KissMeData/474930/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	161409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	11908530	5445	28.74	2190	2195	2165	2820	1520	2170	2187.06	25.90	0	0	2223	2196	2178	2151	2133	2187	2142	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.15	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937632	N	N	0	N	00	N
3	20240628	151425	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	11904160	5443	28.73	2190	2195	2165	2820	1520	2170	2187.06	25.90	0	0	2223	2196	2178	2151	2133	2187	2142	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.15	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937632	N	N	0	N	00	N
4	20240628	141423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	9623925	4400	23.22	2190	2195	2165	2820	1520	2170	2187.26	25.90	0	0	2223	2196	2178	2151	2133	2187	2142	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937632	N	N	0	N	00	N
5	20240628	131423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	3325665	1525	8.05	2190	2195	2165	2820	1520	2170	2180.76	25.90	0	0	2223	2196	2178	2151	2133	2187	2142	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-63.92	2145	20240530	2.10	6070	-63.92	20240422	2145	2.10	20240530	6070	-63.92	20240422	2145	2.10	20240530	0.00	N	474930	100	3 억		937632	N	N	0	N	00	N
6	20240628	121419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	2469375	1134	5.99	2190	2190	2165	2820	1520	2170	2177.58	25.90	0	0	2223	2196	2178	2151	2133	2187	2142	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937632	N	N	0	N	00	N
7	20240628	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	2399615	1102	5.82	2190	2190	2165	2820	1520	2170	2177.51	25.90	0	0	2223	2196	2178	2151	2133	2187	2142	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937632	N	N	0	N	00	N
8	20240628	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	627275	289	1.53	2190	2190	2165	2820	1520	2170	2170.50	25.90	0	6	2223	2196	2178	2151	2133	2187	2142	4	650	100	1510	5	1	3620000	79	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937632	N	N	0	N	00	N
9	20240628	091357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	208350	96	0.51	2190	2190	2165	2820	1520	2170	2170.31	25.90	0	6	2223	2196	2178	2151	2133	2187	2142	4	650	100	1510	5	1	3620000	78	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.33	2145	20240530	0.93	6070	-64.33	20240422	2145	0.93	20240530	6070	-64.33	20240422	2145	0.93	20240530	0.00	N	474930	100	3 억		937632	N	N	0	N	00	N
10	20240627	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	41386465	18947	109.75	2185	2205	2160	2845	1535	2190	2184.33	25.90	0	0	2216	2202	2181	2167	2146	2192	2157	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.52	0.00	0.00	6070	20240422	-64.25	2145	20240530	1.17	6070	-64.25	20240422	2145	1.17	20240530	6070	-64.25	20240422	2145	1.17	20240530	0.00	N	474930	100	3 억		937632	N	N	0	N	00	N
11	20240627	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	41360425	18935	109.68	2185	2205	2160	2845	1535	2190	2184.34	25.90	0	12	2216	2202	2181	2167	2146	2192	2157	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.52	0.00	0.00	6070	20240422	-64.17	2145	20240530	1.40	6070	-64.17	20240422	2145	1.40	20240530	6070	-64.17	20240422	2145	1.40	20240530	0.00	N	474930	100	3 억		937632	N	N	0	N	00	N
12	20240627	141350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	41060125	18797	108.88	2185	2205	2160	2845	1535	2190	2184.40	25.90	0	12	2216	2202	2181	2167	2146	2192	2157	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.52	0.00	0.00	6070	20240422	-64.17	2145	20240530	1.40	6070	-64.17	20240422	2145	1.40	20240530	6070	-64.17	20240422	2145	1.40	20240530	0.00	N	474930	100	3 억		937632	N	N	0	N	00	N
13	20240627	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	35355885	16174	93.69	2185	2205	2160	2845	1535	2190	2185.97	25.90	0	0	2216	2202	2181	2167	2146	2192	2157	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.45	0.00	0.00	6070	20240422	-63.92	2145	20240530	2.10	6070	-63.92	20240422	2145	2.10	20240530	6070	-63.92	20240422	2145	2.10	20240530	0.00	N	474930	100	3 억		937632	N	N	0	N	00	N
14	20240627	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	35333985	16164	93.63	2185	2205	2160	2845	1535	2190	2185.97	25.90	0	0	2216	2202	2181	2167	2146	2192	2157	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.45	0.00	0.00	6070	20240422	-63.92	2145	20240530	2.10	6070	-63.92	20240422	2145	2.10	20240530	6070	-63.92	20240422	2145	2.10	20240530	0.00	N	474930	100	3 억		937632	N	N	0	N	00	N
15	20240627	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	13246445	6107	35.37	2185	2190	2160	2845	1535	2190	2169.06	25.90	0	57	2216	2202	2181	2167	2146	2192	2157	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.17	0.00	0.00	6070	20240422	-63.92	2145	20240530	2.10	6070	-63.92	20240422	2145	2.10	20240530	6070	-63.92	20240422	2145	2.10	20240530	0.00	N	474930	100	3 억		937632	N	N	0	N	00	N
16	20240627	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-30	5	-1.37	9138415	4222	24.46	2185	2185	2160	2845	1535	2190	2164.48	25.90	0	57	2216	2202	2181	2167	2146	2192	2157	4	655	100	1530	5	1	3620000	78	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-64.42	2145	20240530	0.70	6070	-64.42	20240422	2145	0.70	20240530	6070	-64.42	20240422	2145	0.70	20240530	0.00	N	474930	100	3 억		937632	N	N	0	N	00	N
17	20240627	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-30	5	-1.37	6457740	2982	17.27	2185	2185	2160	2845	1535	2190	2165.57	25.90	0	64	2216	2202	2181	2167	2146	2192	2157	4	655	100	1530	5	1	3620000	78	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-64.42	2145	20240530	0.70	6070	-64.42	20240422	2145	0.70	20240530	6070	-64.42	20240422	2145	0.70	20240530	0.00	N	474930	100	3 억		937632	N	N	0	N	00	N
18	20240626	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	37603955	17254	209.95	2195	2195	2160	2840	1530	2185	2179.43	25.90	0	2719	2215	2200	2185	2170	2155	2207	2177	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.48	0.00	0.00	6070	20240422	-63.92	2145	20240530	2.10	6070	-63.92	20240422	2145	2.10	20240530	6070	-63.92	20240422	2145	2.10	20240530	0.00	N	474930	100	3 억		937558	N	N	0	N	00	N
19	20240626	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	36219645	16619	202.23	2195	2195	2160	2840	1530	2185	2179.41	25.90	0	2953	2215	2200	2185	2170	2155	2207	2177	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.46	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937558	N	N	0	N	00	N
20	20240626	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	35605460	16337	198.80	2195	2195	2160	2840	1530	2185	2179.44	25.90	0	2953	2215	2200	2185	2170	2155	2207	2177	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.45	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937558	N	N	0	N	00	N
21	20240626	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	31293420	14359	174.73	2195	2195	2160	2840	1530	2185	2179.36	25.90	0	2953	2215	2200	2185	2170	2155	2207	2177	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.40	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937558	N	N	0	N	00	N
22	20240626	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	28874605	13252	161.26	2195	2195	2160	2840	1530	2185	2178.89	25.90	0	2953	2215	2200	2185	2170	2155	2207	2177	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.37	0.00	0.00	6070	20240422	-63.92	2145	20240530	2.10	6070	-63.92	20240422	2145	2.10	20240530	6070	-63.92	20240422	2145	2.10	20240530	0.00	N	474930	100	3 억		937558	N	N	0	N	00	N
23	20240626	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	15663305	7223	87.89	2195	2195	2160	2840	1530	2185	2168.53	25.90	0	2953	2215	2200	2185	2170	2155	2207	2177	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.20	0.00	0.00	6070	20240422	-63.92	2145	20240530	2.10	6070	-63.92	20240422	2145	2.10	20240530	6070	-63.92	20240422	2145	2.10	20240530	0.00	N	474930	100	3 억		937558	N	N	0	N	00	N
24	20240626	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	15146510	6987	85.02	2195	2195	2160	2840	1530	2185	2167.81	25.90	0	2953	2215	2200	2185	2170	2155	2207	2177	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.19	0.00	0.00	6070	20240422	-63.92	2145	20240530	2.10	6070	-63.92	20240422	2145	2.10	20240530	6070	-63.92	20240422	2145	2.10	20240530	0.00	N	474930	100	3 억		937558	N	N	0	N	00	N
25	20240626	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	13170	6	0.07	2195	2195	2195	2840	1530	2185	2195.00	25.90	0	0	2215	2200	2185	2170	2155	2207	2177	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937558	N	N	0	N	00	N
26	20240625	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	17949950	8218	44.90	2170	2200	2170	2840	1530	2185	2184.22	25.90	0	164	2221	2202	2186	2167	2151	2195	2160	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.23	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937564	N	N	0	N	00	N
27	20240625	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	17947765	8217	44.90	2170	2200	2170	2840	1530	2185	2184.22	25.90	0	164	2221	2202	2186	2167	2151	2195	2160	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.23	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937564	N	N	0	N	00	N
28	20240625	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	16031545	7338	40.10	2170	2200	2170	2840	1530	2185	2184.73	25.90	0	164	2221	2202	2186	2167	2151	2195	2160	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.20	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937564	N	N	0	N	00	N
29	20240625	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	16011925	7329	40.05	2170	2200	2170	2840	1530	2185	2184.74	25.90	0	164	2221	2202	2186	2167	2151	2195	2160	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.20	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937564	N	N	0	N	00	N
30	20240625	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	4596540	2106	11.51	2170	2200	2170	2840	1530	2185	2182.59	25.90	0	164	2221	2202	2186	2167	2151	2195	2160	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-63.92	2145	20240530	2.10	6070	-63.92	20240422	2145	2.10	20240530	6070	-63.92	20240422	2145	2.10	20240530	0.00	N	474930	100	3 억		937564	N	N	0	N	00	N
31	20240625	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	3674550	1685	9.21	2170	2200	2170	2840	1530	2185	2180.74	25.90	0	164	2221	2202	2186	2167	2151	2195	2160	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937564	N	N	0	N	00	N
32	20240625	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	2381030	1093	5.97	2170	2200	2170	2840	1530	2185	2178.44	25.90	0	164	2221	2202	2186	2167	2151	2195	2160	4	655	100	1520	5	1	3620000	80	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-63.76	2145	20240530	2.56	6070	-63.76	20240422	2145	2.56	20240530	6070	-63.76	20240422	2145	2.56	20240530	0.00	N	474930	100	3 억		937564	N	N	0	N	00	N
33	20240625	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	1228280	566	3.09	2170	2180	2170	2840	1530	2185	2170.11	25.90	0	161	2221	2202	2186	2167	2151	2195	2160	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937564	N	N	0	N	00	N
34	20240624	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	39917175	18301	398.71	2200	2205	2170	2865	1545	2205	2181.15	25.90	0	-29	2231	2217	2201	2187	2171	2225	2195	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.51	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937593	N	N	0	N	00	N
35	20240624	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	39698675	18201	396.54	2200	2205	2170	2865	1545	2205	2181.13	25.90	0	-29	2231	2217	2201	2187	2171	2225	2195	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.50	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937593	N	N	0	N	00	N
36	20240624	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	38293630	17557	382.51	2200	2205	2170	2865	1545	2205	2181.10	25.90	0	-29	2231	2217	2201	2187	2171	2225	2195	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.49	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937593	N	N	0	N	00	N
37	20240624	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	37286345	17096	372.46	2200	2205	2170	2865	1545	2205	2181.00	25.90	0	-29	2231	2217	2201	2187	2171	2225	2195	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.47	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937593	N	N	0	N	00	N
38	20240624	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	36185105	16592	361.48	2200	2205	2170	2865	1545	2205	2180.88	25.90	0	-28	2231	2217	2201	2187	2171	2225	2195	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.46	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937593	N	N	0	N	00	N
39	20240624	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	30050080	13797	300.59	2200	2205	2170	2865	1545	2205	2178.02	25.90	0	-28	2231	2217	2201	2187	2171	2225	2195	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.38	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937593	N	N	0	N	00	N
40	20240624	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	24968655	11482	250.15	2200	2205	2170	2865	1545	2205	2174.59	25.90	0	-8	2231	2217	2201	2187	2171	2225	2195	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.32	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937593	N	N	0	N	00	N
41	20240624	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	227255	104	2.27	2200	2200	2185	2865	1545	2205	2185.14	25.90	0	0	2231	2217	2201	2187	2171	2225	2195	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937593	N	N	0	N	00	N
42	20240621	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	10067910	4589	39.14	2200	2215	2185	2860	1540	2200	2193.92	25.90	0	-51	2220	2210	2195	2185	2170	2215	2190	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.13	0.00	0.00	6070	20240422	-63.67	2145	20240530	2.80	6070	-63.67	20240422	2145	2.80	20240530	6070	-63.67	20240422	2145	2.80	20240530	0.00	N	474930	100	3 억		937594	N	N	0	N	00	N
43	20240621	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	9325955	4250	36.25	2200	2215	2185	2860	1540	2200	2194.34	25.90	0	-51	2220	2210	2195	2185	2170	2215	2190	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-63.67	2145	20240530	2.80	6070	-63.67	20240422	2145	2.80	20240530	6070	-63.67	20240422	2145	2.80	20240530	0.00	N	474930	100	3 억		937594	N	N	0	N	00	N
44	20240621	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	8041035	3662	31.23	2200	2215	2185	2860	1540	2200	2195.80	25.90	0	-51	2220	2210	2195	2185	2170	2215	2190	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.10	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937594	N	N	0	N	00	N
45	20240621	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	7890270	3593	30.64	2200	2215	2185	2860	1540	2200	2196.01	25.90	0	-1	2220	2210	2195	2185	2170	2215	2190	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.10	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937594	N	N	0	N	00	N
46	20240621	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	5567615	2530	21.58	2200	2215	2185	2860	1540	2200	2200.64	25.90	0	-1	2220	2210	2195	2185	2170	2215	2190	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937594	N	N	0	N	00	N
47	20240621	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	4280670	1943	16.57	2200	2215	2200	2860	1540	2200	2203.12	25.90	0	-1	2220	2210	2195	2185	2170	2215	2190	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-63.76	2145	20240530	2.56	6070	-63.76	20240422	2145	2.56	20240530	6070	-63.76	20240422	2145	2.56	20240530	0.00	N	474930	100	3 억		937594	N	N	0	N	00	N
48	20240621	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	4135430	1877	16.01	2200	2215	2200	2860	1540	2200	2203.21	25.90	0	-1	2220	2210	2195	2185	2170	2215	2190	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-63.76	2145	20240530	2.56	6070	-63.76	20240422	2145	2.56	20240530	6070	-63.76	20240422	2145	2.56	20240530	0.00	N	474930	100	3 억		937594	N	N	0	N	00	N
49	20240621	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	22000	10	0.09	2200	2200	2200	2860	1540	2200	2200.00	25.90	0	-1	2220	2210	2195	2185	2170	2215	2190	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.76	2145	20240530	2.56	6070	-63.76	20240422	2145	2.56	20240530	6070	-63.76	20240422	2145	2.56	20240530	0.00	N	474930	100	3 억		937594	N	N	0	N	00	N
50	20240620	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	25766025	11725	45.80	2185	2205	2180	2840	1530	2185	2197.53	25.90	0	28	2211	2197	2186	2172	2161	2205	2180	4	655	100	1520	5	1	3620000	80	0.00	0.00	12	0.32	0.00	0.00	6070	20240422	-63.76	2145	20240530	2.56	6070	-63.76	20240422	2145	2.56	20240530	6070	-63.76	20240422	2145	2.56	20240530	0.00	N	474930	100	3 억		937566	N	N	0	N	00	N
51	20240620	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	25398625	11558	45.15	2185	2205	2180	2840	1530	2185	2197.49	25.90	0	37	2211	2197	2186	2172	2161	2205	2180	4	655	100	1520	5	1	3620000	80	0.00	0.00	12	0.32	0.00	0.00	6070	20240422	-63.76	2145	20240530	2.56	6070	-63.76	20240422	2145	2.56	20240530	6070	-63.76	20240422	2145	2.56	20240530	0.00	N	474930	100	3 억		937566	N	N	0	N	00	N
52	20240620	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	17326775	7889	30.82	2185	2200	2180	2840	1530	2185	2196.32	25.90	0	37	2211	2197	2186	2172	2161	2205	2180	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.22	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937566	N	N	0	N	00	N
53	20240620	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	13120425	5977	23.35	2185	2200	2180	2840	1530	2185	2195.15	25.90	0	37	2211	2197	2186	2172	2161	2205	2180	4	655	100	1520	5	1	3620000	80	0.00	0.00	12	0.17	0.00	0.00	6070	20240422	-63.76	2145	20240530	2.56	6070	-63.76	20240422	2145	2.56	20240530	6070	-63.76	20240422	2145	2.56	20240530	0.00	N	474930	100	3 억		937566	N	N	0	N	00	N
54	20240620	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	8243770	3760	14.69	2185	2200	2180	2840	1530	2185	2192.49	25.90	0	37	2211	2197	2186	2172	2161	2205	2180	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.10	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937566	N	N	0	N	00	N
55	20240620	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	1412445	645	2.52	2185	2200	2180	2840	1530	2185	2189.84	25.90	0	25	2211	2197	2186	2172	2161	2205	2180	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937566	N	N	0	N	00	N
56	20240620	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	641900	294	1.15	2185	2200	2180	2840	1530	2185	2183.33	25.90	0	35	2211	2197	2186	2172	2161	2205	2180	4	655	100	1520	5	1	3620000	80	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-63.76	2145	20240530	2.56	6070	-63.76	20240422	2145	2.56	20240530	6070	-63.76	20240422	2145	2.56	20240530	0.00	N	474930	100	3 억		937566	N	N	0	N	00	N
57	20240620	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	32755	15	0.06	2185	2185	2180	2840	1530	2185	2183.67	25.90	0	-1	2211	2197	2186	2172	2161	2205	2180	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937566	N	N	0	N	00	N
58	20240619	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	56057685	25598	437.42	2180	2200	2175	2840	1530	2185	2189.92	25.90	0	-22	2201	2192	2181	2172	2161	2197	2177	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.71	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937588	N	N	0	N	00	N
59	20240619	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	56046760	25593	437.34	2180	2200	2175	2840	1530	2185	2189.93	25.90	0	-22	2201	2192	2181	2172	2161	2197	2177	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.71	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937588	N	N	0	N	00	N
60	20240619	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	42403140	19356	330.76	2180	2200	2175	2840	1530	2185	2190.70	25.90	0	-22	2201	2192	2181	2172	2161	2197	2177	4	655	100	1520	5	1	3620000	80	0.00	0.00	12	0.53	0.00	0.00	6070	20240422	-63.76	2145	20240530	2.56	6070	-63.76	20240422	2145	2.56	20240530	6070	-63.76	20240422	2145	2.56	20240530	0.00	N	474930	100	3 억		937588	N	N	0	N	00	N
61	20240619	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	14824225	6784	115.93	2180	2190	2175	2840	1530	2185	2185.17	25.90	0	-22	2201	2192	2181	2172	2161	2197	2177	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.19	0.00	0.00	6070	20240422	-63.92	2145	20240530	2.10	6070	-63.92	20240422	2145	2.10	20240530	6070	-63.92	20240422	2145	2.10	20240530	0.00	N	474930	100	3 억		937588	N	N	0	N	00	N
62	20240619	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	11911525	5454	93.20	2180	2190	2175	2840	1530	2185	2184.00	25.90	0	-22	2201	2192	2181	2172	2161	2197	2177	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.15	0.00	0.00	6070	20240422	-63.92	2145	20240530	2.10	6070	-63.92	20240422	2145	2.10	20240530	6070	-63.92	20240422	2145	2.10	20240530	0.00	N	474930	100	3 억		937588	N	N	0	N	00	N
63	20240619	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	9033750	4137	70.69	2180	2190	2175	2840	1530	2185	2183.65	25.90	0	-22	2201	2192	2181	2172	2161	2197	2177	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937588	N	N	0	N	00	N
64	20240619	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	8024520	3675	62.80	2180	2190	2175	2840	1530	2185	2183.54	25.90	0	-22	2201	2192	2181	2172	2161	2197	2177	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.10	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937588	N	N	0	N	00	N
65	20240619	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	5073325	2324	39.71	2180	2190	2175	2840	1530	2185	2183.01	25.90	0	-22	2201	2192	2181	2172	2161	2197	2177	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-63.92	2145	20240530	2.10	6070	-63.92	20240422	2145	2.10	20240530	6070	-63.92	20240422	2145	2.10	20240530	0.00	N	474930	100	3 억		937588	N	N	0	N	00	N
66	20240618	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	12741120	5852	94.42	2175	2190	2170	2830	1530	2180	2176.95	25.90	0	-1	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.16	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937589	N	N	0	N	00	N
67	20240618	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	11805940	5424	87.51	2175	2190	2170	2830	1530	2180	2176.61	25.90	0	-1	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.15	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937589	N	N	0	N	00	N
68	20240618	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	10515685	4832	77.96	2175	2190	2170	2830	1530	2180	2176.26	25.90	0	-1	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.13	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937589	N	N	0	N	00	N
69	20240618	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	10500425	4825	77.85	2175	2190	2170	2830	1530	2180	2176.25	25.90	0	-1	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.13	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937589	N	N	0	N	00	N
70	20240618	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	7343785	3377	54.49	2175	2190	2170	2830	1530	2180	2174.65	25.90	0	-1	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.09	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937589	N	N	0	N	00	N
71	20240618	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	5939585	2733	44.09	2175	2190	2170	2830	1530	2180	2173.28	25.90	0	-1	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937589	N	N	0	N	00	N
72	20240618	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	4899520	2257	36.41	2175	2190	2170	2830	1530	2180	2170.81	25.90	0	-1	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-63.92	2145	20240530	2.10	6070	-63.92	20240422	2145	2.10	20240530	6070	-63.92	20240422	2145	2.10	20240530	0.00	N	474930	100	3 억		937589	N	N	0	N	00	N
73	20240618	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	258825	119	1.92	2175	2175	2175	2830	1530	2180	2175.00	25.90	0	-1	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.17	2145	20240530	1.40	6070	-64.17	20240422	2145	1.40	20240530	6070	-64.17	20240422	2145	1.40	20240530	0.00	N	474930	100	3 억		937589	N	N	0	N	00	N
74	20240617	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	11584285	5324	108.30	2175	2180	2175	2830	1530	2180	2175.86	25.90	0	-92	2196	2187	2181	2172	2166	2192	2177	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.15	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937681	N	N	0	N	00	N
75	20240617	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	9350535	4297	87.41	2175	2180	2175	2830	1530	2180	2176.06	25.90	0	-7	2196	2187	2181	2172	2166	2192	2177	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937681	N	N	0	N	00	N
76	20240617	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	5765510	2649	53.89	2175	2180	2175	2830	1530	2180	2176.49	25.90	0	-7	2196	2187	2181	2172	2166	2192	2177	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-64.17	2145	20240530	1.40	6070	-64.17	20240422	2145	1.40	20240530	6070	-64.17	20240422	2145	1.40	20240530	0.00	N	474930	100	3 억		937681	N	N	0	N	00	N
77	20240617	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	5702435	2620	53.30	2175	2180	2175	2830	1530	2180	2176.50	25.90	0	-7	2196	2187	2181	2172	2166	2192	2177	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-64.17	2145	20240530	1.40	6070	-64.17	20240422	2145	1.40	20240530	6070	-64.17	20240422	2145	1.40	20240530	0.00	N	474930	100	3 억		937681	N	N	0	N	00	N
78	20240617	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	5513210	2533	51.53	2175	2180	2175	2830	1530	2180	2176.55	25.90	0	-7	2196	2187	2181	2172	2166	2192	2177	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-64.17	2145	20240530	1.40	6070	-64.17	20240422	2145	1.40	20240530	6070	-64.17	20240422	2145	1.40	20240530	0.00	N	474930	100	3 억		937681	N	N	0	N	00	N
79	20240617	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	5250035	2412	49.06	2175	2180	2175	2830	1530	2180	2176.63	25.90	0	-7	2196	2187	2181	2172	2166	2192	2177	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-64.17	2145	20240530	1.40	6070	-64.17	20240422	2145	1.40	20240530	6070	-64.17	20240422	2145	1.40	20240530	0.00	N	474930	100	3 억		937681	N	N	0	N	00	N
80	20240617	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	3107800	1428	29.05	2175	2180	2175	2830	1530	2180	2176.33	25.90	0	-7	2196	2187	2181	2172	2166	2192	2177	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937681	N	N	0	N	00	N
81	20240617	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	106575	49	1.00	2175	2175	2175	2830	1530	2180	2175.00	25.90	0	-7	2196	2187	2181	2172	2166	2192	2177	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.17	2145	20240530	1.40	6070	-64.17	20240422	2145	1.40	20240530	6070	-64.17	20240422	2145	1.40	20240530	0.00	N	474930	100	3 억		937681	N	N	0	N	00	N
82	20240614	161031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	10704545	4916	72.64	2175	2190	2175	2845	1535	2190	2177.49	25.90	0	85	2210	2200	2185	2175	2160	2205	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937596	N	N	0	N	00	N
83	20240614	151035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	10693645	4911	72.56	2175	2190	2175	2845	1535	2190	2177.49	25.90	0	85	2210	2200	2185	2175	2160	2205	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937596	N	N	0	N	00	N
84	20240614	141033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	8675180	3983	58.85	2175	2190	2175	2845	1535	2190	2178.05	25.90	0	85	2210	2200	2185	2175	2160	2205	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937596	N	N	0	N	00	N
85	20240614	131035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	8357415	3837	56.69	2175	2190	2175	2845	1535	2190	2178.11	25.90	0	85	2210	2200	2185	2175	2160	2205	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-64.17	2145	20240530	1.40	6070	-64.17	20240422	2145	1.40	20240530	6070	-64.17	20240422	2145	1.40	20240530	0.00	N	474930	100	3 억		937596	N	N	0	N	00	N
86	20240614	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	6664010	3060	45.21	2175	2190	2175	2845	1535	2190	2177.78	25.90	0	45	2210	2200	2185	2175	2160	2205	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-64.17	2145	20240530	1.40	6070	-64.17	20240422	2145	1.40	20240530	6070	-64.17	20240422	2145	1.40	20240530	0.00	N	474930	100	3 억		937596	N	N	0	N	00	N
87	20240614	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	3966840	1820	26.89	2175	2190	2175	2845	1535	2190	2179.58	25.90	0	45	2210	2200	2185	2175	2160	2205	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-64.17	2145	20240530	1.40	6070	-64.17	20240422	2145	1.40	20240530	6070	-64.17	20240422	2145	1.40	20240530	0.00	N	474930	100	3 억		937596	N	N	0	N	00	N
88	20240614	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	1701875	780	11.52	2175	2190	2175	2845	1535	2190	2181.89	25.90	0	45	2210	2200	2185	2175	2160	2205	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937596	N	N	0	N	00	N
89	20240614	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	393840	180	2.66	2175	2190	2175	2845	1535	2190	2188.00	25.90	0	0	2210	2200	2185	2175	2160	2205	2180	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.92	2145	20240530	2.10	6070	-63.92	20240422	2145	2.10	20240530	6070	-63.92	20240422	2145	2.10	20240530	0.00	N	474930	100	3 억		937596	N	N	0	N	00	N
90	20240613	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	14743270	6768	38.04	2180	2195	2170	2830	1530	2180	2178.38	25.90	0	-1	2203	2191	2178	2166	2153	2185	2160	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.19	0.00	0.00	6070	20240422	-63.92	2145	20240530	2.10	6070	-63.92	20240422	2145	2.10	20240530	6070	-63.92	20240422	2145	2.10	20240530	0.00	N	474930	100	3 억		937597	N	N	0	N	00	N
91	20240613	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	14712610	6754	37.96	2180	2195	2170	2830	1530	2180	2178.36	25.90	0	-1	2203	2191	2178	2166	2153	2185	2160	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.19	0.00	0.00	6070	20240422	-64.17	2145	20240530	1.40	6070	-64.17	20240422	2145	1.40	20240530	6070	-64.17	20240422	2145	1.40	20240530	0.00	N	474930	100	3 억		937597	N	N	0	N	00	N
92	20240613	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	14653880	6727	37.81	2180	2195	2170	2830	1530	2180	2178.37	25.90	0	-1	2203	2191	2178	2166	2153	2185	2160	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.19	0.00	0.00	6070	20240422	-64.17	2145	20240530	1.40	6070	-64.17	20240422	2145	1.40	20240530	6070	-64.17	20240422	2145	1.40	20240530	0.00	N	474930	100	3 억		937597	N	N	0	N	00	N
93	20240613	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	11687715	5365	30.15	2180	2195	2170	2830	1530	2180	2178.51	25.90	0	-1	2203	2191	2178	2166	2153	2185	2160	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.15	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937597	N	N	0	N	00	N
94	20240613	121157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	10251125	4709	26.47	2180	2195	2170	2830	1530	2180	2176.92	25.90	0	-1	2203	2191	2178	2166	2153	2185	2160	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.13	0.00	0.00	6070	20240422	-64.17	2145	20240530	1.40	6070	-64.17	20240422	2145	1.40	20240530	6070	-64.17	20240422	2145	1.40	20240530	0.00	N	474930	100	3 억		937597	N	N	0	N	00	N
95	20240613	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	8048530	3694	20.76	2180	2195	2170	2830	1530	2180	2178.81	25.90	0	-1	2203	2191	2178	2166	2153	2185	2160	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.10	0.00	0.00	6070	20240422	-64.25	2145	20240530	1.17	6070	-64.25	20240422	2145	1.17	20240530	6070	-64.25	20240422	2145	1.17	20240530	0.00	N	474930	100	3 억		937597	N	N	0	N	00	N
96	20240613	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	5589900	2564	14.41	2180	2195	2180	2830	1530	2180	2180.15	25.90	0	-1	2203	2191	2178	2166	2153	2185	2160	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937597	N	N	0	N	00	N
97	20240613	091159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	1305820	599	3.37	2180	2180	2180	2830	1530	2180	2180.00	25.90	0	-1	2203	2191	2178	2166	2153	2185	2160	4	650	100	1520	5	1	3620000	79	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937597	N	N	0	N	00	N
98	20240612	161139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	38711155	17793	200.39	2190	2190	2165	2850	1540	2195	2175.64	25.90	0	-93	2218	2206	2193	2181	2168	2207	2182	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.49	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937690	N	N	0	N	00	N
99	20240612	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	38094215	17510	197.21	2190	2190	2165	2850	1540	2195	2175.57	25.90	0	-16	2218	2206	2193	2181	2168	2207	2182	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.48	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937690	N	N	0	N	00	N
100	20240612	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	36186070	16635	187.35	2190	2190	2165	2850	1540	2195	2175.30	25.90	0	318	2218	2206	2193	2181	2168	2207	2182	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.46	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937690	N	N	0	N	00	N
101	20240612	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	24453310	11253	126.74	2190	2190	2165	2850	1540	2195	2173.05	25.90	0	318	2218	2206	2193	2181	2168	2207	2182	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.31	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937690	N	N	0	N	00	N
102	20240612	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	23223790	10689	120.39	2190	2190	2165	2850	1540	2195	2172.68	25.90	0	318	2218	2206	2193	2181	2168	2207	2182	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.30	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937690	N	N	0	N	00	N
103	20240612	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	22866020	10525	118.54	2190	2190	2165	2850	1540	2195	2172.54	25.90	0	318	2218	2206	2193	2181	2168	2207	2182	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.29	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937690	N	N	0	N	00	N
104	20240612	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	21869760	10068	113.39	2190	2190	2165	2850	1540	2195	2172.21	25.90	0	391	2218	2206	2193	2181	2168	2207	2182	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.28	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937690	N	N	0	N	00	N
105	20240612	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	6675220	3062	34.49	2190	2190	2180	2850	1540	2195	2180.02	25.90	0	0	2218	2206	2193	2181	2168	2207	2182	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937690	N	N	0	N	00	N
106	20240610	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	9228855	4220	49.21	2195	2195	2180	2850	1540	2195	2186.93	25.90	0	0	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937690	N	N	0	N	00	N
107	20240610	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	9222305	4217	49.18	2195	2195	2180	2850	1540	2195	2186.94	25.90	0	1	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937690	N	N	0	N	00	N
108	20240610	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	8801560	4024	46.93	2195	2195	2180	2850	1540	2195	2187.27	25.90	0	1	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937690	N	N	0	N	00	N
109	20240610	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	8797170	4022	46.90	2195	2195	2180	2850	1540	2195	2187.26	25.90	0	1	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937690	N	N	0	N	00	N
110	20240610	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	8344885	3815	44.49	2195	2195	2180	2850	1540	2195	2187.39	25.90	0	0	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937690	N	N	0	N	00	N
111	20240610	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	4477435	2045	23.85	2195	2195	2180	2850	1540	2195	2189.45	25.90	0	0	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937690	N	N	0	N	00	N
112	20240610	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	2892495	1320	15.39	2195	2195	2180	2850	1540	2195	2191.28	25.90	0	0	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937690	N	N	0	N	00	N
113	20240610	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	559090	255	2.97	2195	2195	2180	2850	1540	2195	2192.51	25.90	0	0	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937690	N	N	0	N	00	N
114	20240607	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	18506235	8470	28.50	2195	2195	2180	2850	1540	2195	2184.80	25.90	0	-2	2225	2210	2195	2180	2165	2217	2187	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.23	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937692	N	N	0	N	00	N
115	20240607	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	18216495	8338	28.06	2195	2195	2180	2850	1540	2195	2184.76	25.90	0	-2	2225	2210	2195	2180	2165	2217	2187	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.23	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937692	N	N	0	N	00	N
116	20240607	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	15275485	6992	23.53	2195	2195	2180	2850	1540	2195	2184.71	25.90	0	-2	2225	2210	2195	2180	2165	2217	2187	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.19	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937692	N	N	0	N	00	N
117	20240607	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	13938170	6382	21.47	2195	2195	2180	2850	1540	2195	2183.98	25.90	0	-2	2225	2210	2195	2180	2165	2217	2187	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.18	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937692	N	N	0	N	00	N
118	20240607	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	13704910	6275	21.11	2195	2195	2180	2850	1540	2195	2184.05	25.90	0	-2	2225	2210	2195	2180	2165	2217	2187	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.17	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937692	N	N	0	N	00	N
119	20240607	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	12978970	5942	19.99	2195	2195	2180	2850	1540	2195	2184.28	25.90	0	-2	2225	2210	2195	2180	2165	2217	2187	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.16	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937692	N	N	0	N	00	N
120	20240607	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	3062435	1398	4.70	2195	2195	2180	2850	1540	2195	2190.58	25.90	0	-2	2225	2210	2195	2180	2165	2217	2187	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937692	N	N	0	N	00	N
121	20240607	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	32925	15	0.05	2195	2195	2195	2850	1540	2195	2195.00	25.90	0	-2	2225	2210	2195	2180	2165	2217	2187	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937692	N	N	0	N	00	N
122	20240605	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	65136325	29719	179.93	2185	2210	2180	2850	1540	2195	2191.74	25.91	0	-284	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.82	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937976	N	N	0	N	00	N
123	20240605	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	65134130	29718	179.92	2185	2210	2180	2850	1540	2195	2191.74	25.91	0	-284	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.82	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937976	N	N	0	N	00	N
124	20240605	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	42275980	19285	116.76	2185	2210	2180	2850	1540	2195	2192.17	25.91	0	-33	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	3620000	80	0.00	0.00	12	0.53	0.00	0.00	6070	20240422	-63.59	2145	20240530	3.03	6070	-63.59	20240422	2145	3.03	20240530	6070	-63.59	20240422	2145	3.03	20240530	0.00	N	474930	100	3 억		937976	N	N	0	N	00	N
125	20240605	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	27994020	12818	77.60	2185	2195	2180	2850	1540	2195	2183.96	25.91	0	-33	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.35	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937976	N	N	0	N	00	N
126	20240605	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	26652880	12207	73.91	2185	2195	2180	2850	1540	2195	2183.41	25.91	0	-33	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.34	0.00	0.00	6070	20240422	-63.92	2145	20240530	2.10	6070	-63.92	20240422	2145	2.10	20240530	6070	-63.92	20240422	2145	2.10	20240530	0.00	N	474930	100	3 억		937976	N	N	0	N	00	N
127	20240605	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	25619200	11735	71.05	2185	2195	2180	2850	1540	2195	2183.14	25.91	0	-33	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.32	0.00	0.00	6070	20240422	-63.92	2145	20240530	2.10	6070	-63.92	20240422	2145	2.10	20240530	6070	-63.92	20240422	2145	2.10	20240530	0.00	N	474930	100	3 억		937976	N	N	0	N	00	N
128	20240605	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	24488345	11219	67.92	2185	2195	2180	2850	1540	2195	2182.76	25.91	0	-33	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.31	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937976	N	N	0	N	00	N
129	20240605	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	3207580	1468	8.89	2185	2185	2185	2850	1540	2195	2185.00	25.91	0	-33	2215	2205	2190	2180	2165	2210	2185	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937976	N	N	0	N	00	N
130	20240604	161156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	36165670	16517	92.80	2190	2200	2175	2845	1535	2190	2189.60	25.91	0	-14	2206	2197	2181	2172	2156	2202	2177	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.46	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937990	N	N	0	N	00	N
131	20240604	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	35830535	16364	91.94	2190	2200	2175	2845	1535	2190	2189.60	25.91	0	-14	2206	2197	2181	2172	2156	2202	2177	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.45	0.00	0.00	6070	20240422	-63.92	2145	20240530	2.10	6070	-63.92	20240422	2145	2.10	20240530	6070	-63.92	20240422	2145	2.10	20240530	0.00	N	474930	100	3 억		937990	N	N	0	N	00	N
132	20240604	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	34772765	15881	89.23	2190	2200	2175	2845	1535	2190	2189.58	25.91	0	1	2206	2197	2181	2172	2156	2202	2177	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.44	0.00	0.00	6070	20240422	-63.92	2145	20240530	2.10	6070	-63.92	20240422	2145	2.10	20240530	6070	-63.92	20240422	2145	2.10	20240530	0.00	N	474930	100	3 억		937990	N	N	0	N	00	N
133	20240604	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	34415795	15718	88.31	2190	2200	2175	2845	1535	2190	2189.58	25.91	0	1	2206	2197	2181	2172	2156	2202	2177	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.43	0.00	0.00	6070	20240422	-63.92	2145	20240530	2.10	6070	-63.92	20240422	2145	2.10	20240530	6070	-63.92	20240422	2145	2.10	20240530	0.00	N	474930	100	3 억		937990	N	N	0	N	00	N
134	20240604	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	31117655	14212	79.85	2190	2200	2175	2845	1535	2190	2189.53	25.91	0	1	2206	2197	2181	2172	2156	2202	2177	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.39	0.00	0.00	6070	20240422	-63.92	2145	20240530	2.10	6070	-63.92	20240422	2145	2.10	20240530	6070	-63.92	20240422	2145	2.10	20240530	0.00	N	474930	100	3 억		937990	N	N	0	N	00	N
135	20240604	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	13347530	6117	34.37	2190	2200	2175	2845	1535	2190	2182.04	25.91	0	1	2206	2197	2181	2172	2156	2202	2177	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.17	0.00	0.00	6070	20240422	-63.92	2145	20240530	2.10	6070	-63.92	20240422	2145	2.10	20240530	6070	-63.92	20240422	2145	2.10	20240530	0.00	N	474930	100	3 억		937990	N	N	0	N	00	N
136	20240604	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	12251065	5617	31.56	2190	2195	2175	2845	1535	2190	2181.07	25.91	0	1	2206	2197	2181	2172	2156	2202	2177	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.16	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937990	N	N	0	N	00	N
137	20240604	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	7788500	3580	20.11	2190	2190	2175	2845	1535	2190	2175.56	25.91	0	-2	2206	2197	2181	2172	2156	2202	2177	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.10	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937990	N	N	0	N	00	N
138	20240603	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	38706470	17798	67.57	2190	2190	2165	2840	1530	2185	2174.77	25.91	0	93	2231	2207	2181	2157	2131	2220	2170	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.49	0.00	0.00	6070	20240422	-63.92	2145	20240530	2.10	6070	-63.92	20240422	2145	2.10	20240530	6070	-63.92	20240422	2145	2.10	20240530	0.00	N	474930	100	3 억		937895	N	N	0	N	00	N
139	20240603	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	38664950	17779	67.50	2190	2190	2165	2840	1530	2185	2174.75	25.91	0	107	2231	2207	2181	2157	2131	2220	2170	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.49	0.00	0.00	6070	20240422	-63.92	2145	20240530	2.10	6070	-63.92	20240422	2145	2.10	20240530	6070	-63.92	20240422	2145	2.10	20240530	0.00	N	474930	100	3 억		937895	N	N	0	N	00	N
140	20240603	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	29112775	13389	50.83	2190	2190	2165	2840	1530	2185	2174.38	25.91	0	120	2231	2207	2181	2157	2131	2220	2170	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.37	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937895	N	N	0	N	00	N
141	20240603	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	28667035	13185	50.06	2190	2190	2165	2840	1530	2185	2174.22	25.91	0	120	2231	2207	2181	2157	2131	2220	2170	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.36	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937895	N	N	0	N	00	N
142	20240603	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	27537905	12668	48.10	2190	2190	2165	2840	1530	2185	2173.82	25.91	0	120	2231	2207	2181	2157	2131	2220	2170	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.35	0.00	0.00	6070	20240422	-64.25	2145	20240530	1.17	6070	-64.25	20240422	2145	1.17	20240530	6070	-64.25	20240422	2145	1.17	20240530	0.00	N	474930	100	3 억		937895	N	N	0	N	00	N
143	20240603	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	20427830	9393	35.66	2190	2190	2165	2840	1530	2185	2174.79	25.91	0	120	2231	2207	2181	2157	2131	2220	2170	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.26	0.00	0.00	6070	20240422	-64.09	2145	20240530	1.63	6070	-64.09	20240422	2145	1.63	20240530	6070	-64.09	20240422	2145	1.63	20240530	0.00	N	474930	100	3 억		937895	N	N	0	N	00	N
144	20240603	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	11766985	5420	20.58	2190	2190	2165	2840	1530	2185	2171.03	25.91	0	120	2231	2207	2181	2157	2131	2220	2170	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.15	0.00	0.00	6070	20240422	-64.17	2145	20240530	1.40	6070	-64.17	20240422	2145	1.40	20240530	6070	-64.17	20240422	2145	1.40	20240530	0.00	N	474930	100	3 억		937895	N	N	0	N	00	N
145	20240603	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	5462740	2521	9.57	2190	2190	2165	2840	1530	2185	2166.89	25.91	0	122	2231	2207	2181	2157	2131	2220	2170	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-64.25	2145	20240530	1.17	6070	-64.25	20240422	2145	1.17	20240530	6070	-64.25	20240422	2145	1.17	20240530	0.00	N	474930	100	3 억		937895	N	N	0	N	00	N