	20240626	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	30	2	1.37	22627180	10256	171.59	2205	2220	2200	2845	1535	2190	2206.24	0.23	0	-552	2216	2202	2196	2182	2176	2200	2180	4	655	100	1530	5	1	4230000	94	-28.83	1.12	12	0.24	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2300	-3.48	20240430	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		9592	N	N	0	N	00	N
19	20240626	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	25	2	1.14	21209610	9615	160.87	2205	2215	2200	2845	1535	2190	2205.89	0.23	0	16	2216	2202	2196	2182	2176	2200	2180	4	655	100	1530	5	1	4230000	94	-28.77	1.12	12	0.23	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2300	-3.70	20240430	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		9592	N	N	0	N	00	N
20	20240626	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	20	2	0.91	21036850	9537	159.56	2205	2210	2200	2845	1535	2190	2205.81	0.23	0	-8	2216	2202	2196	2182	2176	2200	2180	4	655	100	1530	5	1	4230000	93	-28.70	1.12	12	0.23	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2300	-3.91	20240430	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		9592	N	N	0	N	00	N
21	20240626	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	20	2	0.91	8810995	4000	66.92	2205	2210	2200	2845	1535	2190	2202.75	0.23	0	-6	2216	2202	2196	2182	2176	2200	2180	4	655	100	1530	5	1	4230000	93	-28.70	1.12	12	0.09	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2300	-3.91	20240430	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		9592	N	N	0	N	00	N
22	20240626	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	1274745	579	9.69	2205	2210	2200	2845	1535	2190	2201.63	0.23	0	-4	2216	2202	2196	2182	2176	2200	2180	4	655	100	1530	5	1	4230000	93	-28.57	1.11	12	0.01	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9592	N	N	0	N	00	N
23	20240626	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	20	2	0.91	559745	254	4.25	2205	2210	2200	2845	1535	2190	2203.72	0.23	0	-4	2216	2202	2196	2182	2176	2200	2180	4	655	100	1530	5	1	4230000	93	-28.70	1.12	12	0.01	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2300	-3.91	20240430	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		9592	N	N	0	N	00	N
24	20240626	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	20	2	0.91	220690	100	1.67	2205	2210	2200	2845	1535	2190	2206.90	0.23	0	-5	2216	2202	2196	2182	2176	2200	2180	4	655	100	1530	5	1	4230000	93	-28.70	1.12	12	0.00	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2300	-3.91	20240430	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		9592	N	N	0	N	00	N
25	20240626	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.23	0	0	2216	2202	2196	2182	2176	2200	2180	4	655	100	1530	5	1	4230000	93	-28.44	1.11	12	0.00	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		9592	N	N	0	N	00	N
26	20240625	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-25	5	-1.13	13094020	5977	117.45	2190	2210	2190	2875	1555	2215	2190.73	0.21	0	571	2241	2227	2206	2192	2171	2235	2200	4	660	100	1550	5	1	4230000	93	-28.44	1.11	12	0.14	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		9021	N	N	0	N	00	N
27	20240625	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	12875020	5877	115.48	2190	2210	2190	2875	1555	2215	2190.75	0.21	0	571	2241	2227	2206	2192	2171	2235	2200	4	660	100	1550	5	1	4230000	93	-28.64	1.11	12	0.14	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		9021	N	N	0	N	00	N
28	20240625	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-25	5	-1.13	12863995	5872	115.39	2190	2210	2190	2875	1555	2215	2190.73	0.21	0	571	2241	2227	2206	2192	2171	2235	2200	4	660	100	1550	5	1	4230000	93	-28.44	1.11	12	0.14	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		9021	N	N	0	N	00	N
29	20240625	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-25	5	-1.13	12863995	5872	115.39	2190	2210	2190	2875	1555	2215	2190.73	0.21	0	571	2241	2227	2206	2192	2171	2235	2200	4	660	100	1550	5	1	4230000	93	-28.44	1.11	12	0.14	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		9021	N	N	0	N	00	N
30	20240625	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-25	5	-1.13	12644995	5772	113.42	2190	2210	2190	2875	1555	2215	2190.75	0.21	0	571	2241	2227	2206	2192	2171	2235	2200	4	660	100	1550	5	1	4230000	93	-28.44	1.11	12	0.14	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		9021	N	N	0	N	00	N
31	20240625	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	11244015	5134	100.88	2190	2210	2190	2875	1555	2215	2190.11	0.21	0	569	2241	2227	2206	2192	2171	2235	2200	4	660	100	1550	5	1	4230000	93	-28.70	1.12	12	0.12	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2300	-3.91	20240430	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		9021	N	N	0	N	00	N
32	20240625	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	11199815	5114	100.49	2190	2210	2190	2875	1555	2215	2190.03	0.21	0	569	2241	2227	2206	2192	2171	2235	2200	4	660	100	1550	5	1	4230000	93	-28.64	1.11	12	0.12	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		9021	N	N	0	N	00	N
33	20240625	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-25	5	-1.13	232140	106	2.08	2190	2190	2190	2875	1555	2215	2190.00	0.21	0	0	2241	2227	2206	2192	2171	2235	2200	4	660	100	1550	5	1	4230000	93	-28.44	1.11	12	0.00	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		9021	N	N	0	N	00	N
34	20240624	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	11226085	5089	411.40	2200	2220	2185	2865	1545	2205	2205.95	0.21	0	-25	2208	2206	2203	2201	2198	2207	2202	4	660	100	1540	5	1	4230000	94	-28.77	1.12	12	0.12	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2300	-3.70	20240430	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		9046	N	N	0	N	00	N
35	20240624	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	11217235	5085	411.08	2200	2220	2185	2865	1545	2205	2205.95	0.21	0	-24	2208	2206	2203	2201	2198	2207	2202	4	660	100	1540	5	1	4230000	94	-28.77	1.12	12	0.12	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2300	-3.70	20240430	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		9046	N	N	0	N	00	N
36	20240624	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	6299820	2855	230.80	2200	2220	2185	2865	1545	2205	2206.59	0.21	0	-19	2208	2206	2203	2201	2198	2207	2202	4	660	100	1540	5	1	4230000	93	-28.70	1.12	12	0.07	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2300	-3.91	20240430	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		9046	N	N	0	N	00	N
37	20240624	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	5099790	2312	186.90	2200	2220	2185	2865	1545	2205	2205.79	0.21	0	-19	2208	2206	2203	2201	2198	2207	2202	4	660	100	1540	5	1	4230000	94	-28.77	1.12	12	0.05	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2300	-3.70	20240430	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		9046	N	N	0	N	00	N
38	20240624	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	4854455	2201	177.93	2200	2220	2185	2865	1545	2205	2205.57	0.21	0	-19	2208	2206	2203	2201	2198	2207	2202	4	660	100	1540	5	1	4230000	93	-28.70	1.12	12	0.05	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2300	-3.91	20240430	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		9046	N	N	0	N	00	N
39	20240624	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	15	2	0.68	3884200	1762	142.44	2200	2220	2185	2865	1545	2205	2204.43	0.21	0	-17	2208	2206	2203	2201	2198	2207	2202	4	660	100	1540	5	1	4230000	94	-28.83	1.12	12	0.04	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2300	-3.48	20240430	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		9046	N	N	0	N	00	N
40	20240624	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	533435	243	19.64	2200	2205	2185	2865	1545	2205	2195.21	0.21	0	3	2208	2206	2203	2201	2198	2207	2202	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.01	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9046	N	N	0	N	00	N
41	20240624	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	384100	175	14.15	2200	2205	2185	2865	1545	2205	2194.86	0.21	0	-4	2208	2206	2203	2201	2198	2207	2202	4	660	100	1540	5	1	4230000	93	-28.44	1.11	12	0.00	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		9046	N	N	0	N	00	N
42	20240621	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	2725015	1237	115.93	2205	2205	2200	2865	1545	2205	2202.92	0.21	0	-2	2225	2215	2205	2195	2185	2220	2200	4	660	100	1540	5	1	4230000	93	-28.64	1.11	12	0.03	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		9048	N	N	0	N	00	N
43	20240621	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	2725015	1237	115.93	2205	2205	2200	2865	1545	2205	2202.92	0.21	0	-2	2225	2215	2205	2195	2185	2220	2200	4	660	100	1540	5	1	4230000	93	-28.64	1.11	12	0.03	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		9048	N	N	0	N	00	N
44	20240621	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	1607390	729	68.32	2205	2205	2200	2865	1545	2205	2204.92	0.21	0	0	2225	2215	2205	2195	2185	2220	2200	4	660	100	1540	5	1	4230000	93	-28.64	1.11	12	0.02	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		9048	N	N	0	N	00	N
45	20240621	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	1591965	722	67.67	2205	2205	2200	2865	1545	2205	2204.94	0.21	0	0	2225	2215	2205	2195	2185	2220	2200	4	660	100	1540	5	1	4230000	93	-28.64	1.11	12	0.02	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		9048	N	N	0	N	00	N
46	20240621	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	1591965	722	67.67	2205	2205	2200	2865	1545	2205	2204.94	0.21	0	0	2225	2215	2205	2195	2185	2220	2200	4	660	100	1540	5	1	4230000	93	-28.64	1.11	12	0.02	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		9048	N	N	0	N	00	N
47	20240621	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	1585350	719	67.39	2205	2205	2200	2865	1545	2205	2204.94	0.21	0	0	2225	2215	2205	2195	2185	2220	2200	4	660	100	1540	5	1	4230000	93	-28.64	1.11	12	0.02	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		9048	N	N	0	N	00	N
48	20240621	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	1517040	688	64.48	2205	2205	2205	2865	1545	2205	2205.00	0.21	0	0	2225	2215	2205	2195	2185	2220	2200	4	660	100	1540	5	1	4230000	93	-28.64	1.11	12	0.02	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		9048	N	N	0	N	00	N
49	20240621	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.21	0	0	2225	2215	2205	2195	2185	2220	2200	4	660	100	1540	5	1	4230000	93	-28.64	1.11	12	0.00	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		9048	N	N	0	N	00	N
50	20240620	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	2350845	1067	6.45	2195	2215	2195	2875	1555	2215	2203.23	0.21	0	7	2238	2226	2208	2196	2178	2232	2202	4	660	100	1550	5	1	4230000	93	-28.64	1.11	12	0.03	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		9041	N	N	0	N	00	N
51	20240620	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	2331010	1058	6.40	2195	2215	2195	2875	1555	2215	2203.22	0.21	0	9	2238	2226	2208	2196	2178	2232	2202	4	660	100	1550	5	1	4230000	93	-28.57	1.11	12	0.03	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9041	N	N	0	N	00	N
52	20240620	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	2132980	968	5.85	2195	2215	2195	2875	1555	2215	2203.49	0.21	0	11	2238	2226	2208	2196	2178	2232	2202	4	660	100	1550	5	1	4230000	93	-28.57	1.11	12	0.02	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9041	N	N	0	N	00	N
53	20240620	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	1679780	762	4.61	2195	2215	2195	2875	1555	2215	2204.44	0.21	0	11	2238	2226	2208	2196	2178	2232	2202	4	660	100	1550	5	1	4230000	93	-28.57	1.11	12	0.02	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9041	N	N	0	N	00	N
54	20240620	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	1538855	698	4.22	2195	2215	2195	2875	1555	2215	2204.66	0.21	0	11	2238	2226	2208	2196	2178	2232	2202	4	660	100	1550	5	1	4230000	93	-28.64	1.11	12	0.02	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		9041	N	N	0	N	00	N
55	20240620	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	1538855	698	4.22	2195	2215	2195	2875	1555	2215	2204.66	0.21	0	11	2238	2226	2208	2196	2178	2232	2202	4	660	100	1550	5	1	4230000	93	-28.64	1.11	12	0.02	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		9041	N	N	0	N	00	N
56	20240620	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	627630	284	1.72	2195	2215	2195	2875	1555	2215	2209.96	0.21	0	-2	2238	2226	2208	2196	2178	2232	2202	4	660	100	1550	5	1	4230000	94	-28.77	1.12	12	0.01	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2300	-3.70	20240430	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		9041	N	N	0	N	00	N
57	20240620	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	166915	76	0.46	2195	2215	2195	2875	1555	2215	2196.25	0.21	0	-1	2238	2226	2208	2196	2178	2232	2202	4	660	100	1550	5	1	4230000	94	-28.77	1.12	12	0.00	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2300	-3.70	20240430	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		9041	N	N	0	N	00	N
58	20240619	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	36450010	16539	205.71	2200	2220	2190	2860	1540	2200	2203.88	0.21	0	20	2213	2206	2198	2191	2183	2210	2195	4	660	100	1540	5	1	4230000	94	-28.77	1.12	12	0.39	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2300	-3.70	20240430	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		9021	N	N	0	N	00	N
59	20240619	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	36100120	16380	203.73	2200	2220	2190	2860	1540	2200	2203.91	0.21	0	172	2213	2206	2198	2191	2183	2210	2195	4	660	100	1540	5	1	4230000	94	-28.83	1.12	12	0.39	-77.00	1980.00	6260	20231222	-64.54	2040	20231222	8.82	2300	-3.48	20240430	2075	6.99	20240102	6260	-64.54	20231222	2040	8.82	20231222	0.00	N	467930	100	4 억		9021	N	N	0	N	00	N
60	20240619	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	25058545	11373	141.46	2200	2210	2190	2860	1540	2200	2203.34	0.21	0	21	2213	2206	2198	2191	2183	2210	2195	4	660	100	1540	5	1	4230000	93	-28.70	1.12	12	0.27	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2300	-3.91	20240430	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		9021	N	N	0	N	00	N
61	20240619	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	14769295	6714	83.51	2200	2200	2190	2860	1540	2200	2199.78	0.21	0	22	2213	2206	2198	2191	2183	2210	2195	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.16	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9021	N	N	0	N	00	N
62	20240619	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	11856495	5390	67.04	2200	2200	2190	2860	1540	2200	2199.72	0.21	0	-5	2213	2206	2198	2191	2183	2210	2195	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.13	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9021	N	N	0	N	00	N
63	20240619	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	8281945	3765	46.83	2200	2200	2190	2860	1540	2200	2199.72	0.21	0	-4	2213	2206	2198	2191	2183	2210	2195	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.09	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9021	N	N	0	N	00	N
64	20240619	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	4374995	1989	24.74	2200	2200	2190	2860	1540	2200	2199.60	0.21	0	-4	2213	2206	2198	2191	2183	2210	2195	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.05	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9021	N	N	0	N	00	N
65	20240619	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	99000	45	0.56	2200	2200	2200	2860	1540	2200	2200.00	0.21	0	-6	2213	2206	2198	2191	2183	2210	2195	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.00	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9021	N	N	0	N	00	N
66	20240618	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	17687745	8040	68.15	2190	2205	2190	2860	1540	2200	2199.97	0.21	0	-51	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.19	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9072	N	N	0	N	00	N
67	20240618	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	3601150	1637	13.88	2190	2205	2190	2860	1540	2200	2199.85	0.21	0	-50	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.04	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9072	N	N	0	N	00	N
68	20240618	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	3576955	1626	13.78	2190	2205	2190	2860	1540	2200	2199.85	0.21	0	-49	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	4230000	93	-28.51	1.11	12	0.04	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		9072	N	N	0	N	00	N
69	20240618	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	3574760	1625	13.77	2190	2205	2190	2860	1540	2200	2199.85	0.21	0	-48	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.04	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9072	N	N	0	N	00	N
70	20240618	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	3574760	1625	13.77	2190	2205	2190	2860	1540	2200	2199.85	0.21	0	-48	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.04	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9072	N	N	0	N	00	N
71	20240618	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	1207560	549	4.65	2190	2205	2190	2860	1540	2200	2199.56	0.21	0	-47	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	4230000	93	-28.64	1.11	12	0.01	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		9072	N	N	0	N	00	N
72	20240618	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	1163505	529	4.48	2190	2200	2190	2860	1540	2200	2199.44	0.21	0	-46	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	4230000	93	-28.51	1.11	12	0.01	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		9072	N	N	0	N	00	N
73	20240618	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.21	0	0	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.00	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9072	N	N	0	N	00	N
74	20240617	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	25803505	11798	531.68	2185	2210	2185	2850	1540	2195	2187.11	0.21	0	-10	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4230000	93	-28.57	1.11	12	0.28	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9082	N	N	0	N	00	N
75	20240617	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	25777115	11786	531.14	2185	2210	2185	2850	1540	2195	2187.10	0.21	0	-8	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4230000	93	-28.51	1.11	12	0.28	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		9082	N	N	0	N	00	N
76	20240617	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	25588345	11700	527.26	2185	2210	2185	2850	1540	2195	2187.04	0.21	0	-8	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4230000	93	-28.57	1.11	12	0.28	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9082	N	N	0	N	00	N
77	20240617	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	25480765	11651	525.06	2185	2210	2185	2850	1540	2195	2187.00	0.21	0	-1	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4230000	93	-28.51	1.11	12	0.28	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		9082	N	N	0	N	00	N
78	20240617	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	25450070	11637	524.43	2185	2210	2185	2850	1540	2195	2187.00	0.21	0	-1	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4230000	93	-28.44	1.11	12	0.28	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		9082	N	N	0	N	00	N
79	20240617	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	1482035	676	30.46	2185	2210	2185	2850	1540	2195	2192.36	0.21	0	-1	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4230000	93	-28.44	1.11	12	0.02	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		9082	N	N	0	N	00	N
80	20240617	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	307625	140	6.31	2185	2210	2185	2850	1540	2195	2197.32	0.21	0	-2	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4230000	93	-28.64	1.11	12	0.00	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		9082	N	N	0	N	00	N
81	20240617	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	24105	11	0.50	2185	2200	2185	2850	1540	2195	2191.36	0.21	0	-1	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4230000	93	-28.57	1.11	12	0.00	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9082	N	N	0	N	00	N
82	20240614	161028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	4868035	2219	12.62	2190	2200	2185	2860	1540	2200	2193.80	0.21	0	6	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	4230000	93	-28.51	1.11	12	0.05	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		9076	N	N	0	N	00	N
83	20240614	151032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	4719070	2151	12.23	2190	2200	2185	2860	1540	2200	2193.90	0.21	0	63	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	4230000	93	-28.51	1.11	12	0.05	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		9076	N	N	0	N	00	N
84	20240614	141030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	4624855	2108	11.99	2190	2200	2185	2860	1540	2200	2193.95	0.21	0	63	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	4230000	93	-28.44	1.11	12	0.05	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		9076	N	N	0	N	00	N
85	20240614	131032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	4228290	1927	10.96	2190	2200	2185	2860	1540	2200	2194.23	0.21	0	58	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.05	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9076	N	N	0	N	00	N
86	20240614	121039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	1758025	804	4.57	2190	2200	2185	2860	1540	2200	2186.60	0.21	0	2	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.02	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9076	N	N	0	N	00	N
87	20240614	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	1753630	802	4.56	2190	2200	2185	2860	1540	2200	2186.57	0.21	0	3	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	4230000	92	-28.38	1.10	12	0.02	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		9076	N	N	0	N	00	N
88	20240614	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	597435	273	1.55	2190	2200	2185	2860	1540	2200	2188.41	0.21	0	3	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	4230000	92	-28.38	1.10	12	0.01	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		9076	N	N	0	N	00	N
89	20240614	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.21	0	0	2223	2211	2198	2186	2173	2217	2192	4	660	100	1540	5	1	4230000	93	-28.57	1.11	12	0.00	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9076	N	N	0	N	00	N
90	20240613	161144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	38431650	17582	547.38	2185	2210	2185	2850	1540	2195	2185.85	0.22	0	-34	2201	2197	2191	2187	2181	2200	2190	4	655	100	1530	5	1	4230000	93	-28.57	1.11	12	0.42	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9110	N	N	0	N	00	N
91	20240613	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	38422860	17578	547.26	2185	2210	2185	2850	1540	2195	2185.85	0.22	0	-32	2201	2197	2191	2187	2181	2200	2190	4	655	100	1530	5	1	4230000	92	-28.38	1.10	12	0.42	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		9110	N	N	0	N	00	N
92	20240613	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	37762990	17276	537.86	2185	2210	2185	2850	1540	2195	2185.86	0.22	0	-30	2201	2197	2191	2187	2181	2200	2190	4	655	100	1530	5	1	4230000	93	-28.64	1.11	12	0.41	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		9110	N	N	0	N	00	N
93	20240613	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	37762990	17276	537.86	2185	2210	2185	2850	1540	2195	2185.86	0.22	0	-30	2201	2197	2191	2187	2181	2200	2190	4	655	100	1530	5	1	4230000	93	-28.64	1.11	12	0.41	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		9110	N	N	0	N	00	N
94	20240613	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	4757115	2172	67.62	2185	2210	2185	2850	1540	2195	2190.20	0.22	0	-29	2201	2197	2191	2187	2181	2200	2190	4	655	100	1530	5	1	4230000	93	-28.64	1.11	12	0.05	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		9110	N	N	0	N	00	N
95	20240613	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	4757115	2172	67.62	2185	2210	2185	2850	1540	2195	2190.20	0.22	0	-29	2201	2197	2191	2187	2181	2200	2190	4	655	100	1530	5	1	4230000	93	-28.64	1.11	12	0.05	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		9110	N	N	0	N	00	N
96	20240613	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	4757115	2172	67.62	2185	2210	2185	2850	1540	2195	2190.20	0.22	0	-29	2201	2197	2191	2187	2181	2200	2190	4	655	100	1530	5	1	4230000	93	-28.64	1.11	12	0.05	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		9110	N	N	0	N	00	N
97	20240613	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.22	0	0	2201	2197	2191	2187	2181	2200	2190	4	655	100	1530	5	1	4230000	93	-28.51	1.11	12	0.00	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		9110	N	N	0	N	00	N
98	20240612	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	7028885	3212	25.15	2190	2195	2185	2850	1540	2195	2188.32	0.22	0	-5	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4230000	93	-28.51	1.11	12	0.08	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		9115	N	N	0	N	00	N
99	20240612	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	7020105	3208	25.12	2190	2195	2185	2850	1540	2195	2188.31	0.22	0	-5	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4230000	93	-28.44	1.11	12	0.08	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		9115	N	N	0	N	00	N
100	20240612	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	6544875	2991	23.42	2190	2195	2185	2850	1540	2195	2188.19	0.22	0	-3	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4230000	93	-28.44	1.11	12	0.07	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		9115	N	N	0	N	00	N
101	20240612	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	3062710	1401	10.97	2190	2195	2185	2850	1540	2195	2186.09	0.22	0	-3	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4230000	93	-28.44	1.11	12	0.03	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		9115	N	N	0	N	00	N
102	20240612	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	3049545	1395	10.92	2190	2195	2185	2850	1540	2195	2186.05	0.22	0	-3	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4230000	92	-28.38	1.10	12	0.03	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		9115	N	N	0	N	00	N
103	20240612	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	181545	83	0.65	2190	2195	2185	2850	1540	2195	2187.29	0.22	0	-3	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4230000	93	-28.44	1.11	12	0.00	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		9115	N	N	0	N	00	N
104	20240612	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	174975	80	0.63	2190	2195	2185	2850	1540	2195	2187.19	0.22	0	-2	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4230000	93	-28.44	1.11	12	0.00	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		9115	N	N	0	N	00	N
105	20240612	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	120180	55	0.43	2190	2190	2185	2850	1540	2195	2185.09	0.22	0	0	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4230000	92	-28.38	1.10	12	0.00	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		9115	N	N	0	N	00	N
106	20240610	161131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	15225085	6957	213.01	2195	2210	2180	2850	1540	2195	2188.46	0.22	0	-15	2215	2205	2195	2185	2175	2205	2185	4	655	100	1530	5	1	4230000	93	-28.57	1.11	12	0.16	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9444	N	N	0	N	00	N
107	20240610	151141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	15170195	6932	212.25	2195	2210	2180	2850	1540	2195	2188.43	0.22	0	-13	2215	2205	2195	2185	2175	2205	2185	4	655	100	1530	5	1	4230000	93	-28.51	1.11	12	0.16	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		9444	N	N	0	N	00	N
108	20240610	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	15137245	6917	211.79	2195	2210	2180	2850	1540	2195	2188.41	0.22	0	-10	2215	2205	2195	2185	2175	2205	2185	4	655	100	1530	5	1	4230000	93	-28.57	1.11	12	0.16	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9444	N	N	0	N	00	N
109	20240610	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	15117480	6908	211.51	2195	2210	2180	2850	1540	2195	2188.40	0.22	0	-8	2215	2205	2195	2185	2175	2205	2185	4	655	100	1530	5	1	4230000	93	-28.64	1.11	12	0.16	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		9444	N	N	0	N	00	N
110	20240610	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	15106455	6903	211.36	2195	2210	2180	2850	1540	2195	2188.39	0.22	0	-8	2215	2205	2195	2185	2175	2205	2185	4	655	100	1530	5	1	4230000	93	-28.51	1.11	12	0.16	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		9444	N	N	0	N	00	N
111	20240610	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	15077920	6890	210.96	2195	2210	2180	2850	1540	2195	2188.38	0.22	0	-8	2215	2205	2195	2185	2175	2205	2185	4	655	100	1530	5	1	4230000	93	-28.64	1.11	12	0.16	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		9444	N	N	0	N	00	N
112	20240610	101134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	10459425	4784	146.48	2195	2195	2180	2850	1540	2195	2186.33	0.22	0	225	2215	2205	2195	2185	2175	2205	2185	4	655	100	1530	5	1	4230000	93	-28.44	1.11	12	0.11	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		9444	N	N	0	N	00	N
113	20240610	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	204135	93	2.85	2195	2195	2195	2850	1540	2195	2195.00	0.22	0	-13	2215	2205	2195	2185	2175	2205	2185	4	655	100	1530	5	1	4230000	93	-28.51	1.11	12	0.00	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		9444	N	N	0	N	00	N
114	20240607	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	7171265	3266	100.90	2195	2205	2185	2850	1540	2195	2195.73	0.22	0	-10	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	-28.51	1.11	12	0.08	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		9454	N	N	0	N	00	N
115	20240607	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	6989080	3183	98.33	2195	2205	2185	2850	1540	2195	2195.75	0.22	0	-9	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	-28.51	1.11	12	0.08	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		9454	N	N	0	N	00	N
116	20240607	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	5758000	2623	81.03	2195	2205	2185	2850	1540	2195	2195.20	0.22	0	-7	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	-28.57	1.11	12	0.06	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9454	N	N	0	N	00	N
117	20240607	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	5725050	2608	80.57	2195	2205	2185	2850	1540	2195	2195.19	0.22	0	-4	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	92	-28.38	1.10	12	0.06	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		9454	N	N	0	N	00	N
118	20240607	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	5718495	2605	80.48	2195	2205	2185	2850	1540	2195	2195.20	0.22	0	-4	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	92	-28.38	1.10	12	0.06	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		9454	N	N	0	N	00	N
119	20240607	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	4092855	1861	57.49	2195	2205	2185	2850	1540	2195	2199.28	0.22	0	-4	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	-28.57	1.11	12	0.04	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9454	N	N	0	N	00	N
120	20240607	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	430315	196	6.05	2195	2205	2185	2850	1540	2195	2195.48	0.22	0	-3	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	-28.57	1.11	12	0.00	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9454	N	N	0	N	00	N
121	20240607	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	21990	10	0.31	2195	2200	2195	2850	1540	2195	2199.00	0.22	0	-2	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	-28.57	1.11	12	0.00	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9454	N	N	0	N	00	N
122	20240605	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	7083185	3237	40.00	2180	2195	2180	2850	1540	2195	2188.19	0.22	0	120	2201	2197	2191	2187	2181	2200	2190	4	655	100	1530	5	1	4230000	93	-28.51	1.11	12	0.08	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		9334	N	N	0	N	00	N
123	20240605	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	6840065	3126	38.63	2180	2195	2180	2850	1540	2195	2188.12	0.22	0	121	2201	2197	2191	2187	2181	2200	2190	4	655	100	1530	5	1	4230000	93	-28.44	1.11	12	0.07	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		9334	N	N	0	N	00	N
124	20240605	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	4577775	2093	25.87	2180	2195	2180	2850	1540	2195	2187.18	0.22	0	122	2201	2197	2191	2187	2181	2200	2190	4	655	100	1530	5	1	4230000	93	-28.44	1.11	12	0.05	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		9334	N	N	0	N	00	N
125	20240605	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	3213405	1470	18.17	2180	2195	2180	2850	1540	2195	2185.99	0.22	0	122	2201	2197	2191	2187	2181	2200	2190	4	655	100	1530	5	1	4230000	93	-28.44	1.11	12	0.03	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		9334	N	N	0	N	00	N
126	20240605	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	2824450	1292	15.97	2180	2195	2180	2850	1540	2195	2186.11	0.22	0	122	2201	2197	2191	2187	2181	2200	2190	4	655	100	1530	5	1	4230000	93	-28.44	1.11	12	0.03	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		9334	N	N	0	N	00	N
127	20240605	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	2776355	1270	15.69	2180	2195	2180	2850	1540	2195	2186.11	0.22	0	122	2201	2197	2191	2187	2181	2200	2190	4	655	100	1530	5	1	4230000	93	-28.44	1.11	12	0.03	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		9334	N	N	0	N	00	N
128	20240605	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	2710655	1240	15.32	2180	2195	2180	2850	1540	2195	2186.01	0.22	0	122	2201	2197	2191	2187	2181	2200	2190	4	655	100	1530	5	1	4230000	93	-28.44	1.11	12	0.03	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		9334	N	N	0	N	00	N
129	20240605	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.22	0	0	2201	2197	2191	2187	2181	2200	2190	4	655	100	1530	5	1	4230000	93	-28.51	1.11	12	0.00	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		9334	N	N	0	N	00	N
130	20240604	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	17735950	8092	129.85	2185	2195	2185	2850	1540	2195	2191.79	0.22	0	-34	2238	2216	2198	2176	2158	2227	2187	4	655	100	1530	5	1	4230000	93	-28.51	1.11	12	0.19	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		9368	N	N	0	N	00	N
131	20240604	151155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	17735950	8092	129.85	2185	2195	2185	2850	1540	2195	2191.79	0.22	0	-34	2238	2216	2198	2176	2158	2227	2187	4	655	100	1530	5	1	4230000	93	-28.51	1.11	12	0.19	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		9368	N	N	0	N	00	N
132	20240604	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	17305730	7896	126.70	2185	2195	2185	2850	1540	2195	2191.71	0.22	0	-34	2238	2216	2198	2176	2158	2227	2187	4	655	100	1530	5	1	4230000	93	-28.51	1.11	12	0.19	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		9368	N	N	0	N	00	N
133	20240604	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	17305730	7896	126.70	2185	2195	2185	2850	1540	2195	2191.71	0.22	0	-34	2238	2216	2198	2176	2158	2227	2187	4	655	100	1530	5	1	4230000	93	-28.51	1.11	12	0.19	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		9368	N	N	0	N	00	N
134	20240604	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	5756950	2634	42.27	2185	2195	2185	2850	1540	2195	2185.63	0.22	0	-34	2238	2216	2198	2176	2158	2227	2187	4	655	100	1530	5	1	4230000	93	-28.44	1.11	12	0.06	-77.00	1980.00	6260	20231222	-65.02	2040	20231222	7.35	2300	-4.78	20240430	2075	5.54	20240102	6260	-65.02	20231222	2040	7.35	20231222	0.00	N	467930	100	4 억		9368	N	N	0	N	00	N
135	20240604	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	5537950	2534	40.66	2185	2195	2185	2850	1540	2195	2185.46	0.22	0	-34	2238	2216	2198	2176	2158	2227	2187	4	655	100	1530	5	1	4230000	93	-28.51	1.11	12	0.06	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		9368	N	N	0	N	00	N
136	20240604	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	5494050	2514	40.34	2185	2195	2185	2850	1540	2195	2185.38	0.22	0	-34	2238	2216	2198	2176	2158	2227	2187	4	655	100	1530	5	1	4230000	93	-28.51	1.11	12	0.06	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		9368	N	N	0	N	00	N
137	20240604	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.22	0	0	2238	2216	2198	2176	2158	2227	2187	4	655	100	1530	5	1	4230000	93	-28.51	1.11	12	0.00	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		9368	N	N	0	N	00	N
138	20240603	161137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	13749005	6232	32.92	2180	2220	2180	2840	1530	2185	2206.19	0.22	0	-59	2201	2192	2181	2172	2161	2197	2177	4	655	100	1520	5	1	4230000	93	-28.51	1.11	12	0.15	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		9427	N	N	0	N	00	N
139	20240603	151138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	13749005	6232	32.92	2180	2220	2180	2840	1530	2185	2206.19	0.22	0	-59	2201	2192	2181	2172	2161	2197	2177	4	655	100	1520	5	1	4230000	93	-28.51	1.11	12	0.15	-77.00	1980.00	6260	20231222	-64.94	2040	20231222	7.60	2300	-4.57	20240430	2075	5.78	20240102	6260	-64.94	20231222	2040	7.60	20231222	0.00	N	467930	100	4 억		9427	N	N	0	N	00	N
140	20240603	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	13417560	6081	32.13	2180	2220	2180	2840	1530	2185	2206.47	0.22	0	-57	2201	2192	2181	2172	2161	2197	2177	4	655	100	1520	5	1	4230000	93	-28.57	1.11	12	0.14	-77.00	1980.00	6260	20231222	-64.86	2040	20231222	7.84	2300	-4.35	20240430	2075	6.02	20240102	6260	-64.86	20231222	2040	7.84	20231222	0.00	N	467930	100	4 억		9427	N	N	0	N	00	N
141	20240603	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	20	2	0.92	13039945	5909	31.22	2180	2220	2180	2840	1530	2185	2206.79	0.22	0	-57	2201	2192	2181	2172	2161	2197	2177	4	655	100	1520	5	1	4230000	93	-28.64	1.11	12	0.14	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		9427	N	N	0	N	00	N
142	20240603	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	30	2	1.37	11209505	5079	26.83	2180	2220	2180	2840	1530	2185	2207.03	0.22	0	-57	2201	2192	2181	2172	2161	2197	2177	4	655	100	1520	5	1	4230000	94	-28.77	1.12	12	0.12	-77.00	1980.00	6260	20231222	-64.62	2040	20231222	8.58	2300	-3.70	20240430	2075	6.75	20240102	6260	-64.62	20231222	2040	8.58	20231222	0.00	N	467930	100	4 억		9427	N	N	0	N	00	N
143	20240603	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	25	2	1.14	7887005	3579	18.91	2180	2220	2180	2840	1530	2185	2203.69	0.22	0	-7	2201	2192	2181	2172	2161	2197	2177	4	655	100	1520	5	1	4230000	93	-28.70	1.12	12	0.08	-77.00	1980.00	6260	20231222	-64.70	2040	20231222	8.33	2300	-3.91	20240430	2075	6.51	20240102	6260	-64.70	20231222	2040	8.33	20231222	0.00	N	467930	100	4 억		9427	N	N	0	N	00	N
144	20240603	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	20	2	0.92	3524415	1605	8.48	2180	2210	2180	2840	1530	2185	2195.90	0.22	0	-6	2201	2192	2181	2172	2161	2197	2177	4	655	100	1520	5	1	4230000	93	-28.64	1.11	12	0.04	-77.00	1980.00	6260	20231222	-64.78	2040	20231222	8.09	2300	-4.13	20240430	2075	6.27	20240102	6260	-64.78	20231222	2040	8.09	20231222	0.00	N	467930	100	4 억		9427	N	N	0	N	00	N
145	20240603	091124	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	0.22	0	0	2201	2192	2181	2172	2161	2197	2177	4	655	100	1520	5	1	4230000	92	-28.38	1.10	12	0.00	-77.00	1980.00	6260	20231222	-65.10	2040	20231222	7.11	2300	-5.00	20240430	2075	5.30	20240102	6260	-65.10	20231222	2040	7.11	20231222	0.00	N	467930	100	4 억		9427	N	N	0	N	00	N