KissMeData/469480/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	161406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	15396780	7030	50.14	2190	2205	2185	2860	1540	2200	2190.15	0.17	0	-50	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7281	N	N	0	N	00	N
3	20240628	151422	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	15041190	6868	48.99	2190	2205	2185	2860	1540	2200	2190.04	0.17	0	-49	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7281	N	N	0	N	00	N
4	20240628	141419	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	9675200	4424	31.55	2190	2205	2185	2860	1540	2200	2186.98	0.17	0	-43	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7281	N	N	0	N	00	N
5	20240628	131420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	9648860	4412	31.47	2190	2205	2185	2860	1540	2200	2186.96	0.17	0	-36	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7281	N	N	0	N	00	N
6	20240628	121416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	9538890	4362	31.11	2190	2205	2185	2860	1540	2200	2186.82	0.17	0	-30	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7281	N	N	0	N	00	N
7	20240628	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	9072550	4150	29.60	2190	2205	2185	2860	1540	2200	2186.16	0.17	0	-23	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7281	N	N	0	N	00	N
8	20240628	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	9011000	4122	29.40	2190	2195	2185	2860	1540	2200	2186.07	0.17	0	-14	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7281	N	N	0	N	00	N
9	20240628	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	1095000	500	3.57	2190	2190	2190	2860	1540	2200	2190.00	0.17	0	0	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7281	N	N	0	N	00	N
10	20240627	161341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	30623955	14020	494.18	2185	2200	2180	2860	1540	2200	2184.30	0.18	0	-157	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.33	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7438	N	N	0	N	00	N
11	20240627	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	28960145	13259	467.36	2185	2200	2180	2860	1540	2200	2184.19	0.18	0	0	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.31	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7438	N	N	0	N	00	N
12	20240627	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	25844335	11833	417.10	2185	2200	2180	2860	1540	2200	2184.09	0.18	0	0	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.28	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7438	N	N	0	N	00	N
13	20240627	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	25844335	11833	417.10	2185	2200	2180	2860	1540	2200	2184.09	0.18	0	0	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.28	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7438	N	N	0	N	00	N
14	20240627	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	25822485	11823	416.74	2185	2200	2180	2860	1540	2200	2184.09	0.18	0	0	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.28	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7438	N	N	0	N	00	N
15	20240627	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	20554485	9423	332.15	2185	2200	2180	2860	1540	2200	2181.31	0.18	0	0	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.22	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7438	N	N	0	N	00	N
16	20240627	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	19694555	9030	318.29	2185	2200	2180	2860	1540	2200	2181.01	0.18	0	0	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7438	N	N	0	N	00	N
17	20240627	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	19452915	8920	314.42	2185	2200	2180	2860	1540	2200	2180.82	0.18	0	0	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.21	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7438	N	N	0	N	00	N
18	20240626	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	6220550	2837	91.05	2200	2200	2185	2860	1540	2200	2192.65	0.18	0	-2	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7440	N	N	0	N	00	N
19	20240626	151348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	5820180	2655	85.21	2200	2200	2185	2860	1540	2200	2192.16	0.18	0	-2	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7440	N	N	0	N	00	N
20	20240626	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	5809180	2650	85.04	2200	2200	2185	2860	1540	2200	2192.14	0.18	0	-2	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7440	N	N	0	N	00	N
21	20240626	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	3372680	1540	49.42	2200	2200	2185	2860	1540	2200	2190.05	0.18	0	-2	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7440	N	N	0	N	00	N
22	20240626	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	1785595	817	26.22	2200	2200	2185	2860	1540	2200	2185.55	0.18	0	0	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7440	N	N	0	N	00	N
23	20240626	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	1785595	817	26.22	2200	2200	2185	2860	1540	2200	2185.55	0.18	0	0	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7440	N	N	0	N	00	N
24	20240626	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	1741595	797	25.58	2200	2200	2185	2860	1540	2200	2185.19	0.18	0	0	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7440	N	N	0	N	00	N
25	20240626	091345	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	0.18	0	0	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7440	N	N	0	N	00	N
26	20240625	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	6839950	3116	37.38	2185	2200	2185	2850	1540	2195	2195.11	0.18	0	-21	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7461	N	N	0	N	00	N
27	20240625	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	6839950	3116	37.38	2185	2200	2185	2850	1540	2195	2195.11	0.18	0	-21	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7461	N	N	0	N	00	N
28	20240625	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	6693325	3049	36.58	2185	2200	2185	2850	1540	2195	2195.25	0.18	0	-21	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7461	N	N	0	N	00	N
29	20240625	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	6673615	3040	36.47	2185	2200	2185	2850	1540	2195	2195.27	0.18	0	-21	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7461	N	N	0	N	00	N
30	20240625	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	6203885	2826	33.90	2185	2200	2185	2850	1540	2195	2195.29	0.18	0	-21	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7461	N	N	0	N	00	N
31	20240625	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	916130	417	5.00	2185	2200	2185	2850	1540	2195	2196.95	0.18	0	-21	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7461	N	N	0	N	00	N
32	20240625	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	698825	318	3.81	2185	2200	2185	2850	1540	2195	2197.56	0.18	0	-3	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7461	N	N	0	N	00	N
33	20240625	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	661645	301	3.61	2185	2200	2185	2850	1540	2195	2198.16	0.18	0	0	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7461	N	N	0	N	00	N
34	20240624	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	18261905	8336	120.92	2185	2200	2185	2860	1540	2200	2190.73	0.18	0	-39	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.20	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7500	N	N	0	N	00	N
35	20240624	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	18261905	8336	120.92	2185	2200	2185	2860	1540	2200	2190.73	0.18	0	-39	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.20	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7500	N	N	0	N	00	N
36	20240624	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	16731915	7639	110.81	2185	2200	2185	2860	1540	2200	2190.33	0.18	0	-39	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.18	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7500	N	N	0	N	00	N
37	20240624	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	14460090	6604	95.79	2185	2200	2185	2860	1540	2200	2189.60	0.18	0	-39	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7500	N	N	0	N	00	N
38	20240624	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	11113965	5083	73.73	2185	2195	2185	2860	1540	2200	2186.50	0.18	0	-39	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7500	N	N	0	N	00	N
39	20240624	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	10587165	4843	70.25	2185	2195	2185	2860	1540	2200	2186.08	0.18	0	-39	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7500	N	N	0	N	00	N
40	20240624	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	9483580	4340	62.95	2185	2195	2185	2860	1540	2200	2185.16	0.18	0	-27	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7500	N	N	0	N	00	N
41	20240624	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	1440030	659	9.56	2185	2190	2185	2860	1540	2200	2185.17	0.18	0	-26	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7500	N	N	0	N	00	N
42	20240621	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	15147880	6894	100.36	2190	2200	2185	2850	1540	2195	2197.26	0.18	0	33	2201	2197	2191	2187	2181	2200	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7467	N	N	0	N	00	N
43	20240621	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	15145680	6893	100.35	2190	2200	2185	2850	1540	2195	2197.26	0.18	0	33	2201	2197	2191	2187	2181	2200	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7467	N	N	0	N	00	N
44	20240621	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	12659680	5763	83.90	2190	2200	2185	2850	1540	2195	2196.72	0.18	0	9	2201	2197	2191	2187	2181	2200	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.14	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7467	N	N	0	N	00	N
45	20240621	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	10007480	4557	66.34	2190	2200	2185	2850	1540	2195	2196.07	0.18	0	9	2201	2197	2191	2187	2181	2200	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7467	N	N	0	N	00	N
46	20240621	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	5531490	2515	36.61	2190	2200	2190	2850	1540	2195	2199.40	0.18	0	2	2201	2197	2191	2187	2181	2200	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7467	N	N	0	N	00	N
47	20240621	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	2986095	1358	19.77	2190	2200	2190	2850	1540	2195	2198.89	0.18	0	0	2201	2197	2191	2187	2181	2200	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7467	N	N	0	N	00	N
48	20240621	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	473995	216	3.14	2190	2195	2190	2850	1540	2195	2194.42	0.18	0	0	2201	2197	2191	2187	2181	2200	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7467	N	N	0	N	00	N
49	20240621	091254	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	0.18	0	0	2201	2197	2191	2187	2181	2200	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7467	N	N	0	N	00	N
50	20240620	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	15042825	6869	41.15	2185	2195	2185	2850	1540	2195	2189.96	0.18	0	11	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7456	N	N	0	N	00	N
51	20240620	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	15020875	6859	41.09	2185	2195	2185	2850	1540	2195	2189.95	0.18	0	11	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7456	N	N	0	N	00	N
52	20240620	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	10835565	4948	29.64	2185	2195	2185	2850	1540	2195	2189.89	0.18	0	11	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7456	N	N	0	N	00	N
53	20240620	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	9405495	4295	25.73	2185	2195	2185	2850	1540	2195	2189.87	0.18	0	11	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7456	N	N	0	N	00	N
54	20240620	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	9392355	4289	25.69	2185	2195	2185	2850	1540	2195	2189.87	0.18	0	11	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7456	N	N	0	N	00	N
55	20240620	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	6097665	2788	16.70	2185	2195	2185	2850	1540	2195	2187.11	0.18	0	11	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7456	N	N	0	N	00	N
56	20240620	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	4238930	1940	11.62	2185	2195	2185	2850	1540	2195	2185.02	0.18	0	0	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7456	N	N	0	N	00	N
57	20240620	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	87400	40	0.24	2185	2185	2185	2850	1540	2195	2185.00	0.18	0	0	2208	2201	2193	2186	2178	2202	2187	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7456	N	N	0	N	00	N
58	20240619	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	36618760	16694	422.10	2195	2200	2185	2850	1540	2195	2193.53	0.18	0	-6	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.39	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7462	N	N	0	N	00	N
59	20240619	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	36596810	16684	421.85	2195	2200	2185	2850	1540	2195	2193.53	0.18	0	-6	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.39	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7462	N	N	0	N	00	N
60	20240619	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	22132640	10083	254.94	2195	2200	2185	2850	1540	2195	2195.05	0.18	0	-1	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.24	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7462	N	N	0	N	00	N
61	20240619	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	15858665	7225	182.68	2195	2195	2185	2850	1540	2195	2194.97	0.18	0	-1	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7462	N	N	0	N	00	N
62	20240619	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	11991080	5463	138.13	2195	2195	2185	2850	1540	2195	2194.96	0.18	0	-1	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.13	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7462	N	N	0	N	00	N
63	20240619	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	8301290	3782	95.63	2195	2195	2185	2850	1540	2195	2194.95	0.18	0	-1	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7462	N	N	0	N	00	N
64	20240619	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	4053995	1847	46.70	2195	2195	2185	2850	1540	2195	2194.91	0.18	0	-6	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7462	N	N	0	N	00	N
65	20240619	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	168895	77	1.95	2195	2195	2185	2850	1540	2195	2193.44	0.18	0	-6	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7462	N	N	0	N	00	N
66	20240618	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	8677270	3955	103.02	2180	2195	2180	2850	1540	2195	2194.00	0.18	0	-2	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7464	N	N	0	N	00	N
67	20240618	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	4280685	1952	50.85	2180	2195	2180	2850	1540	2195	2192.97	0.18	0	-2	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7464	N	N	0	N	00	N
68	20240618	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1403095	641	16.70	2180	2195	2180	2850	1540	2195	2188.92	0.18	0	-2	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7464	N	N	0	N	00	N
69	20240618	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	1400900	640	16.67	2180	2195	2180	2850	1540	2195	2188.91	0.18	0	-2	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7464	N	N	0	N	00	N
70	20240618	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	921195	421	10.97	2180	2195	2180	2850	1540	2195	2188.11	0.18	0	-2	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7464	N	N	0	N	00	N
71	20240618	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	496335	227	5.91	2180	2195	2180	2850	1540	2195	2186.50	0.18	0	-2	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7464	N	N	0	N	00	N
72	20240618	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	441485	202	5.26	2180	2195	2180	2850	1540	2195	2185.57	0.18	0	-2	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7464	N	N	0	N	00	N
73	20240618	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	10900	5	0.13	2180	2180	2180	2850	1540	2195	2180.00	0.18	0	0	2208	2201	2188	2181	2168	2205	2185	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7464	N	N	0	N	00	N
74	20240617	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	8398300	3839	42.18	2175	2195	2175	2845	1535	2190	2187.63	0.18	0	-33	2203	2196	2188	2181	2173	2192	2177	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7497	N	N	0	N	00	N
75	20240617	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	4026105	1838	20.19	2175	2195	2175	2845	1535	2190	2190.48	0.18	0	-33	2203	2196	2188	2181	2173	2192	2177	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7497	N	N	0	N	00	N
76	20240617	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	3802240	1736	19.07	2175	2195	2175	2845	1535	2190	2190.23	0.18	0	-33	2203	2196	2188	2181	2173	2192	2177	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7497	N	N	0	N	00	N
77	20240617	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	2807980	1282	14.08	2175	2195	2175	2845	1535	2190	2190.31	0.18	0	-27	2203	2196	2188	2181	2173	2192	2177	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7497	N	N	0	N	00	N
78	20240617	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	2582410	1179	12.95	2175	2195	2175	2845	1535	2190	2190.34	0.18	0	-21	2203	2196	2188	2181	2173	2192	2177	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7497	N	N	0	N	00	N
79	20240617	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	2334380	1066	11.71	2175	2190	2175	2845	1535	2190	2189.85	0.18	0	-20	2203	2196	2188	2181	2173	2192	2177	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7497	N	N	0	N	00	N
80	20240617	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	78680	36	0.40	2175	2190	2175	2845	1535	2190	2185.56	0.18	0	-20	2203	2196	2188	2181	2173	2192	2177	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7497	N	N	0	N	00	N
81	20240617	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	56850	26	0.29	2175	2190	2175	2845	1535	2190	2186.54	0.18	0	-20	2203	2196	2188	2181	2173	2192	2177	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7497	N	N	0	N	00	N
82	20240614	161029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	19919975	9102	50.84	2195	2195	2180	2850	1540	2195	2188.53	0.18	0	31	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.22	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7466	N	N	0	N	00	N
83	20240614	151033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	19915595	9100	50.83	2195	2195	2180	2850	1540	2195	2188.53	0.18	0	31	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.22	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7466	N	N	0	N	00	N
84	20240614	141031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	18590695	8495	47.45	2195	2195	2180	2850	1540	2195	2188.43	0.18	0	31	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.20	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7466	N	N	0	N	00	N
85	20240614	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	13104850	5990	33.46	2195	2195	2180	2850	1540	2195	2187.79	0.18	0	31	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.14	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7466	N	N	0	N	00	N
86	20240614	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	4017195	1838	10.27	2195	2195	2180	2850	1540	2195	2185.63	0.18	0	32	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7466	N	N	0	N	00	N
87	20240614	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	3798195	1738	9.71	2195	2195	2180	2850	1540	2195	2185.38	0.18	0	32	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7466	N	N	0	N	00	N
88	20240614	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1082065	493	2.75	2195	2195	2180	2850	1540	2195	2194.86	0.18	0	5	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7466	N	N	0	N	00	N
89	20240614	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	296265	135	0.75	2195	2195	2180	2850	1540	2195	2194.56	0.18	0	3	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7466	N	N	0	N	00	N
90	20240613	161145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	39075450	17902	145.95	2185	2195	2180	2845	1535	2190	2182.74	0.18	0	0	2203	2196	2188	2181	2173	2200	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.42	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7466	N	N	0	N	00	N
91	20240613	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	39068865	17899	145.92	2185	2195	2180	2845	1535	2190	2182.74	0.18	0	0	2203	2196	2188	2181	2173	2200	2185	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.42	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7466	N	N	0	N	00	N
92	20240613	141153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	20222030	9255	75.45	2185	2190	2180	2845	1535	2190	2184.98	0.18	0	0	2203	2196	2188	2181	2173	2200	2185	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.22	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7466	N	N	0	N	00	N
93	20240613	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	1645160	753	6.14	2185	2190	2180	2845	1535	2190	2184.81	0.18	0	0	2203	2196	2188	2181	2173	2200	2185	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7466	N	N	0	N	00	N
94	20240613	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	1594905	730	5.95	2185	2190	2180	2845	1535	2190	2184.80	0.18	0	0	2203	2196	2188	2181	2173	2200	2185	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7466	N	N	0	N	00	N
95	20240613	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	1559945	714	5.82	2185	2190	2180	2845	1535	2190	2184.80	0.18	0	0	2203	2196	2188	2181	2173	2200	2185	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7466	N	N	0	N	00	N
96	20240613	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	139695	64	0.52	2185	2190	2180	2845	1535	2190	2182.73	0.18	0	0	2203	2196	2188	2181	2173	2200	2185	4	655	100	1530	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7466	N	N	0	N	00	N
97	20240613	091156	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	0.18	0	0	2203	2196	2188	2181	2173	2200	2185	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7466	N	N	0	N	00	N
98	20240612	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	26843365	12266	111.16	2180	2195	2180	2840	1530	2185	2188.44	0.18	0	16	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.29	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7450	N	N	0	N	00	N
99	20240612	151149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	26830225	12260	111.10	2180	2195	2180	2840	1530	2185	2188.44	0.18	0	16	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.29	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7450	N	N	0	N	00	N
100	20240612	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	18790690	8589	77.83	2180	2195	2180	2840	1530	2185	2187.76	0.18	0	16	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.20	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7450	N	N	0	N	00	N
101	20240612	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	18764410	8577	77.73	2180	2195	2180	2840	1530	2185	2187.76	0.18	0	16	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.20	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7450	N	N	0	N	00	N
102	20240612	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	15842950	7243	65.64	2180	2195	2180	2840	1530	2185	2187.35	0.18	0	16	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7450	N	N	0	N	00	N
103	20240612	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	14748265	6742	61.10	2180	2195	2180	2840	1530	2185	2187.52	0.18	0	16	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7450	N	N	0	N	00	N
104	20240612	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	14741695	6739	61.07	2180	2195	2180	2840	1530	2185	2187.52	0.18	0	16	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7450	N	N	0	N	00	N
105	20240612	091145	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	0.18	0	0	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7450	N	N	0	N	00	N
106	20240610	161132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	22869790	10442	309.12	2175	2200	2175	2840	1530	2185	2190.17	0.18	0	-15	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.25	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
107	20240610	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	22867590	10441	309.09	2175	2200	2175	2840	1530	2185	2190.17	0.18	0	-15	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.25	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
108	20240610	141137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	22806250	10413	308.26	2175	2200	2175	2840	1530	2185	2190.17	0.18	0	-15	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.25	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
109	20240610	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	22780090	10401	307.90	2175	2200	2175	2840	1530	2185	2190.18	0.18	0	-15	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.25	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
110	20240610	121136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	16152640	7384	218.59	2175	2195	2175	2840	1530	2185	2187.52	0.18	0	-15	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
111	20240610	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	16115580	7367	218.09	2175	2195	2175	2840	1530	2185	2187.54	0.18	0	-15	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
112	20240610	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	512190	235	6.96	2175	2180	2175	2840	1530	2185	2179.53	0.18	0	3	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
113	20240610	091141	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	0.18	0	0	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
114	20240607	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	7353805	3378	42.95	2185	2185	2175	2840	1530	2185	2176.97	0.18	0	0	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
115	20240607	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	7353805	3378	42.95	2185	2185	2175	2840	1530	2185	2176.97	0.18	0	0	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
116	20240607	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	7248930	3330	42.34	2185	2185	2175	2840	1530	2185	2176.86	0.18	0	0	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
117	20240607	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	5975810	2746	34.91	2185	2185	2175	2840	1530	2185	2176.19	0.18	0	0	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
118	20240607	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	5975810	2746	34.91	2185	2185	2175	2840	1530	2185	2176.19	0.18	0	0	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
119	20240607	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	5755630	2645	33.63	2185	2185	2175	2840	1530	2185	2176.04	0.18	0	0	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
120	20240607	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	4152465	1908	24.26	2185	2185	2175	2840	1530	2185	2176.34	0.18	0	0	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
121	20240607	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	10925	5	0.06	2185	2185	2185	2840	1530	2185	2185.00	0.18	0	0	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
122	20240605	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	17148710	7865	349.87	2180	2185	2175	2830	1530	2180	2180.38	0.18	0	0	2186	2182	2181	2177	2176	2182	2177	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.19	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
123	20240605	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	17148710	7865	349.87	2180	2185	2175	2830	1530	2180	2180.38	0.18	0	0	2186	2182	2181	2177	2176	2182	2177	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.19	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
124	20240605	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	12324230	5657	251.65	2180	2180	2175	2830	1530	2180	2178.58	0.18	0	0	2186	2182	2181	2177	2176	2182	2177	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.13	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
125	20240605	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	4035870	1855	82.52	2180	2180	2175	2830	1530	2180	2175.67	0.18	0	0	2186	2182	2181	2177	2176	2182	2177	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
126	20240605	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	651570	299	13.30	2180	2180	2175	2830	1530	2180	2179.16	0.18	0	0	2186	2182	2181	2177	2176	2182	2177	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
127	20240605	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	409590	188	8.36	2180	2180	2175	2830	1530	2180	2178.67	0.18	0	0	2186	2182	2181	2177	2176	2182	2177	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
128	20240605	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	257240	118	5.25	2180	2180	2180	2830	1530	2180	2180.00	0.18	0	0	2186	2182	2181	2177	2176	2182	2177	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
129	20240605	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.18	0	0	2186	2182	2181	2177	2176	2182	2177	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
130	20240604	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	4900755	2248	61.10	2185	2185	2180	2840	1530	2185	2180.05	0.18	0	0	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
131	20240604	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	4900755	2248	61.10	2185	2185	2180	2840	1530	2185	2180.05	0.18	0	0	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
132	20240604	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	3808575	1747	47.49	2185	2185	2180	2840	1530	2185	2180.07	0.18	0	0	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
133	20240604	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	3804215	1745	47.43	2185	2185	2180	2840	1530	2185	2180.07	0.18	0	0	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
134	20240604	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	593075	272	7.39	2185	2185	2180	2840	1530	2185	2180.42	0.18	0	0	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
135	20240604	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	229015	105	2.85	2185	2185	2180	2840	1530	2185	2181.10	0.18	0	0	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.27	2100	20240201	3.81	4985	-56.27	20240201	2100	3.81	20240201	4985	-56.27	20240201	2100	3.81	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
136	20240604	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	6555	3	0.08	2185	2185	2185	2840	1530	2185	2185.00	0.18	0	0	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
137	20240604	091151	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	0.18	0	0	2191	2187	2181	2177	2171	2190	2180	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
138	20240603	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	7908000	3632	54.96	2175	2185	2175	2825	1525	2175	2177.31	0.18	0	0	2195	2185	2180	2170	2165	2182	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
139	20240603	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	7908000	3632	54.96	2175	2185	2175	2825	1525	2175	2177.31	0.18	0	0	2195	2185	2180	2170	2165	2182	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
140	20240603	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	7725150	3548	53.68	2175	2185	2175	2825	1525	2175	2177.33	0.18	0	0	2195	2185	2180	2170	2165	2182	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
141	20240603	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	7722965	3547	53.67	2175	2185	2175	2825	1525	2175	2177.32	0.18	0	0	2195	2185	2180	2170	2165	2182	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
142	20240603	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	7067465	3247	49.13	2175	2185	2175	2825	1525	2175	2176.61	0.18	0	0	2195	2185	2180	2170	2165	2182	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
143	20240603	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	7067465	3247	49.13	2175	2185	2175	2825	1525	2175	2176.61	0.18	0	0	2195	2185	2180	2170	2165	2182	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
144	20240603	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	5922525	2723	41.20	2175	2175	2175	2825	1525	2175	2175.00	0.18	0	0	2195	2185	2180	2170	2165	2182	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N
145	20240603	091124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	32625	15	0.23	2175	2175	2175	2825	1525	2175	2175.00	0.18	0	0	2195	2185	2180	2170	2165	2182	2167	4	650	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.37	2100	20240201	3.57	4985	-56.37	20240201	2100	3.57	20240201	4985	-56.37	20240201	2100	3.57	20240201	0.00	N	469480	100	4 억		7465	N	N	0	N	00	N