KissMeData/469900/price/prices-20240701.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	20240731	161351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	3440430	1612	6.04	2120	2140	2120	2785	1505	2145	2134.26	0.19	0	1000	2168	2156	2133	2121	2098	2162	2127	6	640	100	1500	5	1	5605000	120	-64.85	1.49	12	0.03	-33.00	1439.00	4830	20240305	-55.69	2015	20240305	6.20	4830	-55.69	20240305	2015	6.20	20240305	4830	-55.69	20240305	2015	6.20	20240305	0.00	N	469900	100	5 억		10614	N	N	0	N	00	N
3	20240731	151409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	3380520	1584	5.94	2120	2140	2120	2785	1505	2145	2134.17	0.19	0	976	2168	2156	2133	2121	2098	2162	2127	6	640	100	1500	5	1	5605000	120	-64.85	1.49	12	0.03	-33.00	1439.00	4830	20240305	-55.69	2015	20240305	6.20	4830	-55.69	20240305	2015	6.20	20240305	4830	-55.69	20240305	2015	6.20	20240305	0.00	N	469900	100	5 억		10614	N	N	0	N	00	N
4	20240731	141411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	2438385	1143	4.28	2120	2140	2120	2785	1505	2145	2133.32	0.19	0	792	2168	2156	2133	2121	2098	2162	2127	6	640	100	1500	5	1	5605000	120	-64.70	1.48	12	0.02	-33.00	1439.00	4830	20240305	-55.80	2015	20240305	5.96	4830	-55.80	20240305	2015	5.96	20240305	4830	-55.80	20240305	2015	5.96	20240305	0.00	N	469900	100	5 억		10614	N	N	0	N	00	N
5	20240731	131404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	2026335	950	3.56	2120	2140	2120	2785	1505	2145	2132.98	0.19	0	604	2168	2156	2133	2121	2098	2162	2127	6	640	100	1500	5	1	5605000	120	-64.85	1.49	12	0.02	-33.00	1439.00	4830	20240305	-55.69	2015	20240305	6.20	4830	-55.69	20240305	2015	6.20	20240305	4830	-55.69	20240305	2015	6.20	20240305	0.00	N	469900	100	5 억		10614	N	N	0	N	00	N
6	20240731	121405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	1564415	734	2.75	2120	2140	2120	2785	1505	2145	2131.36	0.19	0	416	2168	2156	2133	2121	2098	2162	2127	6	640	100	1500	5	1	5605000	120	-64.85	1.49	12	0.01	-33.00	1439.00	4830	20240305	-55.69	2015	20240305	6.20	4830	-55.69	20240305	2015	6.20	20240305	4830	-55.69	20240305	2015	6.20	20240305	0.00	N	469900	100	5 억		10614	N	N	0	N	00	N
7	20240731	111405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	1162250	546	2.05	2120	2140	2120	2785	1505	2145	2128.66	0.19	0	232	2168	2156	2133	2121	2098	2162	2127	6	640	100	1500	5	1	5605000	120	-64.85	1.49	12	0.01	-33.00	1439.00	4830	20240305	-55.69	2015	20240305	6.20	4830	-55.69	20240305	2015	6.20	20240305	4830	-55.69	20240305	2015	6.20	20240305	0.00	N	469900	100	5 억		10614	N	N	0	N	00	N
8	20240731	101403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	764260	360	1.35	2120	2140	2120	2785	1505	2145	2122.94	0.19	0	48	2168	2156	2133	2121	2098	2162	2127	6	640	100	1500	5	1	5605000	120	-64.85	1.49	12	0.01	-33.00	1439.00	4830	20240305	-55.69	2015	20240305	6.20	4830	-55.69	20240305	2015	6.20	20240305	4830	-55.69	20240305	2015	6.20	20240305	0.00	N	469900	100	5 억		10614	N	N	0	N	00	N
9	20240731	091400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.19	0	0	2168	2156	2133	2121	2098	2162	2127	6	640	100	1500	5	1	5605000	120	-65.00	1.49	12	0.00	-33.00	1439.00	4830	20240305	-55.59	2015	20240305	6.45	4830	-55.59	20240305	2015	6.45	20240305	4830	-55.59	20240305	2015	6.45	20240305	0.00	N	469900	100	5 억		10614	N	N	0	N	00	N
10	20240730	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	25	2	1.18	56960720	26683	215.43	2110	2145	2110	2755	1485	2120	2134.72	0.19	0	2978	2140	2130	2125	2115	2110	2127	2112	6	635	100	1480	5	1	5605000	120	-65.00	1.49	12	0.48	-33.00	1439.00	4830	20240305	-55.59	2015	20240305	6.45	4830	-55.59	20240305	2015	6.45	20240305	4830	-55.59	20240305	2015	6.45	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
11	20240730	151357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	56799955	26608	214.82	2110	2145	2110	2755	1485	2120	2134.69	0.19	0	2950	2140	2130	2125	2115	2110	2127	2112	6	635	100	1480	5	1	5605000	120	-64.85	1.49	12	0.47	-33.00	1439.00	4830	20240305	-55.69	2015	20240305	6.20	4830	-55.69	20240305	2015	6.20	20240305	4830	-55.69	20240305	2015	6.20	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
12	20240730	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	28275930	13262	107.07	2110	2140	2110	2755	1485	2120	2132.10	0.19	0	2463	2140	2130	2125	2115	2110	2127	2112	6	635	100	1480	5	1	5605000	119	-64.55	1.48	12	0.24	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
13	20240730	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	14372855	6749	54.49	2110	2140	2110	2755	1485	2120	2129.63	0.19	0	1950	2140	2130	2125	2115	2110	2127	2112	6	635	100	1480	5	1	5605000	120	-64.70	1.48	12	0.12	-33.00	1439.00	4830	20240305	-55.80	2015	20240305	5.96	4830	-55.80	20240305	2015	5.96	20240305	4830	-55.80	20240305	2015	5.96	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
14	20240730	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	13265090	6230	50.30	2110	2140	2110	2755	1485	2120	2129.23	0.19	0	1451	2140	2130	2125	2115	2110	2127	2112	6	635	100	1480	5	1	5605000	120	-64.70	1.48	12	0.11	-33.00	1439.00	4830	20240305	-55.80	2015	20240305	5.96	4830	-55.80	20240305	2015	5.96	20240305	4830	-55.80	20240305	2015	5.96	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
15	20240730	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	12197495	5730	46.26	2110	2135	2110	2755	1485	2120	2128.71	0.19	0	951	2140	2130	2125	2115	2110	2127	2112	6	635	100	1480	5	1	5605000	120	-64.70	1.48	12	0.10	-33.00	1439.00	4830	20240305	-55.80	2015	20240305	5.96	4830	-55.80	20240305	2015	5.96	20240305	4830	-55.80	20240305	2015	5.96	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
16	20240730	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	2441410	1153	9.31	2110	2130	2110	2755	1485	2120	2117.44	0.19	0	461	2140	2130	2125	2115	2110	2127	2112	6	635	100	1480	5	1	5605000	119	-64.55	1.48	12	0.02	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
17	20240730	091401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1239030	587	4.74	2110	2120	2110	2755	1485	2120	2110.78	0.19	0	0	2140	2130	2125	2115	2110	2127	2112	6	635	100	1480	5	1	5605000	119	-64.24	1.47	12	0.01	-33.00	1439.00	4830	20240305	-56.11	2015	20240305	5.21	4830	-56.11	20240305	2015	5.21	20240305	4830	-56.11	20240305	2015	5.21	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
18	20240729	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	26013855	12229	129.67	2125	2135	2120	2745	1485	2115	2127.23	0.19	0	0	2141	2127	2116	2102	2091	2135	2110	6	630	100	1480	5	1	5605000	119	-64.24	1.47	12	0.22	-33.00	1439.00	4830	20240305	-56.11	2015	20240305	5.21	4830	-56.11	20240305	2015	5.21	20240305	4830	-56.11	20240305	2015	5.21	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
19	20240729	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	24400535	11468	121.60	2125	2135	2120	2745	1485	2115	2127.71	0.19	0	0	2141	2127	2116	2102	2091	2135	2110	6	630	100	1480	5	1	5605000	119	-64.39	1.48	12	0.20	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
20	20240729	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	16901410	7939	84.18	2125	2135	2120	2745	1485	2115	2128.91	0.19	0	0	2141	2127	2116	2102	2091	2135	2110	6	630	100	1480	5	1	5605000	119	-64.39	1.48	12	0.14	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
21	20240729	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	14424445	6775	71.84	2125	2135	2120	2745	1485	2115	2129.07	0.19	0	0	2141	2127	2116	2102	2091	2135	2110	6	630	100	1480	5	1	5605000	119	-64.55	1.48	12	0.12	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
22	20240729	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	14401015	6764	71.72	2125	2135	2120	2745	1485	2115	2129.07	0.19	0	0	2141	2127	2116	2102	2091	2135	2110	6	630	100	1480	5	1	5605000	119	-64.55	1.48	12	0.12	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
23	20240729	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	13534105	6357	67.41	2125	2135	2120	2745	1485	2115	2129.01	0.19	0	0	2141	2127	2116	2102	2091	2135	2110	6	630	100	1480	5	1	5605000	119	-64.55	1.48	12	0.11	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
24	20240729	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	20	2	0.95	3802135	1788	18.96	2125	2135	2120	2745	1485	2115	2126.47	0.19	0	0	2141	2127	2116	2102	2091	2135	2110	6	630	100	1480	5	1	5605000	120	-64.70	1.48	12	0.03	-33.00	1439.00	4830	20240305	-55.80	2015	20240305	5.96	4830	-55.80	20240305	2015	5.96	20240305	4830	-55.80	20240305	2015	5.96	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
25	20240729	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.19	0	0	2141	2127	2116	2102	2091	2135	2110	6	630	100	1480	5	1	5605000	119	-64.09	1.47	12	0.00	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
26	20240726	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	20015705	9431	68.57	2110	2130	2105	2740	1480	2110	2122.33	0.19	0	4905	2136	2122	2116	2102	2096	2120	2100	6	630	100	1470	5	1	5605000	119	-64.09	1.47	12	0.17	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
27	20240726	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	20009360	9428	68.55	2110	2130	2105	2740	1480	2110	2122.33	0.19	0	4905	2136	2122	2116	2102	2096	2120	2100	6	630	100	1470	5	1	5605000	119	-64.39	1.48	12	0.17	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
28	20240726	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	18510485	8724	63.43	2110	2130	2105	2740	1480	2110	2121.79	0.19	0	4202	2136	2122	2116	2102	2096	2120	2100	6	630	100	1470	5	1	5605000	119	-64.55	1.48	12	0.16	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
29	20240726	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	16986755	8007	58.22	2110	2130	2105	2740	1480	2110	2121.49	0.19	0	3485	2136	2122	2116	2102	2096	2120	2100	6	630	100	1470	5	1	5605000	119	-64.39	1.48	12	0.14	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
30	20240726	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	15184920	7159	52.05	2110	2130	2105	2740	1480	2110	2121.10	0.19	0	2648	2136	2122	2116	2102	2096	2120	2100	6	630	100	1470	5	1	5605000	119	-64.39	1.48	12	0.13	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
31	20240726	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	13496115	6364	46.27	2110	2130	2105	2740	1480	2110	2120.70	0.19	0	1903	2136	2122	2116	2102	2096	2120	2100	6	630	100	1470	5	1	5605000	119	-64.39	1.48	12	0.11	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
32	20240726	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	20	2	0.95	11767830	5551	40.36	2110	2130	2105	2740	1480	2110	2119.95	0.19	0	1091	2136	2122	2116	2102	2096	2120	2100	6	630	100	1470	5	1	5605000	119	-64.55	1.48	12	0.10	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
33	20240726	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	42200	20	0.15	2110	2110	2110	2740	1480	2110	2110.00	0.19	0	20	2136	2122	2116	2102	2096	2120	2100	6	630	100	1470	5	1	5605000	118	-63.94	1.47	12	0.00	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
34	20240725	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	29078745	13753	82.89	2110	2130	2110	2755	1485	2120	2114.36	0.19	0	-1048	2146	2132	2121	2107	2096	2140	2115	6	635	100	1480	5	1	5605000	118	-63.94	1.47	12	0.25	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
35	20240725	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	28787565	13615	82.06	2110	2130	2110	2755	1485	2120	2114.40	0.19	0	-913	2146	2132	2121	2107	2096	2140	2115	6	635	100	1480	5	1	5605000	118	-63.94	1.47	12	0.24	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
36	20240725	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	22048630	10428	62.85	2110	2130	2110	2755	1485	2120	2114.37	0.19	0	-706	2146	2132	2121	2107	2096	2140	2115	6	635	100	1480	5	1	5605000	119	-64.09	1.47	12	0.19	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
37	20240725	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	19762445	9347	56.34	2110	2130	2110	2755	1485	2120	2114.31	0.19	0	-680	2146	2132	2121	2107	2096	2140	2115	6	635	100	1480	5	1	5605000	119	-64.09	1.47	12	0.17	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
38	20240725	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	16982600	8032	48.41	2110	2130	2110	2755	1485	2120	2114.37	0.19	0	-658	2146	2132	2121	2107	2096	2140	2115	6	635	100	1480	5	1	5605000	119	-64.09	1.47	12	0.14	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
39	20240725	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	14791630	6996	42.17	2110	2130	2110	2755	1485	2120	2114.30	0.19	0	-629	2146	2132	2121	2107	2096	2140	2115	6	635	100	1480	5	1	5605000	119	-64.09	1.47	12	0.12	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
40	20240725	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	7624050	3606	21.73	2110	2130	2110	2755	1485	2120	2114.27	0.19	0	-459	2146	2132	2121	2107	2096	2140	2115	6	635	100	1480	5	1	5605000	118	-63.94	1.47	12	0.06	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
41	20240725	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	367160	174	1.05	2110	2120	2110	2755	1485	2120	2110.11	0.19	0	-2	2146	2132	2121	2107	2096	2140	2115	6	635	100	1480	5	1	5605000	118	-63.94	1.47	12	0.00	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
42	20240724	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	35203370	16591	191.91	2110	2135	2110	2765	1495	2130	2121.84	0.19	0	-8503	2150	2140	2125	2115	2100	2145	2120	6	635	100	1490	5	1	5605000	119	-64.24	1.47	12	0.30	-33.00	1439.00	4830	20240305	-56.11	2015	20240305	5.21	4830	-56.11	20240305	2015	5.21	20240305	4830	-56.11	20240305	2015	5.21	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
43	20240724	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	34746520	16375	189.42	2110	2135	2110	2765	1495	2130	2121.92	0.19	0	-8422	2150	2140	2125	2115	2100	2145	2120	6	635	100	1490	5	1	5605000	119	-64.09	1.47	12	0.29	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
44	20240724	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	30144075	14200	164.26	2110	2135	2110	2765	1495	2130	2122.82	0.19	0	-7226	2150	2140	2125	2115	2100	2145	2120	6	635	100	1490	5	1	5605000	119	-64.09	1.47	12	0.25	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
45	20240724	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	25968465	12227	141.43	2110	2135	2110	2765	1495	2130	2123.86	0.19	0	-6179	2150	2140	2125	2115	2100	2145	2120	6	635	100	1490	5	1	5605000	119	-64.09	1.47	12	0.22	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
46	20240724	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	20557695	9670	111.86	2110	2135	2110	2765	1495	2130	2125.93	0.19	0	-4817	2150	2140	2125	2115	2100	2145	2120	6	635	100	1490	5	1	5605000	119	-64.09	1.47	12	0.17	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
47	20240724	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	12055015	5659	65.46	2110	2135	2110	2765	1495	2130	2130.24	0.19	0	-1754	2150	2140	2125	2115	2100	2145	2120	6	635	100	1490	5	1	5605000	119	-64.39	1.48	12	0.10	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
48	20240724	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	186760	88	1.02	2110	2130	2110	2765	1495	2130	2122.27	0.19	0	-37	2150	2140	2125	2115	2100	2145	2120	6	635	100	1490	5	1	5605000	119	-64.39	1.48	12	0.00	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
49	20240724	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	29540	14	0.16	2110	2110	2110	2765	1495	2130	2110.00	0.19	0	14	2150	2140	2125	2115	2100	2145	2120	6	635	100	1490	5	1	5605000	118	-63.94	1.47	12	0.00	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		10636	N	N	0	N	00	N
50	20240723	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	18381300	8645	80.42	2125	2135	2110	2765	1495	2130	2126.23	0.19	0	598	2143	2136	2128	2121	2113	2140	2125	6	635	100	1490	5	1	5605000	119	-64.55	1.48	12	0.15	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10649	N	N	0	N	00	N
51	20240723	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	18347445	8629	80.27	2125	2135	2110	2765	1495	2130	2126.25	0.19	0	613	2143	2136	2128	2121	2113	2140	2125	6	635	100	1490	5	1	5605000	119	-64.09	1.47	12	0.15	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		10649	N	N	0	N	00	N
52	20240723	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	15309410	7196	66.94	2125	2135	2110	2765	1495	2130	2127.49	0.19	0	597	2143	2136	2128	2121	2113	2140	2125	6	635	100	1490	5	1	5605000	119	-64.09	1.47	12	0.13	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		10649	N	N	0	N	00	N
53	20240723	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	13971715	6566	61.08	2125	2135	2110	2765	1495	2130	2127.89	0.19	0	403	2143	2136	2128	2121	2113	2140	2125	6	635	100	1490	5	1	5605000	119	-64.55	1.48	12	0.12	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10649	N	N	0	N	00	N
54	20240723	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	12639875	5939	55.25	2125	2135	2110	2765	1495	2130	2128.28	0.19	0	412	2143	2136	2128	2121	2113	2140	2125	6	635	100	1490	5	1	5605000	119	-64.55	1.48	12	0.11	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10649	N	N	0	N	00	N
55	20240723	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	11279375	5298	49.28	2125	2135	2110	2765	1495	2130	2128.99	0.19	0	517	2143	2136	2128	2121	2113	2140	2125	6	635	100	1490	5	1	5605000	119	-64.24	1.47	12	0.09	-33.00	1439.00	4830	20240305	-56.11	2015	20240305	5.21	4830	-56.11	20240305	2015	5.21	20240305	4830	-56.11	20240305	2015	5.21	20240305	0.00	N	469900	100	5 억		10649	N	N	0	N	00	N
56	20240723	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1303515	613	5.70	2125	2135	2120	2765	1495	2130	2126.45	0.19	0	305	2143	2136	2128	2121	2113	2140	2125	6	635	100	1490	5	1	5605000	119	-64.55	1.48	12	0.01	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10649	N	N	0	N	00	N
57	20240723	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	212025	100	0.93	2125	2125	2120	2765	1495	2130	2120.25	0.19	0	0	2143	2136	2128	2121	2113	2140	2125	6	635	100	1490	5	1	5605000	119	-64.24	1.47	12	0.00	-33.00	1439.00	4830	20240305	-56.11	2015	20240305	5.21	4830	-56.11	20240305	2015	5.21	20240305	4830	-56.11	20240305	2015	5.21	20240305	0.00	N	469900	100	5 억		10649	N	N	0	N	00	N
58	20240722	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	22906650	10750	232.48	2125	2135	2120	2760	1490	2125	2130.85	0.19	0	3819	2148	2136	2128	2116	2108	2132	2112	6	635	100	1480	5	1	5605000	119	-64.55	1.48	12	0.19	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10715	N	N	0	N	00	N
59	20240722	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	22906650	10750	232.48	2125	2135	2120	2760	1490	2125	2130.85	0.19	0	3819	2148	2136	2128	2116	2108	2132	2112	6	635	100	1480	5	1	5605000	119	-64.55	1.48	12	0.19	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10715	N	N	0	N	00	N
60	20240722	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	20497620	9619	208.02	2125	2135	2120	2760	1490	2125	2130.95	0.19	0	2744	2148	2136	2128	2116	2108	2132	2112	6	635	100	1480	5	1	5605000	119	-64.55	1.48	12	0.17	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10715	N	N	0	N	00	N
61	20240722	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	18018300	8455	182.85	2125	2135	2120	2760	1490	2125	2131.08	0.19	0	1899	2148	2136	2128	2116	2108	2132	2112	6	635	100	1480	5	1	5605000	119	-64.55	1.48	12	0.15	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10715	N	N	0	N	00	N
62	20240722	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	16286610	7642	165.27	2125	2135	2120	2760	1490	2125	2131.20	0.19	0	1086	2148	2136	2128	2116	2108	2132	2112	6	635	100	1480	5	1	5605000	119	-64.55	1.48	12	0.14	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10715	N	N	0	N	00	N
63	20240722	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	3799920	1784	38.58	2125	2135	2120	2760	1490	2125	2130.00	0.19	0	58	2148	2136	2128	2116	2108	2132	2112	6	635	100	1480	5	1	5605000	120	-64.70	1.48	12	0.03	-33.00	1439.00	4830	20240305	-55.80	2015	20240305	5.96	4830	-55.80	20240305	2015	5.96	20240305	4830	-55.80	20240305	2015	5.96	20240305	0.00	N	469900	100	5 억		10715	N	N	0	N	00	N
64	20240722	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	254640	120	2.60	2125	2125	2120	2760	1490	2125	2122.00	0.19	0	-66	2148	2136	2128	2116	2108	2132	2112	6	635	100	1480	5	1	5605000	119	-64.39	1.48	12	0.00	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		10715	N	N	0	N	00	N
65	20240722	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	34000	16	0.35	2125	2125	2125	2760	1490	2125	2125.00	0.19	0	0	2148	2136	2128	2116	2108	2132	2112	6	635	100	1480	5	1	5605000	119	-64.39	1.48	12	0.00	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		10715	N	N	0	N	00	N
66	20240719	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	9839565	4624	74.76	2130	2140	2120	2765	1495	2130	2127.93	0.19	0	-1	2146	2137	2126	2117	2106	2132	2112	6	635	100	1490	5	1	5605000	119	-64.39	1.48	12	0.08	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		10716	N	N	0	N	00	N
67	20240719	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	9803440	4607	74.49	2130	2140	2120	2765	1495	2130	2127.94	0.19	0	-1	2146	2137	2126	2117	2106	2132	2112	6	635	100	1490	5	1	5605000	119	-64.24	1.47	12	0.08	-33.00	1439.00	4830	20240305	-56.11	2015	20240305	5.21	4830	-56.11	20240305	2015	5.21	20240305	4830	-56.11	20240305	2015	5.21	20240305	0.00	N	469900	100	5 억		10716	N	N	0	N	00	N
68	20240719	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	9697440	4557	73.68	2130	2140	2120	2765	1495	2130	2128.03	0.19	0	-1	2146	2137	2126	2117	2106	2132	2112	6	635	100	1490	5	1	5605000	119	-64.24	1.47	12	0.08	-33.00	1439.00	4830	20240305	-56.11	2015	20240305	5.21	4830	-56.11	20240305	2015	5.21	20240305	4830	-56.11	20240305	2015	5.21	20240305	0.00	N	469900	100	5 억		10716	N	N	0	N	00	N
69	20240719	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	9697440	4557	73.68	2130	2140	2120	2765	1495	2130	2128.03	0.19	0	-1	2146	2137	2126	2117	2106	2132	2112	6	635	100	1490	5	1	5605000	119	-64.24	1.47	12	0.08	-33.00	1439.00	4830	20240305	-56.11	2015	20240305	5.21	4830	-56.11	20240305	2015	5.21	20240305	4830	-56.11	20240305	2015	5.21	20240305	0.00	N	469900	100	5 억		10716	N	N	0	N	00	N
70	20240719	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	9614760	4518	73.05	2130	2140	2120	2765	1495	2130	2128.10	0.19	0	-1	2146	2137	2126	2117	2106	2132	2112	6	635	100	1490	5	1	5605000	119	-64.24	1.47	12	0.08	-33.00	1439.00	4830	20240305	-56.11	2015	20240305	5.21	4830	-56.11	20240305	2015	5.21	20240305	4830	-56.11	20240305	2015	5.21	20240305	0.00	N	469900	100	5 억		10716	N	N	0	N	00	N
71	20240719	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	7789440	3657	59.13	2130	2140	2120	2765	1495	2130	2130.01	0.19	0	-1	2146	2137	2126	2117	2106	2132	2112	6	635	100	1490	5	1	5605000	119	-64.24	1.47	12	0.07	-33.00	1439.00	4830	20240305	-56.11	2015	20240305	5.21	4830	-56.11	20240305	2015	5.21	20240305	4830	-56.11	20240305	2015	5.21	20240305	0.00	N	469900	100	5 억		10716	N	N	0	N	00	N
72	20240719	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	7785200	3655	59.09	2130	2140	2130	2765	1495	2130	2130.01	0.19	0	-1	2146	2137	2126	2117	2106	2132	2112	6	635	100	1490	5	1	5605000	119	-64.55	1.48	12	0.07	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10716	N	N	0	N	00	N
73	20240719	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.19	0	0	2146	2137	2126	2117	2106	2132	2112	6	635	100	1490	5	1	5605000	119	-64.55	1.48	12	0.00	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10716	N	N	0	N	00	N
74	20240718	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	13145360	6185	95.17	2135	2135	2115	2780	1500	2140	2125.36	0.19	0	2063	2166	2152	2131	2117	2096	2160	2125	6	640	100	1490	5	1	5605000	119	-64.55	1.48	12	0.11	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10653	N	N	0	N	00	N
75	20240718	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	12706580	5979	92.00	2135	2135	2115	2780	1500	2140	2125.20	0.19	0	1930	2166	2152	2131	2117	2096	2160	2125	6	640	100	1490	5	1	5605000	119	-64.55	1.48	12	0.11	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10653	N	N	0	N	00	N
76	20240718	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	8523260	4015	61.78	2135	2135	2115	2780	1500	2140	2122.85	0.19	0	947	2166	2152	2131	2117	2096	2160	2125	6	640	100	1490	5	1	5605000	119	-64.55	1.48	12	0.07	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10653	N	N	0	N	00	N
77	20240718	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	4360075	2060	31.70	2135	2135	2115	2780	1500	2140	2116.54	0.19	0	85	2166	2152	2131	2117	2096	2160	2125	6	640	100	1490	5	1	5605000	119	-64.24	1.47	12	0.04	-33.00	1439.00	4830	20240305	-56.11	2015	20240305	5.21	4830	-56.11	20240305	2015	5.21	20240305	4830	-56.11	20240305	2015	5.21	20240305	0.00	N	469900	100	5 억		10653	N	N	0	N	00	N
78	20240718	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	3641200	1721	26.48	2135	2135	2115	2780	1500	2140	2115.75	0.19	0	-4	2166	2152	2131	2117	2096	2160	2125	6	640	100	1490	5	1	5605000	120	-64.70	1.48	12	0.03	-33.00	1439.00	4830	20240305	-55.80	2015	20240305	5.96	4830	-55.80	20240305	2015	5.96	20240305	4830	-55.80	20240305	2015	5.96	20240305	0.00	N	469900	100	5 억		10653	N	N	0	N	00	N
79	20240718	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	3641200	1721	26.48	2135	2135	2115	2780	1500	2140	2115.75	0.19	0	-4	2166	2152	2131	2117	2096	2160	2125	6	640	100	1490	5	1	5605000	120	-64.70	1.48	12	0.03	-33.00	1439.00	4830	20240305	-55.80	2015	20240305	5.96	4830	-55.80	20240305	2015	5.96	20240305	4830	-55.80	20240305	2015	5.96	20240305	0.00	N	469900	100	5 억		10653	N	N	0	N	00	N
80	20240718	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	3204465	1515	23.31	2135	2135	2115	2780	1500	2140	2115.16	0.19	0	-4	2166	2152	2131	2117	2096	2160	2125	6	640	100	1490	5	1	5605000	120	-64.70	1.48	12	0.03	-33.00	1439.00	4830	20240305	-55.80	2015	20240305	5.96	4830	-55.80	20240305	2015	5.96	20240305	4830	-55.80	20240305	2015	5.96	20240305	0.00	N	469900	100	5 억		10653	N	N	0	N	00	N
81	20240718	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	1277540	604	9.29	2135	2135	2115	2780	1500	2140	2115.13	0.19	0	-4	2166	2152	2131	2117	2096	2160	2125	6	640	100	1490	5	1	5605000	119	-64.09	1.47	12	0.01	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		10653	N	N	0	N	00	N
82	20240717	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	13869615	6499	70.08	2130	2145	2110	2765	1495	2130	2134.12	0.19	0	679	2153	2141	2123	2111	2093	2147	2117	6	635	100	1490	5	1	5605000	120	-64.85	1.49	12	0.12	-33.00	1439.00	4830	20240305	-55.69	2015	20240305	6.20	4830	-55.69	20240305	2015	6.20	20240305	4830	-55.69	20240305	2015	6.20	20240305	0.00	N	469900	100	5 억		10635	N	N	0	N	00	N
83	20240717	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	12818095	6007	64.77	2130	2145	2110	2765	1495	2130	2133.86	0.19	0	697	2153	2141	2123	2111	2093	2147	2117	6	635	100	1490	5	1	5605000	120	-64.70	1.48	12	0.11	-33.00	1439.00	4830	20240305	-55.80	2015	20240305	5.96	4830	-55.80	20240305	2015	5.96	20240305	4830	-55.80	20240305	2015	5.96	20240305	0.00	N	469900	100	5 억		10635	N	N	0	N	00	N
84	20240717	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	11933260	5592	60.30	2130	2145	2110	2765	1495	2130	2133.99	0.19	0	586	2153	2141	2123	2111	2093	2147	2117	6	635	100	1490	5	1	5605000	119	-64.55	1.48	12	0.10	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10635	N	N	0	N	00	N
85	20240717	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	10688125	5004	53.96	2130	2145	2115	2765	1495	2130	2135.92	0.19	0	478	2153	2141	2123	2111	2093	2147	2117	6	635	100	1490	5	1	5605000	119	-64.55	1.48	12	0.09	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10635	N	N	0	N	00	N
86	20240717	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	10450635	4893	52.76	2130	2145	2115	2765	1495	2130	2135.83	0.19	0	367	2153	2141	2123	2111	2093	2147	2117	6	635	100	1490	5	1	5605000	120	-64.85	1.49	12	0.09	-33.00	1439.00	4830	20240305	-55.69	2015	20240305	6.20	4830	-55.69	20240305	2015	6.20	20240305	4830	-55.69	20240305	2015	6.20	20240305	0.00	N	469900	100	5 억		10635	N	N	0	N	00	N
87	20240717	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	9714375	4547	49.03	2130	2145	2115	2765	1495	2130	2136.44	0.19	0	258	2153	2141	2123	2111	2093	2147	2117	6	635	100	1490	5	1	5605000	119	-64.09	1.47	12	0.08	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		10635	N	N	0	N	00	N
88	20240717	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	805620	378	4.08	2130	2135	2130	2765	1495	2130	2131.27	0.19	0	91	2153	2141	2123	2111	2093	2147	2117	6	635	100	1490	5	1	5605000	120	-64.70	1.48	12	0.01	-33.00	1439.00	4830	20240305	-55.80	2015	20240305	5.96	4830	-55.80	20240305	2015	5.96	20240305	4830	-55.80	20240305	2015	5.96	20240305	0.00	N	469900	100	5 억		10635	N	N	0	N	00	N
89	20240717	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	97980	46	0.50	2130	2130	2130	2765	1495	2130	2130.00	0.19	0	0	2153	2141	2123	2111	2093	2147	2117	6	635	100	1490	5	1	5605000	119	-64.55	1.48	12	0.00	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10635	N	N	0	N	00	N
90	20240716	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	19711870	9274	59.46	2125	2135	2105	2760	1490	2125	2125.50	0.19	0	4307	2141	2132	2116	2107	2091	2137	2112	6	635	100	1480	5	1	5605000	119	-64.55	1.48	12	0.17	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10650	N	N	0	N	00	N
91	20240716	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	19381720	9119	58.47	2125	2135	2105	2760	1490	2125	2125.42	0.19	0	4198	2141	2132	2116	2107	2091	2137	2112	6	635	100	1480	5	1	5605000	120	-64.70	1.48	12	0.16	-33.00	1439.00	4830	20240305	-55.80	2015	20240305	5.96	4830	-55.80	20240305	2015	5.96	20240305	4830	-55.80	20240305	2015	5.96	20240305	0.00	N	469900	100	5 억		10650	N	N	0	N	00	N
92	20240716	141348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	10	2	0.47	17667395	8316	53.32	2125	2135	2105	2760	1490	2125	2124.51	0.19	0	3410	2141	2132	2116	2107	2091	2137	2112	6	635	100	1480	5	1	5605000	120	-64.70	1.48	12	0.15	-33.00	1439.00	4830	20240305	-55.80	2015	20240305	5.96	4830	-55.80	20240305	2015	5.96	20240305	4830	-55.80	20240305	2015	5.96	20240305	0.00	N	469900	100	5 억		10650	N	N	0	N	00	N
93	20240716	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	15980535	7524	48.24	2125	2130	2105	2760	1490	2125	2123.94	0.19	0	2625	2141	2132	2116	2107	2091	2137	2112	6	635	100	1480	5	1	5605000	119	-64.55	1.48	12	0.13	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10650	N	N	0	N	00	N
94	20240716	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	13893135	6544	41.96	2125	2130	2105	2760	1490	2125	2123.03	0.19	0	1831	2141	2132	2116	2107	2091	2137	2112	6	635	100	1480	5	1	5605000	119	-64.55	1.48	12	0.12	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10650	N	N	0	N	00	N
95	20240716	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	12206200	5752	36.88	2125	2130	2105	2760	1490	2125	2122.08	0.19	0	1053	2141	2132	2116	2107	2091	2137	2112	6	635	100	1480	5	1	5605000	119	-64.55	1.48	12	0.10	-33.00	1439.00	4830	20240305	-55.90	2015	20240305	5.71	4830	-55.90	20240305	2015	5.71	20240305	4830	-55.90	20240305	2015	5.71	20240305	0.00	N	469900	100	5 억		10650	N	N	0	N	00	N
96	20240716	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	2734450	1295	8.30	2125	2125	2105	2760	1490	2125	2111.54	0.19	0	261	2141	2132	2116	2107	2091	2137	2112	6	635	100	1480	5	1	5605000	119	-64.39	1.48	12	0.02	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		10650	N	N	0	N	00	N
97	20240716	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	903250	429	2.75	2125	2125	2105	2760	1490	2125	2105.48	0.19	0	15	2141	2132	2116	2107	2091	2137	2112	6	635	100	1480	5	1	5605000	118	-63.79	1.46	12	0.01	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		10650	N	N	0	N	00	N
98	20240715	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	32966275	15596	202.60	2100	2125	2100	2740	1480	2110	2113.76	0.19	0	3545	2126	2117	2106	2097	2086	2122	2102	6	630	100	1470	5	1	5605000	119	-64.39	1.48	12	0.28	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		10640	N	N	0	N	00	N
99	20240715	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	32818020	15526	201.69	2100	2125	2100	2740	1480	2110	2113.75	0.19	0	3508	2126	2117	2106	2097	2086	2122	2102	6	630	100	1470	5	1	5605000	119	-64.39	1.48	12	0.28	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		10640	N	N	0	N	00	N
100	20240715	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	30228185	14305	185.83	2100	2125	2100	2740	1480	2110	2113.12	0.19	0	2838	2126	2117	2106	2097	2086	2122	2102	6	630	100	1470	5	1	5605000	119	-64.24	1.47	12	0.26	-33.00	1439.00	4830	20240305	-56.11	2015	20240305	5.21	4830	-56.11	20240305	2015	5.21	20240305	4830	-56.11	20240305	2015	5.21	20240305	0.00	N	469900	100	5 억		10640	N	N	0	N	00	N
101	20240715	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	28786400	13625	176.99	2100	2125	2100	2740	1480	2110	2112.76	0.19	0	2232	2126	2117	2106	2097	2086	2122	2102	6	630	100	1470	5	1	5605000	119	-64.24	1.47	12	0.24	-33.00	1439.00	4830	20240305	-56.11	2015	20240305	5.21	4830	-56.11	20240305	2015	5.21	20240305	4830	-56.11	20240305	2015	5.21	20240305	0.00	N	469900	100	5 억		10640	N	N	0	N	00	N
102	20240715	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	27292045	12919	167.82	2100	2125	2100	2740	1480	2110	2112.55	0.19	0	1626	2126	2117	2106	2097	2086	2122	2102	6	630	100	1470	5	1	5605000	118	-63.94	1.47	12	0.23	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		10640	N	N	0	N	00	N
103	20240715	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	15	2	0.71	25953070	12288	159.63	2100	2125	2100	2740	1480	2110	2112.07	0.19	0	1020	2126	2117	2106	2097	2086	2122	2102	6	630	100	1470	5	1	5605000	119	-64.39	1.48	12	0.22	-33.00	1439.00	4830	20240305	-56.00	2015	20240305	5.46	4830	-56.00	20240305	2015	5.46	20240305	4830	-56.00	20240305	2015	5.46	20240305	0.00	N	469900	100	5 억		10640	N	N	0	N	00	N
104	20240715	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	12868085	6106	79.32	2100	2115	2100	2740	1480	2110	2107.45	0.19	0	414	2126	2117	2106	2097	2086	2122	2102	6	630	100	1470	5	1	5605000	119	-64.09	1.47	12	0.11	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		10640	N	N	0	N	00	N
105	20240715	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	3336900	1589	20.64	2100	2100	2100	2740	1480	2110	2100.00	0.19	0	0	2126	2117	2106	2097	2086	2122	2102	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.03	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		10640	N	N	0	N	00	N
106	20240712	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	16232625	7698	452.29	2100	2115	2095	2735	1475	2105	2108.68	0.19	0	2975	2128	2116	2103	2091	2078	2122	2097	6	630	100	1470	5	1	5605000	118	-63.94	1.47	12	0.14	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		10640	N	N	0	N	00	N
107	20240712	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	14692325	6968	409.40	2100	2115	2095	2735	1475	2105	2108.54	0.19	0	2975	2128	2116	2103	2091	2078	2122	2097	6	630	100	1470	5	1	5605000	118	-63.94	1.47	12	0.12	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		10640	N	N	0	N	00	N
108	20240712	141332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	14669115	6957	408.75	2100	2115	2095	2735	1475	2105	2108.54	0.19	0	2975	2128	2116	2103	2091	2078	2122	2097	6	630	100	1470	5	1	5605000	118	-63.94	1.47	12	0.12	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		10640	N	N	0	N	00	N
109	20240712	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	12166655	5771	339.07	2100	2115	2095	2735	1475	2105	2108.24	0.19	0	2379	2128	2116	2103	2091	2078	2122	2097	6	630	100	1470	5	1	5605000	118	-63.94	1.47	12	0.10	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		10640	N	N	0	N	00	N
110	20240712	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	6456345	3065	180.08	2100	2115	2095	2735	1475	2105	2106.47	0.19	0	1519	2128	2116	2103	2091	2078	2122	2097	6	630	100	1470	5	1	5605000	118	-63.94	1.47	12	0.05	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		10640	N	N	0	N	00	N
111	20240712	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	6414095	3045	178.91	2100	2115	2095	2735	1475	2105	2106.44	0.19	0	1519	2128	2116	2103	2091	2078	2122	2097	6	630	100	1470	5	1	5605000	119	-64.09	1.47	12	0.05	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		10640	N	N	0	N	00	N
112	20240712	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	10	2	0.48	4876795	2318	136.19	2100	2115	2095	2735	1475	2105	2103.88	0.19	0	864	2128	2116	2103	2091	2078	2122	2097	6	630	100	1470	5	1	5605000	119	-64.09	1.47	12	0.04	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		10640	N	N	0	N	00	N
113	20240712	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.19	0	0	2128	2116	2103	2091	2078	2122	2097	6	630	100	1470	5	1	5605000	118	-63.79	1.46	12	0.00	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		10640	N	N	0	N	00	N
114	20240711	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	3568615	1702	4.58	2095	2115	2090	2720	1470	2095	2096.72	0.19	0	0	2108	2101	2098	2091	2088	2100	2090	6	625	100	1460	5	1	5605000	118	-63.79	1.46	12	0.03	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		10640	N	N	0	N	00	N
115	20240711	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	3568615	1702	4.58	2095	2115	2090	2720	1470	2095	2096.72	0.19	0	0	2108	2101	2098	2091	2088	2100	2090	6	625	100	1460	5	1	5605000	118	-63.79	1.46	12	0.03	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		10640	N	N	0	N	00	N
116	20240711	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	3524410	1681	4.52	2095	2115	2090	2720	1470	2095	2096.62	0.19	0	0	2108	2101	2098	2091	2088	2100	2090	6	625	100	1460	5	1	5605000	118	-63.79	1.46	12	0.03	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		10640	N	N	0	N	00	N
117	20240711	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	3499125	1669	4.49	2095	2115	2090	2720	1470	2095	2096.54	0.19	0	0	2108	2101	2098	2091	2088	2100	2090	6	625	100	1460	5	1	5605000	119	-64.09	1.47	12	0.03	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		10640	N	N	0	N	00	N
118	20240711	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	3499125	1669	4.49	2095	2115	2090	2720	1470	2095	2096.54	0.19	0	0	2108	2101	2098	2091	2088	2100	2090	6	625	100	1460	5	1	5605000	119	-64.09	1.47	12	0.03	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		10640	N	N	0	N	00	N
119	20240711	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	3499125	1669	4.49	2095	2115	2090	2720	1470	2095	2096.54	0.19	0	0	2108	2101	2098	2091	2088	2100	2090	6	625	100	1460	5	1	5605000	119	-64.09	1.47	12	0.03	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		10640	N	N	0	N	00	N
120	20240711	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	2991525	1429	3.84	2095	2115	2090	2720	1470	2095	2093.44	0.19	0	0	2108	2101	2098	2091	2088	2100	2090	6	625	100	1460	5	1	5605000	119	-64.09	1.47	12	0.03	-33.00	1439.00	4830	20240305	-56.21	2015	20240305	4.96	4830	-56.21	20240305	2015	4.96	20240305	4830	-56.21	20240305	2015	4.96	20240305	0.00	N	469900	100	5 억		10640	N	N	0	N	00	N
121	20240711	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.19	0	0	2108	2101	2098	2091	2088	2100	2090	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.00	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		10640	N	N	0	N	00	N
122	20240710	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	78082805	37187	430.45	2100	2105	2095	2740	1480	2110	2099.73	0.19	0	-71	2123	2116	2108	2101	2093	2120	2105	6	630	100	1470	5	1	5605000	117	-63.48	1.46	12	0.66	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
123	20240710	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	77873305	37087	429.30	2100	2105	2095	2740	1480	2110	2099.75	0.19	0	24	2123	2116	2108	2101	2093	2120	2105	6	630	100	1470	5	1	5605000	117	-63.48	1.46	12	0.66	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
124	20240710	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	70143320	33406	386.69	2100	2105	2095	2740	1480	2110	2099.72	0.19	0	24	2123	2116	2108	2101	2093	2120	2105	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.60	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
125	20240710	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	60080120	28614	331.22	2100	2105	2095	2740	1480	2110	2099.68	0.19	0	24	2123	2116	2108	2101	2093	2120	2105	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.51	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
126	20240710	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	40833645	19449	225.13	2100	2105	2095	2740	1480	2110	2099.52	0.19	0	24	2123	2116	2108	2101	2093	2120	2105	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.35	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
127	20240710	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	31952745	15220	176.18	2100	2105	2095	2740	1480	2110	2099.39	0.19	0	24	2123	2116	2108	2101	2093	2120	2105	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.27	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
128	20240710	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	16018000	7632	88.34	2100	2105	2095	2740	1480	2110	2098.79	0.19	0	-71	2123	2116	2108	2101	2093	2120	2105	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.14	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
129	20240710	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	136500	65	0.75	2100	2100	2100	2740	1480	2110	2100.00	0.19	0	0	2123	2116	2108	2101	2093	2120	2105	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.00	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
130	20240709	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	18194425	8639	82.90	2105	2115	2100	2735	1475	2105	2106.08	0.19	0	0	2118	2111	2098	2091	2078	2115	2095	6	630	100	1470	5	1	5605000	118	-63.94	1.47	12	0.15	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
131	20240709	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	18192315	8638	82.89	2105	2115	2100	2735	1475	2105	2106.08	0.19	0	0	2118	2111	2098	2091	2078	2115	2095	6	630	100	1470	5	1	5605000	118	-63.94	1.47	12	0.15	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
132	20240709	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	18111985	8600	82.53	2105	2115	2100	2735	1475	2105	2106.04	0.19	0	0	2118	2111	2098	2091	2078	2115	2095	6	630	100	1470	5	1	5605000	118	-63.94	1.47	12	0.15	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
133	20240709	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	18017035	8555	82.09	2105	2115	2100	2735	1475	2105	2106.02	0.19	0	0	2118	2111	2098	2091	2078	2115	2095	6	630	100	1470	5	1	5605000	118	-63.94	1.47	12	0.15	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
134	20240709	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	17596235	8356	80.18	2105	2110	2100	2735	1475	2105	2105.82	0.19	0	0	2118	2111	2098	2091	2078	2115	2095	6	630	100	1470	5	1	5605000	118	-63.94	1.47	12	0.15	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
135	20240709	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	17568805	8343	80.06	2105	2110	2100	2735	1475	2105	2105.81	0.19	0	0	2118	2111	2098	2091	2078	2115	2095	6	630	100	1470	5	1	5605000	118	-63.94	1.47	12	0.15	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
136	20240709	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	12008120	5704	54.74	2105	2110	2105	2735	1475	2105	2105.21	0.19	0	0	2118	2111	2098	2091	2078	2115	2095	6	630	100	1470	5	1	5605000	118	-63.94	1.47	12	0.10	-33.00	1439.00	4830	20240305	-56.31	2015	20240305	4.71	4830	-56.31	20240305	2015	4.71	20240305	4830	-56.31	20240305	2015	4.71	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
137	20240709	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4210000	2000	19.19	2105	2105	2105	2735	1475	2105	2105.00	0.19	0	0	2118	2111	2098	2091	2078	2115	2095	6	630	100	1470	5	1	5605000	118	-63.79	1.46	12	0.04	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
138	20240708	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	21876175	10421	170.70	2085	2105	2085	2720	1470	2095	2099.24	0.19	0	0	2105	2100	2095	2090	2085	2102	2092	6	625	100	1460	5	1	5605000	118	-63.79	1.46	12	0.19	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
139	20240708	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	18861815	8989	147.24	2085	2105	2085	2720	1470	2095	2098.32	0.19	0	0	2105	2100	2095	2090	2085	2102	2092	6	625	100	1460	5	1	5605000	118	-63.79	1.46	12	0.16	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
140	20240708	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	16707820	7964	130.45	2085	2105	2085	2720	1470	2095	2097.92	0.19	0	0	2105	2100	2095	2090	2085	2102	2092	6	625	100	1460	5	1	5605000	118	-63.79	1.46	12	0.14	-33.00	1439.00	4830	20240305	-56.42	2015	20240305	4.47	4830	-56.42	20240305	2015	4.47	20240305	4830	-56.42	20240305	2015	4.47	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
141	20240708	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	16705715	7963	130.43	2085	2100	2085	2720	1470	2095	2097.92	0.19	0	0	2105	2100	2095	2090	2085	2102	2092	6	625	100	1460	5	1	5605000	118	-63.64	1.46	12	0.14	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
142	20240708	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	15924515	7591	124.34	2085	2100	2085	2720	1470	2095	2097.82	0.19	0	0	2105	2100	2095	2090	2085	2102	2092	6	625	100	1460	5	1	5605000	118	-63.64	1.46	12	0.14	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
143	20240708	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	8169715	3891	63.73	2085	2100	2085	2720	1470	2095	2099.64	0.19	0	0	2105	2100	2095	2090	2085	2102	2092	6	625	100	1460	5	1	5605000	118	-63.64	1.46	12	0.07	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
144	20240708	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	83650	40	0.66	2085	2095	2085	2720	1470	2095	2091.25	0.19	0	0	2105	2100	2095	2090	2085	2102	2092	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.00	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
145	20240708	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	20850	10	0.16	2085	2085	2085	2720	1470	2095	2085.00	0.19	0	0	2105	2100	2095	2090	2085	2102	2092	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
146	20240705	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	12776215	6105	140.25	2090	2100	2090	2715	1465	2090	2092.75	0.19	0	0	2116	2102	2091	2077	2066	2110	2085	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.11	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
147	20240705	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	12776215	6105	140.25	2090	2100	2090	2715	1465	2090	2092.75	0.19	0	0	2116	2102	2091	2077	2066	2110	2085	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.11	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
148	20240705	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	11833465	5655	129.91	2090	2100	2090	2715	1465	2090	2092.57	0.19	0	0	2116	2102	2091	2077	2066	2110	2085	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.10	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
149	20240705	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	9366180	4477	102.85	2090	2100	2090	2715	1465	2090	2092.07	0.19	0	0	2116	2102	2091	2077	2066	2110	2085	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.08	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
150	20240705	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	8027475	3838	88.17	2090	2100	2090	2715	1465	2090	2091.58	0.19	0	0	2116	2102	2091	2077	2066	2110	2085	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.07	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
151	20240705	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	7220900	3453	79.32	2090	2100	2090	2715	1465	2090	2091.20	0.19	0	0	2116	2102	2091	2077	2066	2110	2085	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.06	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
152	20240705	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	6372350	3048	70.02	2090	2095	2090	2715	1465	2090	2090.67	0.19	0	0	2116	2102	2091	2077	2066	2110	2085	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.05	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
153	20240705	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	5072430	2427	55.75	2090	2090	2090	2715	1465	2090	2090.00	0.19	0	0	2116	2102	2091	2077	2066	2110	2085	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.04	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
154	20240704	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	9134070	4353	247.61	2085	2105	2080	2730	1470	2100	2098.34	0.19	0	0	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5605000	117	-63.33	1.45	12	0.08	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
155	20240704	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	9131980	4352	247.55	2085	2105	2080	2730	1470	2100	2098.34	0.19	0	0	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5605000	117	-63.33	1.45	12	0.08	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
156	20240704	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	8889540	4236	240.96	2085	2105	2080	2730	1470	2100	2098.57	0.19	0	0	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5605000	117	-63.33	1.45	12	0.08	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
157	20240704	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	8866550	4225	240.33	2085	2105	2080	2730	1470	2100	2098.59	0.19	0	0	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.08	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
158	20240704	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	8866550	4225	240.33	2085	2105	2080	2730	1470	2100	2098.59	0.19	0	0	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.08	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
159	20240704	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	8824585	4205	239.19	2085	2105	2080	2730	1470	2100	2098.59	0.19	0	0	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5605000	118	-63.64	1.46	12	0.08	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
160	20240704	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	1986785	953	54.21	2085	2095	2080	2730	1470	2100	2084.77	0.19	0	0	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5605000	117	-63.18	1.45	12	0.02	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
161	20240704	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	531400	255	14.51	2085	2085	2080	2730	1470	2100	2083.92	0.19	0	0	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5605000	117	-63.03	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
162	20240703	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	3047645	1458	10.91	2080	2100	2080	2720	1470	2095	2090.29	0.19	0	-14	2111	2102	2091	2082	2071	2107	2087	6	625	100	1460	5	1	5605000	118	-63.64	1.46	12	0.03	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
163	20240703	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3041345	1455	10.89	2080	2095	2080	2720	1470	2095	2090.27	0.19	0	-14	2111	2102	2091	2082	2071	2107	2087	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.03	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
164	20240703	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3039250	1454	10.88	2080	2095	2080	2720	1470	2095	2090.27	0.19	0	-14	2111	2102	2091	2082	2071	2107	2087	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.03	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
165	20240703	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2903075	1389	10.39	2080	2095	2080	2720	1470	2095	2090.05	0.19	0	-14	2111	2102	2091	2082	2071	2107	2087	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.02	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
166	20240703	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2877935	1377	10.30	2080	2095	2080	2720	1470	2095	2090.00	0.19	0	-14	2111	2102	2091	2082	2071	2107	2087	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.02	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
167	20240703	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2877935	1377	10.30	2080	2095	2080	2720	1470	2095	2090.00	0.19	0	-14	2111	2102	2091	2082	2071	2107	2087	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.02	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
168	20240703	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	114730	55	0.41	2080	2095	2080	2720	1470	2095	2086.00	0.19	0	0	2111	2102	2091	2082	2071	2107	2087	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.00	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
169	20240703	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	56160	27	0.20	2080	2080	2080	2720	1470	2095	2080.00	0.19	0	0	2111	2102	2091	2082	2071	2107	2087	6	625	100	1460	5	1	5605000	117	-63.03	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.94	2015	20240305	3.23	4830	-56.94	20240305	2015	3.23	20240305	4830	-56.94	20240305	2015	3.23	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
170	20240702	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	27992755	13366	276.27	2080	2100	2080	2715	1465	2090	2094.33	0.19	0	-8000	2100	2095	2090	2085	2080	2092	2082	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.24	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
171	20240702	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	27724595	13238	273.63	2080	2100	2080	2715	1465	2090	2094.32	0.19	0	-7877	2100	2095	2090	2085	2080	2092	2082	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.24	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
172	20240702	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	22308615	10654	220.21	2080	2100	2080	2715	1465	2090	2093.92	0.19	0	-6129	2100	2095	2090	2085	2080	2092	2082	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.19	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
173	20240702	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	15971915	7634	157.79	2080	2100	2080	2715	1465	2090	2092.21	0.19	0	-4502	2100	2095	2090	2085	2080	2092	2082	6	625	100	1460	5	1	5605000	118	-63.64	1.46	12	0.14	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
174	20240702	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	10581815	5064	104.67	2080	2100	2080	2715	1465	2090	2089.62	0.19	0	-2875	2100	2095	2090	2085	2080	2092	2082	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.09	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
175	20240702	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	7072690	3389	70.05	2080	2100	2080	2715	1465	2090	2086.95	0.19	0	-1205	2100	2095	2090	2085	2080	2092	2082	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.06	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
176	20240702	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	250470	120	2.48	2080	2100	2080	2715	1465	2090	2087.25	0.19	0	0	2100	2095	2090	2085	2080	2092	2082	6	625	100	1460	5	1	5605000	118	-63.64	1.46	12	0.00	-33.00	1439.00	4830	20240305	-56.52	2015	20240305	4.22	4830	-56.52	20240305	2015	4.22	20240305	4830	-56.52	20240305	2015	4.22	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
177	20240702	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.19	0	0	2100	2095	2090	2085	2080	2092	2082	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.00	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		10711	N	N	0	N	00	N
178	20240701	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	10120035	4838	43.87	2095	2095	2085	2720	1470	2095	2091.78	0.19	0	-1083	2111	2102	2091	2082	2071	2107	2087	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.09	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		10717	N	N	0	N	00	N
179	20240701	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	10086595	4822	43.72	2095	2095	2085	2720	1470	2095	2091.79	0.19	0	-1083	2111	2102	2091	2082	2071	2107	2087	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.09	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		10717	N	N	0	N	00	N
180	20240701	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	9878095	4722	42.81	2095	2095	2085	2720	1470	2095	2091.93	0.19	0	-1083	2111	2102	2091	2082	2071	2107	2087	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.08	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		10717	N	N	0	N	00	N
181	20240701	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	9465265	4524	41.02	2095	2095	2085	2720	1470	2095	2092.23	0.19	0	-1083	2111	2102	2091	2082	2071	2107	2087	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.08	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		10717	N	N	0	N	00	N
182	20240701	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	9429820	4507	40.86	2095	2095	2085	2720	1470	2095	2092.26	0.19	0	-1083	2111	2102	2091	2082	2071	2107	2087	6	625	100	1460	5	1	5605000	117	-63.18	1.45	12	0.08	-33.00	1439.00	4830	20240305	-56.83	2015	20240305	3.47	4830	-56.83	20240305	2015	3.47	20240305	4830	-56.83	20240305	2015	3.47	20240305	0.00	N	469900	100	5 억		10717	N	N	0	N	00	N
183	20240701	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	9415225	4500	40.80	2095	2095	2085	2720	1470	2095	2092.27	0.19	0	-1083	2111	2102	2091	2082	2071	2107	2087	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.08	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		10717	N	N	0	N	00	N
184	20240701	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2356850	1125	10.20	2095	2095	2090	2720	1470	2095	2094.98	0.19	0	-6	2111	2102	2091	2082	2071	2107	2087	6	625	100	1460	5	1	5605000	117	-63.33	1.45	12	0.02	-33.00	1439.00	4830	20240305	-56.73	2015	20240305	3.72	4830	-56.73	20240305	2015	3.72	20240305	4830	-56.73	20240305	2015	3.72	20240305	0.00	N	469900	100	5 억		10717	N	N	0	N	00	N
185	20240701	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	519560	248	2.25	2095	2095	2095	2720	1470	2095	2095.00	0.19	0	-6	2111	2102	2091	2082	2071	2107	2087	6	625	100	1460	5	1	5605000	117	-63.48	1.46	12	0.00	-33.00	1439.00	4830	20240305	-56.63	2015	20240305	3.97	4830	-56.63	20240305	2015	3.97	20240305	4830	-56.63	20240305	2015	3.97	20240305	0.00	N	469900	100	5 억		10717	N	N	0	N	00	N