KissMeData/475240/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	2205	10	2	0.46	13746580	6253	7.04	2195	2205	2195	2850	1540	2195	2198.40	1.92	0	-32	2255	2225	2190	2160	2125	2207	2142	3	655	100	1530	5	1	3200000	71	0.00	0.00	12	0.20	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
3	20240628	151426	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	13724535	6243	7.03	2195	2205	2195	2850	1540	2195	2198.39	1.92	0	-31	2255	2225	2190	2160	2125	2207	2142	3	655	100	1530	5	1	3200000	70	0.00	0.00	12	0.20	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
4	20240628	141423	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	12848660	5845	6.58	2195	2200	2195	2850	1540	2195	2198.23	1.92	0	6	2255	2225	2190	2160	2125	2207	2142	3	655	100	1530	5	1	3200000	70	0.00	0.00	12	0.18	0.00	0.00	7030	20240327	-68.78	2155	20240627	1.86	7030	-68.78	20240327	2155	1.86	20240627	7030	-68.78	20240327	2155	1.86	20240627	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
5	20240628	131424	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	7149795	3253	3.66	2195	2200	2195	2850	1540	2195	2197.91	1.92	0	11	2255	2225	2190	2160	2125	2207	2142	3	655	100	1530	5	1	3200000	70	0.00	0.00	12	0.10	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
6	20240628	121420	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	7121230	3240	3.65	2195	2200	2195	2850	1540	2195	2197.91	1.92	0	16	2255	2225	2190	2160	2125	2207	2142	3	655	100	1530	5	1	3200000	70	0.00	0.00	12	0.10	0.00	0.00	7030	20240327	-68.78	2155	20240627	1.86	7030	-68.78	20240327	2155	1.86	20240627	7030	-68.78	20240327	2155	1.86	20240627	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
7	20240628	111356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	7064160	3214	3.62	2195	2200	2195	2850	1540	2195	2197.93	1.92	0	22	2255	2225	2190	2160	2125	2207	2142	3	655	100	1530	5	1	3200000	70	0.00	0.00	12	0.10	0.00	0.00	7030	20240327	-68.78	2155	20240627	1.86	7030	-68.78	20240327	2155	1.86	20240627	7030	-68.78	20240327	2155	1.86	20240627	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
8	20240628	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	4908315	2233	2.52	2195	2200	2195	2850	1540	2195	2198.08	1.92	0	27	2255	2225	2190	2160	2125	2207	2142	3	655	100	1530	5	1	3200000	70	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
9	20240628	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	1240375	565	0.64	2195	2200	2195	2850	1540	2195	2195.35	1.92	0	0	2255	2225	2190	2160	2125	2207	2142	3	655	100	1530	5	1	3200000	70	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
10	20240627	161345	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2195	-20	5	-0.90	193890265	88766	2030.79	2200	2220	2155	2875	1555	2215	2184.29	1.92	0	0	2225	2220	2210	2205	2195	2222	2207	3	660	100	1550	5	1	3200000	70	0.00	0.00	12	2.77	0.00	0.00	7030	20240327	-68.78	2155	20240627	1.86	7030	-68.78	20240327	2155	1.86	20240627	7030	-68.78	20240327	2155	1.86	20240627	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
11	20240627	151353	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2205	-10	5	-0.45	187831370	86001	1967.54	2200	2220	2155	2875	1555	2215	2184.06	1.92	0	566	2225	2220	2210	2205	2195	2222	2207	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	2.69	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
12	20240627	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	46050290	20925	478.72	2200	2220	2200	2875	1555	2215	2200.73	1.92	0	33	2225	2220	2210	2205	2195	2222	2207	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.65	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
13	20240627	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	46050290	20925	478.72	2200	2220	2200	2875	1555	2215	2200.73	1.92	0	33	2225	2220	2210	2205	2195	2222	2207	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.65	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
14	20240627	121353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	46039265	20920	478.61	2200	2220	2200	2875	1555	2215	2200.73	1.92	0	33	2225	2220	2210	2205	2195	2222	2207	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.65	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
15	20240627	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	46039265	20920	478.61	2200	2220	2200	2875	1555	2215	2200.73	1.92	0	33	2225	2220	2210	2205	2195	2222	2207	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.65	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
16	20240627	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	37869030	17211	393.75	2200	2210	2200	2875	1555	2215	2200.28	1.92	0	33	2225	2220	2210	2205	2195	2222	2207	3	660	100	1550	5	1	3200000	70	0.00	0.00	12	0.54	0.00	0.00	7030	20240327	-68.71	2185	20240603	0.69	7030	-68.71	20240327	2185	0.69	20240603	7030	-68.71	20240327	2185	0.69	20240603	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
17	20240627	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	30864035	14027	320.91	2200	2205	2200	2875	1555	2215	2200.33	1.92	0	33	2225	2220	2210	2205	2195	2222	2207	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.44	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
18	20240626	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	9635480	4371	83.83	2200	2215	2200	2875	1555	2215	2204.41	1.92	0	-81	2221	2217	2211	2207	2201	2220	2210	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61494	N	N	0	N	00	N
19	20240626	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	6721410	3055	58.59	2200	2215	2200	2875	1555	2215	2200.13	1.92	0	-20	2221	2217	2211	2207	2201	2220	2210	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.10	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61494	N	N	0	N	00	N
20	20240626	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	6175625	2807	53.84	2200	2215	2200	2875	1555	2215	2200.08	1.92	0	0	2221	2217	2211	2207	2201	2220	2210	3	660	100	1550	5	1	3200000	70	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-68.71	2185	20240603	0.69	7030	-68.71	20240327	2185	0.69	20240603	7030	-68.71	20240327	2185	0.69	20240603	0.00	N	475240	100	3 억		61494	N	N	0	N	00	N
21	20240626	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	4585025	2084	39.97	2200	2215	2200	2875	1555	2215	2200.11	1.92	0	0	2221	2217	2211	2207	2201	2220	2210	3	660	100	1550	5	1	3200000	70	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-68.71	2185	20240603	0.69	7030	-68.71	20240327	2185	0.69	20240603	7030	-68.71	20240327	2185	0.69	20240603	0.00	N	475240	100	3 억		61494	N	N	0	N	00	N
22	20240626	121345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	4481625	2037	39.07	2200	2215	2200	2875	1555	2215	2200.11	1.92	0	0	2221	2217	2211	2207	2201	2220	2210	3	660	100	1550	5	1	3200000	70	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-68.71	2185	20240603	0.69	7030	-68.71	20240327	2185	0.69	20240603	7030	-68.71	20240327	2185	0.69	20240603	0.00	N	475240	100	3 억		61494	N	N	0	N	00	N
23	20240626	111349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	66140	30	0.58	2200	2215	2200	2875	1555	2215	2204.67	1.92	0	0	2221	2217	2211	2207	2201	2220	2210	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61494	N	N	0	N	00	N
24	20240626	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	66140	30	0.58	2200	2215	2200	2875	1555	2215	2204.67	1.92	0	0	2221	2217	2211	2207	2201	2220	2210	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61494	N	N	0	N	00	N
25	20240626	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.92	0	0	2221	2217	2211	2207	2201	2220	2210	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61494	N	N	0	N	00	N
26	20240625	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	11509420	5214	136.74	2215	2215	2205	2875	1555	2215	2207.41	1.92	0	69	2231	2222	2211	2202	2191	2227	2207	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61425	N	N	0	N	00	N
27	20240625	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	11509420	5214	136.74	2215	2215	2205	2875	1555	2215	2207.41	1.92	0	69	2231	2222	2211	2202	2191	2227	2207	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61425	N	N	0	N	00	N
28	20240625	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	11447515	5186	136.01	2215	2215	2205	2875	1555	2215	2207.39	1.92	0	69	2231	2222	2211	2202	2191	2227	2207	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61425	N	N	0	N	00	N
29	20240625	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	8320930	3769	98.85	2215	2215	2205	2875	1555	2215	2207.73	1.92	0	69	2231	2222	2211	2202	2191	2227	2207	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.12	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61425	N	N	0	N	00	N
30	20240625	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	7969930	3610	94.68	2215	2215	2205	2875	1555	2215	2207.74	1.92	0	-12	2231	2222	2211	2202	2191	2227	2207	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.11	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61425	N	N	0	N	00	N
31	20240625	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	7711850	3493	91.61	2215	2215	2205	2875	1555	2215	2207.80	1.92	0	-12	2231	2222	2211	2202	2191	2227	2207	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.11	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61425	N	N	0	N	00	N
32	20240625	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	2502885	1135	29.77	2215	2215	2205	2875	1555	2215	2205.19	1.92	0	-5	2231	2222	2211	2202	2191	2227	2207	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61425	N	N	0	N	00	N
33	20240625	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	2244725	1018	26.70	2215	2215	2205	2875	1555	2215	2205.03	1.92	0	-3	2231	2222	2211	2202	2191	2227	2207	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61425	N	N	0	N	00	N
34	20240624	161344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	8393240	3813	53.19	2200	2220	2200	2885	1555	2220	2201.22	1.92	0	0	2233	2226	2218	2211	2203	2227	2212	3	665	100	1550	5	1	3200000	71	0.00	0.00	12	0.12	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61425	N	N	0	N	00	N
35	20240624	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	8282490	3763	52.50	2200	2220	2200	2885	1555	2220	2201.03	1.92	0	0	2233	2226	2218	2211	2203	2227	2212	3	665	100	1550	5	1	3200000	71	0.00	0.00	12	0.12	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61425	N	N	0	N	00	N
36	20240624	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	8140925	3699	51.60	2200	2220	2200	2885	1555	2220	2200.84	1.92	0	0	2233	2226	2218	2211	2203	2227	2212	3	665	100	1550	5	1	3200000	70	0.00	0.00	12	0.12	0.00	0.00	7030	20240327	-68.71	2185	20240603	0.69	7030	-68.71	20240327	2185	0.69	20240603	7030	-68.71	20240327	2185	0.69	20240603	0.00	N	475240	100	3 억		61425	N	N	0	N	00	N
37	20240624	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	4308935	1958	27.32	2200	2220	2200	2885	1555	2220	2200.68	1.92	0	0	2233	2226	2218	2211	2203	2227	2212	3	665	100	1550	5	1	3200000	71	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61425	N	N	0	N	00	N
38	20240624	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	3975980	1807	25.21	2200	2220	2200	2885	1555	2220	2200.32	1.92	0	0	2233	2226	2218	2211	2203	2227	2212	3	665	100	1550	5	1	3200000	71	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61425	N	N	0	N	00	N
39	20240624	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-5	5	-0.23	3960475	1800	25.11	2200	2220	2200	2885	1555	2220	2200.26	1.92	0	0	2233	2226	2218	2211	2203	2227	2212	3	665	100	1550	5	1	3200000	71	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61425	N	N	0	N	00	N
40	20240624	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	3920600	1782	24.86	2200	2220	2200	2885	1555	2220	2200.11	1.92	0	0	2233	2226	2218	2211	2203	2227	2212	3	665	100	1550	5	1	3200000	71	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-68.42	2185	20240603	1.60	7030	-68.42	20240327	2185	1.60	20240603	7030	-68.42	20240327	2185	1.60	20240603	0.00	N	475240	100	3 억		61425	N	N	0	N	00	N
41	20240624	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	1.92	0	0	2233	2226	2218	2211	2203	2227	2212	3	665	100	1550	5	1	3200000	71	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.42	2185	20240603	1.60	7030	-68.42	20240327	2185	1.60	20240603	7030	-68.42	20240327	2185	1.60	20240603	0.00	N	475240	100	3 억		61425	N	N	0	N	00	N
42	20240621	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	15899180	7168	78.62	2220	2225	2210	2870	1550	2210	2218.08	1.92	0	9	2226	2217	2206	2197	2186	2222	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.22	0.00	0.00	7030	20240327	-68.42	2185	20240603	1.60	7030	-68.42	20240327	2185	1.60	20240603	7030	-68.42	20240327	2185	1.60	20240603	0.00	N	475240	100	3 억		61416	N	N	0	N	00	N
43	20240621	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	15772900	7111	78.00	2220	2225	2210	2870	1550	2210	2218.10	1.92	0	9	2226	2217	2206	2197	2186	2222	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.22	0.00	0.00	7030	20240327	-68.42	2185	20240603	1.60	7030	-68.42	20240327	2185	1.60	20240603	7030	-68.42	20240327	2185	1.60	20240603	0.00	N	475240	100	3 억		61416	N	N	0	N	00	N
44	20240621	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	14247010	6422	70.44	2220	2225	2210	2870	1550	2210	2218.47	1.92	0	9	2226	2217	2206	2197	2186	2222	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.20	0.00	0.00	7030	20240327	-68.42	2185	20240603	1.60	7030	-68.42	20240327	2185	1.60	20240603	7030	-68.42	20240327	2185	1.60	20240603	0.00	N	475240	100	3 억		61416	N	N	0	N	00	N
45	20240621	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	13492210	6082	66.71	2220	2225	2210	2870	1550	2210	2218.38	1.92	0	9	2226	2217	2206	2197	2186	2222	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.19	0.00	0.00	7030	20240327	-68.42	2185	20240603	1.60	7030	-68.42	20240327	2185	1.60	20240603	7030	-68.42	20240327	2185	1.60	20240603	0.00	N	475240	100	3 억		61416	N	N	0	N	00	N
46	20240621	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	12775180	5759	63.17	2220	2225	2210	2870	1550	2210	2218.30	1.92	0	9	2226	2217	2206	2197	2186	2222	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.18	0.00	0.00	7030	20240327	-68.42	2185	20240603	1.60	7030	-68.42	20240327	2185	1.60	20240603	7030	-68.42	20240327	2185	1.60	20240603	0.00	N	475240	100	3 억		61416	N	N	0	N	00	N
47	20240621	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	12022790	5420	59.45	2220	2225	2210	2870	1550	2210	2218.23	1.92	0	9	2226	2217	2206	2197	2186	2222	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.17	0.00	0.00	7030	20240327	-68.42	2185	20240603	1.60	7030	-68.42	20240327	2185	1.60	20240603	7030	-68.42	20240327	2185	1.60	20240603	0.00	N	475240	100	3 억		61416	N	N	0	N	00	N
48	20240621	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	9144360	4119	45.18	2220	2225	2210	2870	1550	2210	2220.04	1.92	0	9	2226	2217	2206	2197	2186	2222	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.13	0.00	0.00	7030	20240327	-68.42	2185	20240603	1.60	7030	-68.42	20240327	2185	1.60	20240603	7030	-68.42	20240327	2185	1.60	20240603	0.00	N	475240	100	3 억		61416	N	N	0	N	00	N
49	20240621	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	7514700	3385	37.13	2220	2220	2220	2870	1550	2210	2220.00	1.92	0	0	2226	2217	2206	2197	2186	2222	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.11	0.00	0.00	7030	20240327	-68.42	2185	20240603	1.60	7030	-68.42	20240327	2185	1.60	20240603	7030	-68.42	20240327	2185	1.60	20240603	0.00	N	475240	100	3 억		61416	N	N	0	N	00	N
50	20240620	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	20154715	9117	132.65	2195	2215	2195	2870	1550	2210	2210.67	1.92	0	3	2226	2217	2206	2197	2186	2222	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.28	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
51	20240620	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	20148085	9114	132.61	2195	2215	2195	2870	1550	2210	2210.67	1.92	0	3	2226	2217	2206	2197	2186	2222	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.28	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
52	20240620	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	17160420	7762	112.93	2195	2215	2195	2870	1550	2210	2210.82	1.92	0	3	2226	2217	2206	2197	2186	2222	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.24	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
53	20240620	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	17160420	7762	112.93	2195	2215	2195	2870	1550	2210	2210.82	1.92	0	3	2226	2217	2206	2197	2186	2222	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.24	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
54	20240620	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	14808980	6698	97.45	2195	2215	2195	2870	1550	2210	2210.96	1.92	0	3	2226	2217	2206	2197	2186	2222	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.21	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
55	20240620	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	12695630	5739	83.50	2195	2215	2195	2870	1550	2210	2212.17	1.92	0	3	2226	2217	2206	2197	2186	2222	2202	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.18	0.00	0.00	7030	20240327	-68.71	2185	20240603	0.69	7030	-68.71	20240327	2185	0.69	20240603	7030	-68.71	20240327	2185	0.69	20240603	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
56	20240620	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	2732710	1241	18.06	2195	2210	2195	2870	1550	2210	2202.02	1.92	0	3	2226	2217	2206	2197	2186	2222	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
57	20240620	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	32925	15	0.22	2195	2195	2195	2870	1550	2210	2195.00	1.92	0	0	2226	2217	2206	2197	2186	2222	2202	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.78	2185	20240603	0.46	7030	-68.78	20240327	2185	0.46	20240603	7030	-68.78	20240327	2185	0.46	20240603	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
58	20240619	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	15138765	6873	133.92	2195	2215	2195	2870	1550	2210	2202.64	1.92	0	0	2226	2217	2206	2197	2186	2222	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.21	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
59	20240619	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	14911260	6770	131.92	2195	2215	2195	2870	1550	2210	2202.55	1.92	0	25	2226	2217	2206	2197	2186	2222	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.21	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
60	20240619	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	14774415	6708	130.71	2195	2215	2195	2870	1550	2210	2202.51	1.92	0	25	2226	2217	2206	2197	2186	2222	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.21	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
61	20240619	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	13083160	5941	115.76	2195	2215	2195	2870	1550	2210	2202.18	1.92	0	25	2226	2217	2206	2197	2186	2222	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.19	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
62	20240619	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	12972695	5891	114.79	2195	2215	2195	2870	1550	2210	2202.12	1.92	0	0	2226	2217	2206	2197	2186	2222	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.18	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
63	20240619	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	12897435	5857	114.13	2195	2215	2195	2870	1550	2210	2202.05	1.92	0	0	2226	2217	2206	2197	2186	2222	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.18	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
64	20240619	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	11239275	5105	99.47	2195	2215	2195	2870	1550	2210	2201.62	1.92	0	0	2226	2217	2206	2197	2186	2222	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
65	20240619	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	9865020	4484	87.37	2195	2215	2195	2870	1550	2210	2200.05	1.92	0	0	2226	2217	2206	2197	2186	2222	2202	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-68.71	2185	20240603	0.69	7030	-68.71	20240327	2185	0.69	20240603	7030	-68.71	20240327	2185	0.69	20240603	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
66	20240618	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	11314320	5132	105.71	2195	2215	2195	2865	1545	2205	2204.66	1.92	0	22	2225	2215	2205	2195	2185	2220	2200	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
67	20240618	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	11307690	5129	105.64	2195	2215	2195	2865	1545	2205	2204.66	1.92	0	22	2225	2215	2205	2195	2185	2220	2200	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
68	20240618	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	9525615	4321	89.00	2195	2215	2195	2865	1545	2205	2204.49	1.92	0	22	2225	2215	2205	2195	2185	2220	2200	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
69	20240618	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	8559825	3884	80.00	2195	2215	2195	2865	1545	2205	2203.87	1.92	0	22	2225	2215	2205	2195	2185	2220	2200	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.12	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
70	20240618	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	8275265	3755	77.34	2195	2215	2195	2865	1545	2205	2203.80	1.92	0	22	2225	2215	2205	2195	2185	2220	2200	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.12	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
71	20240618	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	2310620	1050	21.63	2195	2215	2195	2865	1545	2205	2200.59	1.92	0	22	2225	2215	2205	2195	2185	2220	2200	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
72	20240618	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	2220215	1009	20.78	2195	2215	2195	2865	1545	2205	2200.41	1.92	0	22	2225	2215	2205	2195	2185	2220	2200	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
73	20240618	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	1135440	517	10.65	2195	2200	2195	2865	1545	2205	2196.21	1.92	0	22	2225	2215	2205	2195	2185	2220	2200	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-68.71	2185	20240603	0.69	7030	-68.71	20240327	2185	0.69	20240603	7030	-68.71	20240327	2185	0.69	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
74	20240617	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	10712220	4855	171.86	2200	2215	2195	2875	1555	2215	2206.43	1.92	0	0	2231	2222	2211	2202	2191	2227	2207	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.15	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
75	20240617	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	10705595	4852	171.75	2200	2215	2195	2875	1555	2215	2206.43	1.92	0	0	2231	2222	2211	2202	2191	2227	2207	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.15	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
76	20240617	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	9653815	4374	154.83	2200	2215	2195	2875	1555	2215	2207.09	1.92	0	0	2231	2222	2211	2202	2191	2227	2207	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
77	20240617	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	9653815	4374	154.83	2200	2215	2195	2875	1555	2215	2207.09	1.92	0	0	2231	2222	2211	2202	2191	2227	2207	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
78	20240617	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	9653815	4374	154.83	2200	2215	2195	2875	1555	2215	2207.09	1.92	0	0	2231	2222	2211	2202	2191	2227	2207	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
79	20240617	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	9578610	4340	153.63	2200	2215	2195	2875	1555	2215	2207.05	1.92	0	0	2231	2222	2211	2202	2191	2227	2207	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
80	20240617	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	5148610	2340	82.83	2200	2215	2195	2875	1555	2215	2200.26	1.92	0	0	2231	2222	2211	2202	2191	2227	2207	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
81	20240617	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	638000	290	10.27	2200	2200	2200	2875	1555	2215	2200.00	1.92	0	0	2231	2222	2211	2202	2191	2227	2207	3	660	100	1550	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.71	2185	20240603	0.69	7030	-68.71	20240327	2185	0.69	20240603	7030	-68.71	20240327	2185	0.69	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
82	20240614	161031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	6237840	2825	15.73	2200	2220	2200	2875	1555	2215	2208.08	1.92	0	0	2235	2225	2215	2205	2195	2225	2205	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
83	20240614	151036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	6005500	2720	15.14	2200	2220	2200	2875	1555	2215	2207.90	1.92	0	60	2235	2225	2215	2205	2195	2225	2205	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
84	20240614	141034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	3852925	1745	9.71	2200	2220	2200	2875	1555	2215	2207.98	1.92	0	1	2235	2225	2215	2205	2195	2225	2205	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
85	20240614	131036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	3753470	1700	9.46	2200	2220	2200	2875	1555	2215	2207.92	1.92	0	1	2235	2225	2215	2205	2195	2225	2205	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
86	20240614	121043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	2842920	1288	7.17	2200	2220	2200	2875	1555	2215	2207.24	1.92	0	1	2235	2225	2215	2205	2195	2225	2205	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-68.42	2185	20240603	1.60	7030	-68.42	20240327	2185	1.60	20240603	7030	-68.42	20240327	2185	1.60	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
87	20240614	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	1428585	647	3.60	2200	2220	2200	2875	1555	2215	2208.01	1.92	0	0	2235	2225	2215	2205	2195	2225	2205	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-68.42	2185	20240603	1.60	7030	-68.42	20240327	2185	1.60	20240603	7030	-68.42	20240327	2185	1.60	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
88	20240614	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	1370955	621	3.46	2200	2220	2200	2875	1555	2215	2207.66	1.92	0	0	2235	2225	2215	2205	2195	2225	2205	3	660	100	1550	5	1	3200000	71	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
89	20240614	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	369600	168	0.94	2200	2200	2200	2875	1555	2215	2200.00	1.92	0	0	2235	2225	2215	2205	2195	2225	2205	3	660	100	1550	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.71	2185	20240603	0.69	7030	-68.71	20240327	2185	0.69	20240603	7030	-68.71	20240327	2185	0.69	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
90	20240613	161148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	39864990	17963	74.83	2215	2225	2205	2870	1550	2210	2219.28	1.92	0	0	2220	2215	2205	2200	2190	2217	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.56	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
91	20240613	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	39767650	17919	74.65	2215	2225	2205	2870	1550	2210	2219.30	1.92	0	0	2220	2215	2205	2200	2190	2217	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.56	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
92	20240613	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	39765435	17918	74.65	2215	2225	2205	2870	1550	2210	2219.30	1.92	0	0	2220	2215	2205	2200	2190	2217	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.56	0.00	0.00	7030	20240327	-68.42	2185	20240603	1.60	7030	-68.42	20240327	2185	1.60	20240603	7030	-68.42	20240327	2185	1.60	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
93	20240613	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	39763215	17917	74.64	2215	2225	2205	2870	1550	2210	2219.30	1.92	0	0	2220	2215	2205	2200	2190	2217	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.56	0.00	0.00	7030	20240327	-68.42	2185	20240603	1.60	7030	-68.42	20240327	2185	1.60	20240603	7030	-68.42	20240327	2185	1.60	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
94	20240613	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	39763215	17917	74.64	2215	2225	2205	2870	1550	2210	2219.30	1.92	0	0	2220	2215	2205	2200	2190	2217	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.56	0.00	0.00	7030	20240327	-68.42	2185	20240603	1.60	7030	-68.42	20240327	2185	1.60	20240603	7030	-68.42	20240327	2185	1.60	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
95	20240613	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	37189620	16756	69.81	2215	2225	2205	2870	1550	2210	2219.48	1.92	0	0	2220	2215	2205	2200	2190	2217	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.52	0.00	0.00	7030	20240327	-68.42	2185	20240603	1.60	7030	-68.42	20240327	2185	1.60	20240603	7030	-68.42	20240327	2185	1.60	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
96	20240613	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	15	2	0.68	34251970	15425	64.26	2215	2225	2215	2870	1550	2210	2220.55	1.92	0	0	2220	2215	2205	2200	2190	2217	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.48	0.00	0.00	7030	20240327	-68.35	2185	20240603	1.83	7030	-68.35	20240327	2185	1.83	20240603	7030	-68.35	20240327	2185	1.83	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
97	20240613	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	21424675	9650	40.20	2215	2225	2215	2870	1550	2210	2220.17	1.92	0	0	2220	2215	2205	2200	2190	2217	2202	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.30	0.00	0.00	7030	20240327	-68.42	2185	20240603	1.60	7030	-68.42	20240327	2185	1.60	20240603	7030	-68.42	20240327	2185	1.60	20240603	0.00	N	475240	100	3 억		61391	N	N	0	N	00	N
98	20240612	161140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	52914980	24004	65.06	2195	2210	2195	2850	1540	2195	2204.42	1.92	0	-40	2225	2210	2200	2185	2175	2205	2180	3	655	100	1530	5	1	3200000	71	0.00	0.00	12	0.75	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
99	20240612	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	46233040	20980	56.86	2195	2210	2195	2850	1540	2195	2203.67	1.92	0	-20	2225	2210	2200	2185	2175	2205	2180	3	655	100	1530	5	1	3200000	71	0.00	0.00	12	0.66	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
100	20240612	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	45956915	20855	56.52	2195	2210	2195	2850	1540	2195	2203.64	1.92	0	0	2225	2210	2200	2185	2175	2205	2180	3	655	100	1530	5	1	3200000	71	0.00	0.00	12	0.65	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
101	20240612	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	28604085	13003	35.24	2195	2205	2195	2850	1540	2195	2199.81	1.92	0	0	2225	2210	2200	2185	2175	2205	2180	3	655	100	1530	5	1	3200000	71	0.00	0.00	12	0.41	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
102	20240612	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	26218780	11919	32.30	2195	2205	2195	2850	1540	2195	2199.75	1.92	0	0	2225	2210	2200	2185	2175	2205	2180	3	655	100	1530	5	1	3200000	70	0.00	0.00	12	0.37	0.00	0.00	7030	20240327	-68.71	2185	20240603	0.69	7030	-68.71	20240327	2185	0.69	20240603	7030	-68.71	20240327	2185	0.69	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
103	20240612	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	23625980	10739	29.10	2195	2205	2195	2850	1540	2195	2200.02	1.92	0	0	2225	2210	2200	2185	2175	2205	2180	3	655	100	1530	5	1	3200000	71	0.00	0.00	12	0.34	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
104	20240612	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	11368700	5163	13.99	2195	2205	2195	2850	1540	2195	2201.96	1.92	0	0	2225	2210	2200	2185	2175	2205	2180	3	655	100	1530	5	1	3200000	70	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-68.71	2185	20240603	0.69	7030	-68.71	20240327	2185	0.69	20240603	7030	-68.71	20240327	2185	0.69	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
105	20240612	091148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	406075	185	0.50	2195	2195	2195	2850	1540	2195	2195.00	1.92	0	0	2225	2210	2200	2185	2175	2205	2180	3	655	100	1530	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.78	2185	20240603	0.46	7030	-68.78	20240327	2185	0.46	20240603	7030	-68.78	20240327	2185	0.46	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
106	20240610	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	18794300	8541	85.80	2210	2210	2195	2870	1550	2210	2200.48	1.92	0	0	2220	2215	2210	2205	2200	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.27	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
107	20240610	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	17846150	8111	81.48	2210	2210	2195	2870	1550	2210	2200.24	1.92	0	93	2220	2215	2210	2205	2200	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.25	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
108	20240610	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	17186145	7811	78.47	2210	2210	2195	2870	1550	2210	2200.25	1.92	0	93	2220	2215	2210	2205	2200	2215	2205	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.24	0.00	0.00	7030	20240327	-68.71	2185	20240603	0.69	7030	-68.71	20240327	2185	0.69	20240603	7030	-68.71	20240327	2185	0.69	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
109	20240610	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	16860545	7663	76.98	2210	2210	2195	2870	1550	2210	2200.25	1.92	0	93	2220	2215	2210	2205	2200	2215	2205	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.24	0.00	0.00	7030	20240327	-68.78	2185	20240603	0.46	7030	-68.78	20240327	2185	0.46	20240603	7030	-68.78	20240327	2185	0.46	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
110	20240610	121139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	12114945	5501	55.26	2210	2210	2200	2870	1550	2210	2202.32	1.92	0	93	2220	2215	2210	2205	2200	2215	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.17	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
111	20240610	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	11208495	5089	51.13	2210	2210	2200	2870	1550	2210	2202.49	1.92	0	93	2220	2215	2210	2205	2200	2215	2205	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-68.71	2185	20240603	0.69	7030	-68.71	20240327	2185	0.69	20240603	7030	-68.71	20240327	2185	0.69	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
112	20240610	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	6108320	2771	27.84	2210	2210	2200	2870	1550	2210	2204.37	1.92	0	193	2220	2215	2210	2205	2200	2215	2205	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-68.71	2185	20240603	0.69	7030	-68.71	20240327	2185	0.69	20240603	7030	-68.71	20240327	2185	0.69	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
113	20240610	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	3695280	1677	16.85	2210	2210	2200	2870	1550	2210	2203.51	1.92	0	0	2220	2215	2210	2205	2200	2215	2205	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-68.71	2185	20240603	0.69	7030	-68.71	20240327	2185	0.69	20240603	7030	-68.71	20240327	2185	0.69	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
114	20240607	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	21967220	9954	227.78	2210	2215	2205	2870	1550	2210	2206.87	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.31	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
115	20240607	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	21646870	9809	224.46	2210	2215	2205	2870	1550	2210	2206.84	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.31	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
116	20240607	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	15331085	6948	158.99	2210	2215	2205	2870	1550	2210	2206.55	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.22	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
117	20240607	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	14347635	6503	148.81	2210	2215	2205	2870	1550	2210	2206.31	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.20	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
118	20240607	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	11656240	5284	120.92	2210	2215	2205	2870	1550	2210	2205.95	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.17	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
119	20240607	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	8216185	3724	85.22	2210	2215	2205	2870	1550	2210	2206.28	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.12	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
120	20240607	101220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	7136690	3235	74.03	2210	2215	2205	2870	1550	2210	2206.09	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.10	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
121	20240607	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	8840	4	0.09	2210	2210	2210	2870	1550	2210	2210.00	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
122	20240605	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	9654580	4370	20.63	2200	2215	2200	2870	1550	2210	2209.29	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
123	20240605	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	9566200	4330	20.44	2200	2215	2200	2870	1550	2210	2209.28	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
124	20240605	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	6095985	2759	13.02	2200	2215	2200	2870	1550	2210	2209.49	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
125	20240605	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	5914765	2677	12.64	2200	2215	2200	2870	1550	2210	2209.48	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
126	20240605	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	5528040	2502	11.81	2200	2215	2200	2870	1550	2210	2209.45	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
127	20240605	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	3428540	1552	7.33	2200	2215	2200	2870	1550	2210	2209.11	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
128	20240605	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	2652130	1200	5.66	2200	2215	2200	2870	1550	2210	2210.11	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
129	20240605	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	6600	3	0.01	2200	2200	2200	2870	1550	2210	2200.00	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.71	2185	20240603	0.69	7030	-68.71	20240327	2185	0.69	20240603	7030	-68.71	20240327	2185	0.69	20240603	0.00	N	475240	100	3 억		61431	N	N	0	N	00	N
130	20240604	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	46856480	21186	55.64	2200	2215	2200	2865	1545	2205	2211.67	1.92	0	-33	2225	2215	2200	2190	2175	2220	2195	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.66	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61464	N	N	0	N	00	N
131	20240604	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	46834380	21176	55.61	2200	2215	2200	2865	1545	2205	2211.67	1.92	0	-23	2225	2215	2200	2190	2175	2220	2195	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.66	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61464	N	N	0	N	00	N
132	20240604	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	44418695	20083	52.74	2200	2215	2200	2865	1545	2205	2211.76	1.92	0	-3	2225	2215	2200	2190	2175	2220	2195	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.63	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61464	N	N	0	N	00	N
133	20240604	131158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	43865895	19833	52.08	2200	2215	2200	2865	1545	2205	2211.76	1.92	0	-3	2225	2215	2200	2190	2175	2220	2195	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.62	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61464	N	N	0	N	00	N
134	20240604	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	40955450	18519	48.63	2200	2215	2200	2865	1545	2205	2211.54	1.92	0	-3	2225	2215	2200	2190	2175	2220	2195	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.58	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61464	N	N	0	N	00	N
135	20240604	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	40489140	18308	48.08	2200	2215	2200	2865	1545	2205	2211.55	1.92	0	-3	2225	2215	2200	2190	2175	2220	2195	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.57	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61464	N	N	0	N	00	N
136	20240604	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	39556470	17886	46.97	2200	2215	2200	2865	1545	2205	2211.59	1.92	0	-3	2225	2215	2200	2190	2175	2220	2195	3	660	100	1540	5	1	3200000	71	0.00	0.00	12	0.56	0.00	0.00	7030	20240327	-68.49	2185	20240603	1.37	7030	-68.49	20240327	2185	1.37	20240603	7030	-68.49	20240327	2185	1.37	20240603	0.00	N	475240	100	3 억		61464	N	N	0	N	00	N
137	20240604	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	59400	27	0.07	2200	2200	2200	2865	1545	2205	2200.00	1.92	0	-3	2225	2215	2200	2190	2175	2220	2195	3	660	100	1540	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.71	2185	20240603	0.69	7030	-68.71	20240327	2185	0.69	20240603	7030	-68.71	20240327	2185	0.69	20240603	0.00	N	475240	100	3 억		61464	N	N	0	N	00	N
138	20240603	161141	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2205	10	2	0.46	83846635	38080	80.19	2190	2210	2185	2850	1540	2195	2201.85	1.92	0	-136	2205	2200	2195	2190	2185	2197	2187	3	655	100	1530	5	1	3200000	71	0.00	0.00	12	1.19	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61600	N	N	0	N	00	N
139	20240603	151142	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2205	10	2	0.46	81654865	37086	78.10	2190	2210	2185	2850	1540	2195	2201.77	1.92	0	-68	2205	2200	2195	2190	2185	2197	2187	3	655	100	1530	5	1	3200000	71	0.00	0.00	12	1.16	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61600	N	N	0	N	00	N
140	20240603	141141	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2205	10	2	0.46	78558990	35682	75.14	2190	2210	2185	2850	1540	2195	2201.64	1.92	0	-34	2205	2200	2195	2190	2185	2197	2187	3	655	100	1530	5	1	3200000	71	0.00	0.00	12	1.12	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61600	N	N	0	N	00	N
141	20240603	131142	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2205	10	2	0.46	73678385	33473	70.49	2190	2210	2185	2850	1540	2195	2201.13	1.92	0	-34	2205	2200	2195	2190	2185	2197	2187	3	655	100	1530	5	1	3200000	71	0.00	0.00	12	1.05	0.00	0.00	7030	20240327	-68.63	2185	20240603	0.92	7030	-68.63	20240327	2185	0.92	20240603	7030	-68.63	20240327	2185	0.92	20240603	0.00	N	475240	100	3 억		61600	N	N	0	N	00	N
142	20240603	121140	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2210	15	2	0.68	69568620	31611	66.57	2190	2210	2185	2850	1540	2195	2200.77	1.92	0	-34	2205	2200	2195	2190	2185	2197	2187	3	655	100	1530	5	1	3200000	71	0.00	0.00	12	0.99	0.00	0.00	7030	20240327	-68.56	2185	20240603	1.14	7030	-68.56	20240327	2185	1.14	20240603	7030	-68.56	20240327	2185	1.14	20240603	0.00	N	475240	100	3 억		61600	N	N	0	N	00	N
143	20240603	111135	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2200	5	2	0.23	29400970	13398	28.21	2190	2205	2185	2850	1540	2195	2194.43	1.92	0	-34	2205	2200	2195	2190	2185	2197	2187	3	655	100	1530	5	1	3200000	70	0.00	0.00	12	0.42	0.00	0.00	7030	20240327	-68.71	2185	20240603	0.69	7030	-68.71	20240327	2185	0.69	20240603	7030	-68.71	20240327	2185	0.69	20240603	0.00	N	475240	100	3 억		61600	N	N	0	N	00	N
144	20240603	101128	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2195	0	3	0.00	16027545	7318	15.41	2190	2200	2185	2850	1540	2195	2190.15	1.92	0	-34	2205	2200	2195	2190	2185	2197	2187	3	655	100	1530	5	1	3200000	70	0.00	0.00	12	0.23	0.00	0.00	7030	20240327	-68.78	2185	20240603	0.46	7030	-68.78	20240327	2185	0.46	20240603	7030	-68.78	20240327	2185	0.46	20240603	0.00	N	475240	100	3 억		61600	N	N	0	N	00	N
145	20240603	091128	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2185	-10	5	-0.46	8131555	3718	7.83	2190	2190	2185	2850	1540	2195	2187.08	1.92	0	-34	2205	2200	2195	2190	2185	2197	2187	3	655	100	1530	5	1	3200000	70	0.00	0.00	12	0.12	0.00	0.00	7030	20240327	-68.92	2185	20240603	0.00	7030	-68.92	20240327	2185	0.00	20240603	7030	-68.92	20240327	2185	0.00	20240603	0.00	N	475240	100	3 억		61600	N	N	0	N	00	N