KissMeData/475250/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	161410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	20	2	0.94	18904815	8836	14.53	2115	2145	2115	2760	1490	2125	2139.52	0.17	0	-31	2148	2136	2128	2116	2108	2135	2115	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.24	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
3	20240628	151426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	18476220	8636	14.20	2115	2140	2115	2760	1490	2125	2139.44	0.17	0	-30	2148	2136	2128	2116	2108	2135	2115	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.23	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
4	20240628	141423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	14397535	6730	11.07	2115	2140	2115	2760	1490	2125	2139.31	0.17	0	-24	2148	2136	2128	2116	2108	2135	2115	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-59.04	2105	20240624	1.19	5200	-59.04	20240424	2105	1.19	20240624	5200	-59.04	20240424	2105	1.19	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
5	20240628	131424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	14325095	6696	11.01	2115	2140	2115	2760	1490	2125	2139.35	0.17	0	-20	2148	2136	2128	2116	2108	2135	2115	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-58.94	2105	20240624	1.43	5200	-58.94	20240424	2105	1.43	20240624	5200	-58.94	20240424	2105	1.43	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
6	20240628	121420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	14288885	6679	10.99	2115	2140	2115	2760	1490	2125	2139.37	0.17	0	-13	2148	2136	2128	2116	2108	2135	2115	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-59.13	2105	20240624	0.95	5200	-59.13	20240424	2105	0.95	20240624	5200	-59.13	20240424	2105	0.95	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
7	20240628	111356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	14070010	6576	10.82	2115	2140	2115	2760	1490	2125	2139.60	0.17	0	-8	2148	2136	2128	2116	2108	2135	2115	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-59.13	2105	20240624	0.95	5200	-59.13	20240424	2105	0.95	20240624	5200	-59.13	20240424	2105	0.95	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
8	20240628	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	15	2	0.71	256405	121	0.20	2115	2140	2115	2760	1490	2125	2119.05	0.17	0	-4	2148	2136	2128	2116	2108	2135	2115	4	635	100	1480	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
9	20240628	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	211500	100	0.16	2115	2115	2115	2760	1490	2125	2115.00	0.17	0	0	2148	2136	2128	2116	2108	2135	2115	4	635	100	1480	5	1	3700000	78	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.33	2105	20240624	0.48	5200	-59.33	20240424	2105	0.48	20240624	5200	-59.33	20240424	2105	0.48	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
10	20240627	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	129487455	60797	632.25	2125	2140	2120	2775	1495	2135	2129.83	0.17	0	0	2151	2142	2131	2122	2111	2147	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	1.64	0.00	0.00	5200	20240424	-59.13	2105	20240624	0.95	5200	-59.13	20240424	2105	0.95	20240624	5200	-59.13	20240424	2105	0.95	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
11	20240627	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	69496105	32567	338.68	2125	2140	2120	2775	1495	2135	2133.94	0.17	0	248	2151	2142	2131	2122	2111	2147	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.88	0.00	0.00	5200	20240424	-58.94	2105	20240624	1.43	5200	-58.94	20240424	2105	1.43	20240624	5200	-58.94	20240424	2105	1.43	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
12	20240627	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	69415115	32529	338.28	2125	2140	2120	2775	1495	2135	2133.95	0.17	0	248	2151	2142	2131	2122	2111	2147	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.88	0.00	0.00	5200	20240424	-59.04	2105	20240624	1.19	5200	-59.04	20240424	2105	1.19	20240624	5200	-59.04	20240424	2105	1.19	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
13	20240627	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	46377465	21717	225.84	2125	2140	2120	2775	1495	2135	2135.54	0.17	0	248	2151	2142	2131	2122	2111	2147	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.59	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
14	20240627	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	44285220	20737	215.65	2125	2140	2120	2775	1495	2135	2135.57	0.17	0	1	2151	2142	2131	2122	2111	2147	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.56	0.00	0.00	5200	20240424	-58.94	2105	20240624	1.43	5200	-58.94	20240424	2105	1.43	20240624	5200	-58.94	20240424	2105	1.43	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
15	20240627	111353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	16182180	7574	78.76	2125	2140	2120	2775	1495	2135	2136.54	0.17	0	1	2151	2142	2131	2122	2111	2147	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.20	0.00	0.00	5200	20240424	-58.94	2105	20240624	1.43	5200	-58.94	20240424	2105	1.43	20240624	5200	-58.94	20240424	2105	1.43	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
16	20240627	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	2181845	1028	10.69	2125	2140	2120	2775	1495	2135	2122.42	0.17	0	1	2151	2142	2131	2122	2111	2147	2127	4	640	100	1490	5	1	3700000	78	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-59.23	2105	20240624	0.71	5200	-59.23	20240424	2105	0.71	20240624	5200	-59.23	20240424	2105	0.71	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
17	20240627	091353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	999020	471	4.90	2125	2125	2120	2775	1495	2135	2121.06	0.17	0	0	2151	2142	2131	2122	2111	2147	2127	4	640	100	1490	5	1	3700000	78	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.23	2105	20240624	0.71	5200	-59.23	20240424	2105	0.71	20240624	5200	-59.23	20240424	2105	0.71	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
18	20240626	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	20531235	9616	84.96	2120	2140	2120	2775	1495	2135	2135.11	0.17	0	4	2148	2141	2133	2126	2118	2145	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.26	0.00	0.00	5200	20240424	-58.94	2105	20240624	1.43	5200	-58.94	20240424	2105	1.43	20240624	5200	-58.94	20240424	2105	1.43	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
19	20240626	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	19657835	9206	81.34	2120	2140	2120	2775	1495	2135	2135.33	0.17	0	4	2148	2141	2133	2126	2118	2145	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.25	0.00	0.00	5200	20240424	-59.04	2105	20240624	1.19	5200	-59.04	20240424	2105	1.19	20240624	5200	-59.04	20240424	2105	1.19	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
20	20240626	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	19302125	9039	79.86	2120	2140	2120	2775	1495	2135	2135.43	0.17	0	4	2148	2141	2133	2126	2118	2145	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.24	0.00	0.00	5200	20240424	-59.13	2105	20240624	0.95	5200	-59.13	20240424	2105	0.95	20240624	5200	-59.13	20240424	2105	0.95	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
21	20240626	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	18908980	8854	78.23	2120	2140	2120	2775	1495	2135	2135.64	0.17	0	4	2148	2141	2133	2126	2118	2145	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.24	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
22	20240626	121346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	13614240	6363	56.22	2120	2140	2120	2775	1495	2135	2139.59	0.17	0	4	2148	2141	2133	2126	2118	2145	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.17	0.00	0.00	5200	20240424	-59.13	2105	20240624	0.95	5200	-59.13	20240424	2105	0.95	20240624	5200	-59.13	20240424	2105	0.95	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
23	20240626	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	13556865	6336	55.98	2120	2140	2120	2775	1495	2135	2139.66	0.17	0	4	2148	2141	2133	2126	2118	2145	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.17	0.00	0.00	5200	20240424	-59.13	2105	20240624	0.95	5200	-59.13	20240424	2105	0.95	20240624	5200	-59.13	20240424	2105	0.95	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
24	20240626	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	161965	76	0.67	2120	2140	2120	2775	1495	2135	2131.12	0.17	0	4	2148	2141	2133	2126	2118	2145	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.13	2105	20240624	0.95	5200	-59.13	20240424	2105	0.95	20240624	5200	-59.13	20240424	2105	0.95	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
25	20240626	091350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	55230	26	0.23	2120	2125	2120	2775	1495	2135	2124.23	0.17	0	4	2148	2141	2133	2126	2118	2145	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.13	2105	20240624	0.95	5200	-59.13	20240424	2105	0.95	20240624	5200	-59.13	20240424	2105	0.95	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
26	20240625	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	24138265	11318	51.95	2130	2140	2125	2765	1495	2130	2132.73	0.17	0	-38	2160	2145	2125	2110	2090	2152	2117	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.31	0.00	0.00	5200	20240424	-58.94	2105	20240624	1.43	5200	-58.94	20240424	2105	1.43	20240624	5200	-58.94	20240424	2105	1.43	20240624	0.00	N	475250	100	3 억		6401	N	N	0	N	00	N
27	20240625	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	24121185	11310	51.91	2130	2140	2125	2765	1495	2130	2132.73	0.17	0	-38	2160	2145	2125	2110	2090	2152	2117	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.31	0.00	0.00	5200	20240424	-59.04	2105	20240624	1.19	5200	-59.04	20240424	2105	1.19	20240624	5200	-59.04	20240424	2105	1.19	20240624	0.00	N	475250	100	3 억		6401	N	N	0	N	00	N
28	20240625	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	24008295	11257	51.67	2130	2140	2125	2765	1495	2130	2132.74	0.17	0	-38	2160	2145	2125	2110	2090	2152	2117	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.30	0.00	0.00	5200	20240424	-59.04	2105	20240624	1.19	5200	-59.04	20240424	2105	1.19	20240624	5200	-59.04	20240424	2105	1.19	20240624	0.00	N	475250	100	3 억		6401	N	N	0	N	00	N
29	20240625	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	20627985	9670	44.38	2130	2140	2125	2765	1495	2130	2133.19	0.17	0	-38	2160	2145	2125	2110	2090	2152	2117	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.26	0.00	0.00	5200	20240424	-59.04	2105	20240624	1.19	5200	-59.04	20240424	2105	1.19	20240624	5200	-59.04	20240424	2105	1.19	20240624	0.00	N	475250	100	3 억		6401	N	N	0	N	00	N
30	20240625	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	16191490	7592	34.84	2130	2140	2125	2765	1495	2130	2132.70	0.17	0	-38	2160	2145	2125	2110	2090	2152	2117	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.21	0.00	0.00	5200	20240424	-58.94	2105	20240624	1.43	5200	-58.94	20240424	2105	1.43	20240624	5200	-58.94	20240424	2105	1.43	20240624	0.00	N	475250	100	3 억		6401	N	N	0	N	00	N
31	20240625	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	14045800	6587	30.23	2130	2135	2125	2765	1495	2130	2132.35	0.17	0	-38	2160	2145	2125	2110	2090	2152	2117	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-58.94	2105	20240624	1.43	5200	-58.94	20240424	2105	1.43	20240624	5200	-58.94	20240424	2105	1.43	20240624	0.00	N	475250	100	3 억		6401	N	N	0	N	00	N
32	20240625	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	2970895	1395	6.40	2130	2130	2125	2765	1495	2130	2129.67	0.17	0	-38	2160	2145	2125	2110	2090	2152	2117	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-59.04	2105	20240624	1.19	5200	-59.04	20240424	2105	1.19	20240624	5200	-59.04	20240424	2105	1.19	20240624	0.00	N	475250	100	3 억		6401	N	N	0	N	00	N
33	20240625	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	8515	4	0.02	2130	2130	2125	2765	1495	2130	2128.75	0.17	0	0	2160	2145	2125	2110	2090	2152	2117	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.04	2105	20240624	1.19	5200	-59.04	20240424	2105	1.19	20240624	5200	-59.04	20240424	2105	1.19	20240624	0.00	N	475250	100	3 억		6401	N	N	0	N	00	N
34	20240624	161344	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	-10	5	-0.47	46316280	21788	232.80	2125	2140	2105	2780	1500	2140	2125.77	0.17	0	-33	2153	2146	2138	2131	2123	2142	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.59	0.00	0.00	5200	20240424	-59.04	2105	20240624	1.19	5200	-59.04	20240424	2105	1.19	20240624	5200	-59.04	20240424	2105	1.19	20240624	0.00	N	475250	100	3 억		6434	N	N	0	N	00	N
35	20240624	151340	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	-15	5	-0.70	45283270	21302	227.61	2125	2140	2105	2780	1500	2140	2125.78	0.17	0	401	2153	2146	2138	2131	2123	2142	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.58	0.00	0.00	5200	20240424	-59.13	2105	20240624	0.95	5200	-59.13	20240424	2105	0.95	20240624	5200	-59.13	20240424	2105	0.95	20240624	0.00	N	475250	100	3 억		6434	N	N	0	N	00	N
36	20240624	141342	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2125	-15	5	-0.70	45004645	21171	226.21	2125	2140	2105	2780	1500	2140	2125.77	0.17	0	401	2153	2146	2138	2131	2123	2142	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.57	0.00	0.00	5200	20240424	-59.13	2105	20240624	0.95	5200	-59.13	20240424	2105	0.95	20240624	5200	-59.13	20240424	2105	0.95	20240624	0.00	N	475250	100	3 억		6434	N	N	0	N	00	N
37	20240624	131339	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	-10	5	-0.47	44543500	20954	223.89	2125	2140	2105	2780	1500	2140	2125.78	0.17	0	401	2153	2146	2138	2131	2123	2142	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.57	0.00	0.00	5200	20240424	-59.04	2105	20240624	1.19	5200	-59.04	20240424	2105	1.19	20240624	5200	-59.04	20240424	2105	1.19	20240624	0.00	N	475250	100	3 억		6434	N	N	0	N	00	N
38	20240624	121341	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2130	-10	5	-0.47	44294305	20837	222.64	2125	2140	2105	2780	1500	2140	2125.75	0.17	0	401	2153	2146	2138	2131	2123	2142	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.56	0.00	0.00	5200	20240424	-59.04	2105	20240624	1.19	5200	-59.04	20240424	2105	1.19	20240624	5200	-59.04	20240424	2105	1.19	20240624	0.00	N	475250	100	3 억		6434	N	N	0	N	00	N
39	20240624	111343	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2120	-20	5	-0.93	44285815	20833	222.60	2125	2140	2105	2780	1500	2140	2125.75	0.17	0	402	2153	2146	2138	2131	2123	2142	2127	4	640	100	1490	5	1	3700000	78	0.00	0.00	12	0.56	0.00	0.00	5200	20240424	-59.23	2105	20240624	0.71	5200	-59.23	20240424	2105	0.71	20240624	5200	-59.23	20240424	2105	0.71	20240624	0.00	N	475250	100	3 억		6434	N	N	0	N	00	N
40	20240624	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	256570	120	1.28	2125	2140	2125	2780	1500	2140	2138.08	0.17	0	-6	2153	2146	2138	2131	2123	2142	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6434	N	N	0	N	00	N
41	20240624	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	21250	10	0.11	2125	2125	2125	2780	1500	2140	2125.00	0.17	0	0	2153	2146	2138	2131	2123	2142	2127	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.13	2115	20240529	0.47	5200	-59.13	20240424	2115	0.47	20240529	5200	-59.13	20240424	2115	0.47	20240529	0.00	N	475250	100	3 억		6434	N	N	0	N	00	N
42	20240621	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	20021605	9359	66.43	2145	2145	2130	2780	1500	2140	2139.29	0.17	0	33	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.25	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6401	N	N	0	N	00	N
43	20240621	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	20002345	9350	66.37	2145	2145	2130	2780	1500	2140	2139.29	0.17	0	33	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.25	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6401	N	N	0	N	00	N
44	20240621	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	18324050	8564	60.79	2145	2145	2135	2780	1500	2140	2139.66	0.17	0	33	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.23	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6401	N	N	0	N	00	N
45	20240621	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	7634750	3569	25.33	2145	2145	2135	2780	1500	2140	2139.18	0.17	0	0	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.10	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6401	N	N	0	N	00	N
46	20240621	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	7052660	3297	23.40	2145	2145	2135	2780	1500	2140	2139.11	0.17	0	0	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6401	N	N	0	N	00	N
47	20240621	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	5627070	2631	18.68	2145	2145	2135	2780	1500	2140	2138.76	0.17	0	0	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.07	0.00	0.00	5200	20240424	-58.75	2115	20240529	1.42	5200	-58.75	20240424	2115	1.42	20240529	5200	-58.75	20240424	2115	1.42	20240529	0.00	N	475250	100	3 억		6401	N	N	0	N	00	N
48	20240621	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	5537030	2589	18.38	2145	2145	2135	2780	1500	2140	2138.68	0.17	0	0	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.07	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6401	N	N	0	N	00	N
49	20240621	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	8580	4	0.03	2145	2145	2145	2780	1500	2140	2145.00	0.17	0	0	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.75	2115	20240529	1.42	5200	-58.75	20240424	2115	1.42	20240529	5200	-58.75	20240424	2115	1.42	20240529	0.00	N	475250	100	3 억		6401	N	N	0	N	00	N
50	20240620	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	30076715	14088	72.01	2140	2140	2125	2780	1500	2140	2134.92	0.17	0	31	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.38	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6370	N	N	0	N	00	N
51	20240620	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	30063875	14082	71.98	2140	2140	2125	2780	1500	2140	2134.92	0.17	0	31	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.38	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6370	N	N	0	N	00	N
52	20240620	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	26776835	12546	64.12	2140	2140	2125	2780	1500	2140	2134.29	0.17	0	31	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.34	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6370	N	N	0	N	00	N
53	20240620	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	16678775	7827	40.01	2140	2140	2125	2780	1500	2140	2130.93	0.17	0	31	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.21	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6370	N	N	0	N	00	N
54	20240620	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	16608485	7794	39.84	2140	2140	2125	2780	1500	2140	2130.93	0.17	0	31	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.21	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6370	N	N	0	N	00	N
55	20240620	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	16587180	7784	39.79	2140	2140	2125	2780	1500	2140	2130.93	0.17	0	31	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.21	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6370	N	N	0	N	00	N
56	20240620	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	4337485	2033	10.39	2140	2140	2125	2780	1500	2140	2133.54	0.17	0	30	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-59.13	2115	20240529	0.47	5200	-59.13	20240424	2115	0.47	20240529	5200	-59.13	20240424	2115	0.47	20240529	0.00	N	475250	100	3 억		6370	N	N	0	N	00	N
57	20240620	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	2632030	1231	6.29	2140	2140	2130	2780	1500	2140	2138.12	0.17	0	30	2150	2145	2135	2130	2120	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6370	N	N	0	N	00	N
58	20240619	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	41690310	19565	160.50	2140	2140	2125	2765	1495	2130	2130.86	0.17	0	7	2153	2141	2133	2121	2113	2140	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.53	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
59	20240619	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	41628380	19536	160.26	2140	2140	2125	2765	1495	2130	2130.85	0.17	0	7	2153	2141	2133	2121	2113	2140	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.53	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
60	20240619	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	28424990	13325	109.31	2140	2140	2125	2765	1495	2130	2133.21	0.17	0	63	2153	2141	2133	2121	2113	2140	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.36	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
61	20240619	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	13065070	6123	50.23	2140	2140	2125	2765	1495	2130	2133.77	0.17	0	63	2153	2141	2133	2121	2113	2140	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.17	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
62	20240619	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	12089125	5666	46.48	2140	2140	2125	2765	1495	2130	2133.63	0.17	0	63	2153	2141	2133	2121	2113	2140	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.15	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
63	20240619	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	8367760	3923	32.18	2140	2140	2125	2765	1495	2130	2133.00	0.17	0	63	2153	2141	2133	2121	2113	2140	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.11	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
64	20240619	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	3605945	1690	13.86	2140	2140	2125	2765	1495	2130	2133.70	0.17	0	63	2153	2141	2133	2121	2113	2140	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
65	20240619	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1147450	538	4.41	2140	2140	2130	2765	1495	2130	2132.81	0.17	0	7	2153	2141	2133	2121	2113	2140	2120	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
66	20240618	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	26018445	12190	64.18	2130	2145	2125	2765	1495	2130	2134.41	0.17	0	0	2153	2141	2133	2121	2113	2137	2117	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.33	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
67	20240618	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	26001355	12182	64.14	2130	2145	2125	2765	1495	2130	2134.41	0.17	0	0	2153	2141	2133	2121	2113	2137	2117	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.33	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
68	20240618	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	25999215	12181	64.13	2130	2145	2125	2765	1495	2130	2134.41	0.17	0	0	2153	2141	2133	2121	2113	2137	2117	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.33	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
69	20240618	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	18605790	8702	45.82	2130	2145	2125	2765	1495	2130	2138.11	0.17	0	0	2153	2141	2133	2121	2113	2137	2117	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.24	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
70	20240618	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	17272570	8079	42.54	2130	2145	2125	2765	1495	2130	2137.96	0.17	0	0	2153	2141	2133	2121	2113	2137	2117	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.22	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
71	20240618	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	2553775	1201	6.32	2130	2140	2125	2765	1495	2130	2126.37	0.17	0	0	2153	2141	2133	2121	2113	2137	2117	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
72	20240618	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	2199925	1035	5.45	2130	2130	2125	2765	1495	2130	2125.53	0.17	0	0	2153	2141	2133	2121	2113	2137	2117	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-59.13	2115	20240529	0.47	5200	-59.13	20240424	2115	0.47	20240529	5200	-59.13	20240424	2115	0.47	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
73	20240618	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	213000	100	0.53	2130	2130	2130	2765	1495	2130	2130.00	0.17	0	0	2153	2141	2133	2121	2113	2137	2117	4	635	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
74	20240617	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	40466845	18993	184.95	2145	2145	2125	2785	1505	2145	2130.62	0.17	0	-3	2155	2150	2140	2135	2125	2152	2137	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.51	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6366	N	N	0	N	00	N
75	20240617	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	39891745	18723	182.33	2145	2145	2125	2785	1505	2145	2130.63	0.17	0	-3	2155	2150	2140	2135	2125	2152	2137	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.51	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6366	N	N	0	N	00	N
76	20240617	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	39889605	18722	182.32	2145	2145	2125	2785	1505	2145	2130.63	0.17	0	-3	2155	2150	2140	2135	2125	2152	2137	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.51	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6366	N	N	0	N	00	N
77	20240617	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	39130670	18367	178.86	2145	2145	2125	2785	1505	2145	2130.49	0.17	0	-3	2155	2150	2140	2135	2125	2152	2137	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.50	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6366	N	N	0	N	00	N
78	20240617	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	39117860	18361	178.80	2145	2145	2125	2785	1505	2145	2130.49	0.17	0	-3	2155	2150	2140	2135	2125	2152	2137	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.50	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6366	N	N	0	N	00	N
79	20240617	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	25678035	12066	117.50	2145	2145	2125	2785	1505	2145	2128.13	0.17	0	-3	2155	2150	2140	2135	2125	2152	2137	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.33	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6366	N	N	0	N	00	N
80	20240617	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	24382230	11460	111.60	2145	2145	2125	2785	1505	2145	2127.59	0.17	0	-3	2155	2150	2140	2135	2125	2152	2137	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.31	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6366	N	N	0	N	00	N
81	20240617	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	238590	112	1.09	2145	2145	2130	2785	1505	2145	2130.27	0.17	0	0	2155	2150	2140	2135	2125	2152	2137	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6366	N	N	0	N	00	N
82	20240614	161032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	21951180	10269	97.58	2140	2145	2130	2780	1500	2140	2137.62	0.17	0	3	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.28	0.00	0.00	5200	20240424	-58.75	2115	20240529	1.42	5200	-58.75	20240424	2115	1.42	20240529	5200	-58.75	20240424	2115	1.42	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
83	20240614	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	21218200	9927	94.33	2140	2145	2130	2780	1500	2140	2137.42	0.17	0	4	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.27	0.00	0.00	5200	20240424	-58.75	2115	20240529	1.42	5200	-58.75	20240424	2115	1.42	20240529	5200	-58.75	20240424	2115	1.42	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
84	20240614	141034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	20986950	9819	93.30	2140	2145	2130	2780	1500	2140	2137.38	0.17	0	4	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.27	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
85	20240614	131036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	20779070	9722	92.38	2140	2145	2130	2780	1500	2140	2137.32	0.17	0	4	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.26	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
86	20240614	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	20738395	9703	92.20	2140	2140	2130	2780	1500	2140	2137.32	0.17	0	4	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.26	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
87	20240614	111204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	20702015	9686	92.04	2140	2140	2130	2780	1500	2140	2137.31	0.17	0	4	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.26	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
88	20240614	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	3222735	1512	14.37	2140	2140	2130	2780	1500	2140	2131.44	0.17	0	4	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
89	20240614	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2140	1	0.01	2140	2140	2140	2780	1500	2140	2140.00	0.17	0	1	2153	2146	2138	2131	2123	2150	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
90	20240613	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	22501245	10524	234.02	2130	2145	2130	2775	1495	2135	2138.09	0.17	0	0	2145	2140	2135	2130	2125	2142	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.28	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
91	20240613	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	22486265	10517	233.87	2130	2145	2130	2775	1495	2135	2138.09	0.17	0	0	2145	2140	2135	2130	2125	2142	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.28	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
92	20240613	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	22298380	10429	231.91	2130	2145	2130	2775	1495	2135	2138.11	0.17	0	0	2145	2140	2135	2130	2125	2142	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.28	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
93	20240613	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	17429880	8154	181.32	2130	2145	2130	2775	1495	2135	2137.59	0.17	0	0	2145	2140	2135	2130	2125	2142	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.22	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
94	20240613	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	16796440	7858	174.74	2130	2145	2130	2775	1495	2135	2137.50	0.17	0	0	2145	2140	2135	2130	2125	2142	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.21	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
95	20240613	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	4154360	1947	43.30	2130	2140	2130	2775	1495	2135	2133.72	0.17	0	0	2145	2140	2135	2130	2125	2142	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
96	20240613	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	2103150	984	21.88	2130	2140	2130	2775	1495	2135	2137.35	0.17	0	0	2145	2140	2135	2130	2125	2142	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
97	20240613	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	14950	7	0.16	2130	2140	2130	2775	1495	2135	2135.71	0.17	0	0	2145	2140	2135	2130	2125	2142	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
98	20240612	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	9600160	4497	14.46	2130	2140	2130	2780	1500	2140	2134.79	0.17	0	3908	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.12	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
99	20240612	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	9600160	4497	14.46	2130	2140	2130	2780	1500	2140	2134.79	0.17	0	3908	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.12	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
100	20240612	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	5161010	2418	7.78	2130	2140	2130	2780	1500	2140	2134.41	0.17	0	1927	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.07	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
101	20240612	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	5161010	2418	7.78	2130	2140	2130	2780	1500	2140	2134.41	0.17	0	1927	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.07	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
102	20240612	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	5150310	2413	7.76	2130	2140	2130	2780	1500	2140	2134.40	0.17	0	1927	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.07	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
103	20240612	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	3830855	1795	5.77	2130	2140	2130	2780	1500	2140	2134.18	0.17	0	1324	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
104	20240612	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	3830855	1795	5.77	2130	2140	2130	2780	1500	2140	2134.18	0.17	0	1324	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
105	20240612	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	38340	18	0.06	2130	2130	2130	2780	1500	2140	2130.00	0.17	0	0	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
106	20240610	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	164867210	77221	2402.64	2135	2140	2125	2775	1495	2135	2135.01	0.17	0	27636	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	2.09	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
107	20240610	151146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	164796720	77188	2401.62	2135	2140	2125	2775	1495	2135	2135.00	0.17	0	27636	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	2.09	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
108	20240610	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	157786980	73905	2299.47	2135	2140	2125	2775	1495	2135	2135.00	0.17	0	24470	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	2.00	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
109	20240610	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	148130345	69382	2158.74	2135	2140	2125	2775	1495	2135	2135.00	0.17	0	19954	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	1.88	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
110	20240610	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	148047065	69343	2157.53	2135	2140	2125	2775	1495	2135	2135.00	0.17	0	19918	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	1.87	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
111	20240610	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	53609455	25110	781.27	2135	2135	2125	2775	1495	2135	2134.98	0.17	0	16000	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.68	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
112	20240610	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	16236455	7605	236.62	2135	2135	2125	2775	1495	2135	2134.97	0.17	0	7500	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.21	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
113	20240610	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	4270	2	0.06	2135	2135	2135	2775	1495	2135	2135.00	0.17	0	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
114	20240607	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	6847490	3214	96.26	2130	2135	2125	2775	1495	2135	2130.52	0.17	0	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
115	20240607	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	6847490	3214	96.26	2130	2135	2125	2775	1495	2135	2130.52	0.17	0	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
116	20240607	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	6214875	2917	87.36	2130	2135	2125	2775	1495	2135	2130.57	0.17	0	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.08	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
117	20240607	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	3630445	1706	51.09	2130	2135	2125	2775	1495	2135	2128.05	0.17	0	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
118	20240607	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	3500515	1645	49.27	2130	2135	2125	2775	1495	2135	2127.97	0.17	0	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
119	20240607	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	3436465	1615	48.37	2130	2135	2125	2775	1495	2135	2127.84	0.17	0	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
120	20240607	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	3321545	1561	46.75	2130	2135	2125	2775	1495	2135	2127.83	0.17	0	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
121	20240607	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	1727495	812	24.32	2130	2130	2125	2775	1495	2135	2127.46	0.17	0	0	2141	2137	2131	2127	2121	2140	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
122	20240605	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	7112080	3339	166.95	2135	2135	2125	2775	1495	2135	2130.00	0.17	0	0	2145	2140	2135	2130	2125	2142	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
123	20240605	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	7099270	3333	166.65	2135	2135	2125	2775	1495	2135	2129.99	0.17	0	0	2145	2140	2135	2130	2125	2142	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
124	20240605	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	6660480	3127	156.35	2135	2135	2125	2775	1495	2135	2129.99	0.17	0	0	2145	2140	2135	2130	2125	2142	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.08	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
125	20240605	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	6630605	3113	155.65	2135	2135	2125	2775	1495	2135	2129.97	0.17	0	0	2145	2140	2135	2130	2125	2142	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.08	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
126	20240605	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	6078935	2854	142.70	2135	2135	2125	2775	1495	2135	2129.97	0.17	0	0	2145	2140	2135	2130	2125	2142	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.08	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
127	20240605	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	5349045	2511	125.55	2135	2135	2125	2775	1495	2135	2130.24	0.17	0	0	2145	2140	2135	2130	2125	2142	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.07	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
128	20240605	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	3904950	1833	91.65	2135	2135	2130	2775	1495	2135	2130.36	0.17	0	0	2145	2140	2135	2130	2125	2142	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
129	20240605	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	12810	6	0.30	2135	2135	2135	2775	1495	2135	2135.00	0.17	0	0	2145	2140	2135	2130	2125	2142	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
130	20240604	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	4264705	2000	79.65	2130	2140	2130	2780	1500	2140	2132.35	0.17	0	0	2153	2146	2138	2131	2123	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
131	20240604	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	4251895	1994	79.41	2130	2140	2130	2780	1500	2140	2132.34	0.17	0	0	2153	2146	2138	2131	2123	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
132	20240604	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	2978145	1396	55.60	2130	2140	2130	2780	1500	2140	2133.34	0.17	0	0	2153	2146	2138	2131	2123	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
133	20240604	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	2933390	1375	54.76	2130	2140	2130	2780	1500	2140	2133.37	0.17	0	0	2153	2146	2138	2131	2123	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-58.94	2115	20240529	0.95	5200	-58.94	20240424	2115	0.95	20240529	5200	-58.94	20240424	2115	0.95	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
134	20240604	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1748455	820	32.66	2130	2140	2130	2780	1500	2140	2132.26	0.17	0	0	2153	2146	2138	2131	2123	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
135	20240604	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1184800	556	22.14	2130	2140	2130	2780	1500	2140	2130.94	0.17	0	0	2153	2146	2138	2131	2123	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
136	20240604	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	1142000	536	21.35	2130	2140	2130	2780	1500	2140	2130.60	0.17	0	0	2153	2146	2138	2131	2123	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
137	20240604	091155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	645395	303	12.07	2130	2135	2130	2780	1500	2140	2130.02	0.17	0	0	2153	2146	2138	2131	2123	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-59.04	2115	20240529	0.71	5200	-59.04	20240424	2115	0.71	20240529	5200	-59.04	20240424	2115	0.71	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
138	20240603	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	5365530	2510	3.80	2140	2145	2130	2780	1500	2140	2137.66	0.17	0	0	2153	2146	2133	2126	2113	2150	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.07	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
139	20240603	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	5134410	2402	3.64	2140	2145	2130	2780	1500	2140	2137.56	0.17	0	0	2153	2146	2133	2126	2113	2150	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.06	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
140	20240603	141142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	5091705	2382	3.61	2140	2145	2130	2780	1500	2140	2137.58	0.17	0	0	2153	2146	2133	2126	2113	2150	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.06	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
141	20240603	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	5091705	2382	3.61	2140	2145	2130	2780	1500	2140	2137.58	0.17	0	0	2153	2146	2133	2126	2113	2150	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.06	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
142	20240603	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	5048905	2362	3.58	2140	2145	2130	2780	1500	2140	2137.56	0.17	0	0	2153	2146	2133	2126	2113	2150	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.06	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
143	20240603	111135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2337380	1090	1.65	2140	2145	2130	2780	1500	2140	2144.39	0.17	0	0	2153	2146	2133	2126	2113	2150	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
144	20240603	101129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2207030	1029	1.56	2140	2145	2130	2780	1500	2140	2144.83	0.17	0	0	2153	2146	2133	2126	2113	2150	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.85	2115	20240529	1.18	5200	-58.85	20240424	2115	1.18	20240529	5200	-58.85	20240424	2115	1.18	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
145	20240603	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	2177150	1015	1.54	2140	2145	2140	2780	1500	2140	2144.98	0.17	0	0	2153	2146	2133	2126	2113	2150	2130	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.75	2115	20240529	1.42	5200	-58.75	20240424	2115	1.42	20240529	5200	-58.75	20240424	2115	1.42	20240529	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N