KissMeData/474930/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	161354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	2485315	1096	105.28	2275	2300	2265	2955	1595	2275	2267.62	25.84	0	0	2305	2290	2275	2260	2245	2297	2267	4	680	100	1590	5	1	3620000	82	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-62.69	2145	20240530	5.59	6070	-62.69	20240422	2145	5.59	20240530	6070	-62.69	20240422	2145	5.59	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
3	20240731	151413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	2066290	911	87.51	2275	2300	2265	2955	1595	2275	2268.16	25.84	0	104	2305	2290	2275	2260	2245	2297	2267	4	680	100	1590	5	1	3620000	82	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-62.69	2145	20240530	5.59	6070	-62.69	20240422	2145	5.59	20240530	6070	-62.69	20240422	2145	5.59	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
4	20240731	141415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	1928125	850	81.65	2275	2300	2265	2955	1595	2275	2268.38	25.84	0	104	2305	2290	2275	2260	2245	2297	2267	4	680	100	1590	5	1	3620000	82	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-62.69	2145	20240530	5.59	6070	-62.69	20240422	2145	5.59	20240530	6070	-62.69	20240422	2145	5.59	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
5	20240731	131407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	1379500	608	58.41	2275	2300	2265	2955	1595	2275	2268.91	25.84	0	104	2305	2290	2275	2260	2245	2297	2267	4	680	100	1590	5	1	3620000	82	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-62.69	2145	20240530	5.59	6070	-62.69	20240422	2145	5.59	20240530	6070	-62.69	20240422	2145	5.59	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
6	20240731	121409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	1379500	608	58.41	2275	2300	2265	2955	1595	2275	2268.91	25.84	0	104	2305	2290	2275	2260	2245	2297	2267	4	680	100	1590	5	1	3620000	82	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-62.69	2145	20240530	5.59	6070	-62.69	20240422	2145	5.59	20240530	6070	-62.69	20240422	2145	5.59	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
7	20240731	111409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-10	5	-0.44	926500	408	39.19	2275	2300	2265	2955	1595	2275	2270.83	25.84	0	104	2305	2290	2275	2260	2245	2297	2267	4	680	100	1590	5	1	3620000	82	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-62.69	2145	20240530	5.59	6070	-62.69	20240422	2145	5.59	20240530	6070	-62.69	20240422	2145	5.59	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
8	20240731	101406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	25	2	1.10	59690	26	2.50	2275	2300	2275	2955	1595	2275	2295.77	25.84	0	0	2305	2290	2275	2260	2245	2297	2267	4	680	100	1590	5	1	3620000	83	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-62.11	2145	20240530	7.23	6070	-62.11	20240422	2145	7.23	20240530	6070	-62.11	20240422	2145	7.23	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
9	20240731	091404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	0	0	0.00	0	0	0	2955	1595	2275	0.00	25.84	0	0	2305	2290	2275	2260	2245	2297	2267	4	680	100	1590	5	1	3620000	82	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-62.52	2145	20240530	6.06	6070	-62.52	20240422	2145	6.06	20240530	6070	-62.52	20240422	2145	6.06	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
10	20240730	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-20	5	-0.87	2368965	1041	25.77	2265	2290	2260	2980	1610	2295	2275.66	25.84	0	0	2325	2310	2285	2270	2245	2317	2277	4	685	100	1600	5	1	3620000	82	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-62.52	2145	20240530	6.06	6070	-62.52	20240422	2145	6.06	20240530	6070	-62.52	20240422	2145	6.06	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
11	20240730	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-20	5	-0.87	2227915	979	24.23	2265	2290	2260	2980	1610	2295	2275.70	25.84	0	0	2325	2310	2285	2270	2245	2317	2277	4	685	100	1600	5	1	3620000	82	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-62.52	2145	20240530	6.06	6070	-62.52	20240422	2145	6.06	20240530	6070	-62.52	20240422	2145	6.06	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
12	20240730	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-15	5	-0.65	2186965	961	23.79	2265	2290	2260	2980	1610	2295	2275.72	25.84	0	18	2325	2310	2285	2270	2245	2317	2277	4	685	100	1600	5	1	3620000	83	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-62.44	2145	20240530	6.29	6070	-62.44	20240422	2145	6.29	20240530	6070	-62.44	20240422	2145	6.29	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
13	20240730	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-5	5	-0.22	2123125	933	23.09	2265	2290	2260	2980	1610	2295	2275.59	25.84	0	0	2325	2310	2285	2270	2245	2317	2277	4	685	100	1600	5	1	3620000	83	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-62.27	2145	20240530	6.76	6070	-62.27	20240422	2145	6.76	20240530	6070	-62.27	20240422	2145	6.76	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
14	20240730	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-5	5	-0.22	2123125	933	23.09	2265	2290	2260	2980	1610	2295	2275.59	25.84	0	0	2325	2310	2285	2270	2245	2317	2277	4	685	100	1600	5	1	3620000	83	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-62.27	2145	20240530	6.76	6070	-62.27	20240422	2145	6.76	20240530	6070	-62.27	20240422	2145	6.76	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
15	20240730	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-5	5	-0.22	2123125	933	23.09	2265	2290	2260	2980	1610	2295	2275.59	25.84	0	0	2325	2310	2285	2270	2245	2317	2277	4	685	100	1600	5	1	3620000	83	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-62.27	2145	20240530	6.76	6070	-62.27	20240422	2145	6.76	20240530	6070	-62.27	20240422	2145	6.76	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
16	20240730	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-30	5	-1.31	1009120	446	11.04	2265	2265	2260	2980	1610	2295	2262.60	25.84	0	0	2325	2310	2285	2270	2245	2317	2277	4	685	100	1600	5	1	3620000	82	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-62.69	2145	20240530	5.59	6070	-62.69	20240422	2145	5.59	20240530	6070	-62.69	20240422	2145	5.59	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
17	20240730	091404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-30	5	-1.31	516230	228	5.64	2265	2265	2260	2980	1610	2295	2264.17	25.84	0	0	2325	2310	2285	2270	2245	2317	2277	4	685	100	1600	5	1	3620000	82	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-62.69	2145	20240530	5.59	6070	-62.69	20240422	2145	5.59	20240530	6070	-62.69	20240422	2145	5.59	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
18	20240729	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	5	2	0.22	9130210	3990	105.39	2260	2300	2260	2975	1605	2290	2288.27	25.84	0	0	2306	2297	2291	2282	2276	2302	2287	4	685	100	1600	5	1	3620000	83	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-62.19	2145	20240530	6.99	6070	-62.19	20240422	2145	6.99	20240530	6070	-62.19	20240422	2145	6.99	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
19	20240729	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-20	5	-0.87	9127915	3989	105.36	2260	2300	2260	2975	1605	2290	2288.27	25.84	0	0	2306	2297	2291	2282	2276	2302	2287	4	685	100	1600	5	1	3620000	82	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-62.60	2145	20240530	5.83	6070	-62.60	20240422	2145	5.83	20240530	6070	-62.60	20240422	2145	5.83	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
20	20240729	141356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-25	5	-1.09	4062755	1782	47.07	2260	2290	2260	2975	1605	2290	2279.88	25.84	0	0	2306	2297	2291	2282	2276	2302	2287	4	685	100	1600	5	1	3620000	82	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-62.69	2145	20240530	5.59	6070	-62.69	20240422	2145	5.59	20240530	6070	-62.69	20240422	2145	5.59	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
21	20240729	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-20	5	-0.87	3054055	1337	35.31	2260	2290	2260	2975	1605	2290	2284.26	25.84	0	0	2306	2297	2291	2282	2276	2302	2287	4	685	100	1600	5	1	3620000	82	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-62.60	2145	20240530	5.83	6070	-62.60	20240422	2145	5.83	20240530	6070	-62.60	20240422	2145	5.83	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
22	20240729	121355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-25	5	-1.09	510410	225	5.94	2260	2290	2260	2975	1605	2290	2268.49	25.84	0	4	2306	2297	2291	2282	2276	2302	2287	4	685	100	1600	5	1	3620000	82	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-62.69	2145	20240530	5.59	6070	-62.69	20240422	2145	5.59	20240530	6070	-62.69	20240422	2145	5.59	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
23	20240729	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-25	5	-1.09	433400	191	5.04	2260	2290	2260	2975	1605	2290	2269.11	25.84	0	4	2306	2297	2291	2282	2276	2302	2287	4	685	100	1600	5	1	3620000	82	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-62.69	2145	20240530	5.59	6070	-62.69	20240422	2145	5.59	20240530	6070	-62.69	20240422	2145	5.59	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
24	20240729	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	80060	35	0.92	2260	2290	2260	2975	1605	2290	2287.43	25.84	0	0	2306	2297	2291	2282	2276	2302	2287	4	685	100	1600	5	1	3620000	83	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-62.27	2145	20240530	6.76	6070	-62.27	20240422	2145	6.76	20240530	6070	-62.27	20240422	2145	6.76	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
25	20240729	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2975	1605	2290	0.00	25.84	0	0	2306	2297	2291	2282	2276	2302	2287	4	685	100	1600	5	1	3620000	83	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-62.27	2145	20240530	6.76	6070	-62.27	20240422	2145	6.76	20240530	6070	-62.27	20240422	2145	6.76	20240530	0.00	N	474930	100	3 억		935265	N	N	0	N	00	N
26	20240726	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	8671805	3786	34.32	2285	2300	2285	2970	1600	2285	2290.49	25.84	0	-230	2325	2305	2275	2255	2225	2315	2265	4	685	100	1590	5	1	3620000	83	0.00	0.00	12	0.10	0.00	0.00	6070	20240422	-62.27	2145	20240530	6.76	6070	-62.27	20240422	2145	6.76	20240530	6070	-62.27	20240422	2145	6.76	20240530	0.00	N	474930	100	3 억		935495	N	N	0	N	00	N
27	20240726	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	8488605	3706	33.60	2285	2300	2285	2970	1600	2285	2290.50	25.84	0	-230	2325	2305	2275	2255	2225	2315	2265	4	685	100	1590	5	1	3620000	83	0.00	0.00	12	0.10	0.00	0.00	6070	20240422	-62.27	2145	20240530	6.76	6070	-62.27	20240422	2145	6.76	20240530	6070	-62.27	20240422	2145	6.76	20240530	0.00	N	474930	100	3 억		935495	N	N	0	N	00	N
28	20240726	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	7242845	3162	28.67	2285	2300	2285	2970	1600	2285	2290.59	25.84	0	-186	2325	2305	2275	2255	2225	2315	2265	4	685	100	1590	5	1	3620000	83	0.00	0.00	12	0.09	0.00	0.00	6070	20240422	-62.27	2145	20240530	6.76	6070	-62.27	20240422	2145	6.76	20240530	6070	-62.27	20240422	2145	6.76	20240530	0.00	N	474930	100	3 억		935495	N	N	0	N	00	N
29	20240726	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	5768085	2518	22.83	2285	2300	2285	2970	1600	2285	2290.74	25.84	0	-136	2325	2305	2275	2255	2225	2315	2265	4	685	100	1590	5	1	3620000	83	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-62.27	2145	20240530	6.76	6070	-62.27	20240422	2145	6.76	20240530	6070	-62.27	20240422	2145	6.76	20240530	0.00	N	474930	100	3 억		935495	N	N	0	N	00	N
30	20240726	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	4245235	1853	16.80	2285	2300	2285	2970	1600	2285	2291.01	25.84	0	-74	2325	2305	2275	2255	2225	2315	2265	4	685	100	1590	5	1	3620000	83	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-62.27	2145	20240530	6.76	6070	-62.27	20240422	2145	6.76	20240530	6070	-62.27	20240422	2145	6.76	20240530	0.00	N	474930	100	3 억		935495	N	N	0	N	00	N
31	20240726	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	5	2	0.22	2658265	1160	10.52	2285	2300	2285	2970	1600	2285	2291.61	25.84	0	-1	2325	2305	2275	2255	2225	2315	2265	4	685	100	1590	5	1	3620000	83	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-62.27	2145	20240530	6.76	6070	-62.27	20240422	2145	6.76	20240530	6070	-62.27	20240422	2145	6.76	20240530	0.00	N	474930	100	3 억		935495	N	N	0	N	00	N
32	20240726	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	15	2	0.66	826265	360	3.26	2285	2300	2285	2970	1600	2285	2295.18	25.84	0	-1	2325	2305	2275	2255	2225	2315	2265	4	685	100	1590	5	1	3620000	83	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-62.11	2145	20240530	7.23	6070	-62.11	20240422	2145	7.23	20240530	6070	-62.11	20240422	2145	7.23	20240530	0.00	N	474930	100	3 억		935495	N	N	0	N	00	N
33	20240726	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	11425	5	0.05	2285	2285	2285	2970	1600	2285	2285.00	25.84	0	0	2325	2305	2275	2255	2225	2315	2265	4	685	100	1590	5	1	3620000	83	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-62.36	2145	20240530	6.53	6070	-62.36	20240422	2145	6.53	20240530	6070	-62.36	20240422	2145	6.53	20240530	0.00	N	474930	100	3 억		935495	N	N	0	N	00	N
34	20240725	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	25100740	11030	417.49	2245	2295	2245	2960	1600	2280	2275.68	25.85	0	-308	2300	2290	2285	2275	2270	2287	2272	4	680	100	1590	5	1	3620000	83	0.00	0.00	12	0.30	0.00	0.00	6070	20240422	-62.36	2145	20240530	6.53	6070	-62.36	20240422	2145	6.53	20240530	6070	-62.36	20240422	2145	6.53	20240530	0.00	N	474930	100	3 억		935803	N	N	0	N	00	N
35	20240725	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	25077890	11020	417.11	2245	2295	2245	2960	1600	2280	2275.67	25.85	0	-308	2300	2290	2285	2275	2270	2287	2272	4	680	100	1590	5	1	3620000	83	0.00	0.00	12	0.30	0.00	0.00	6070	20240422	-62.36	2145	20240530	6.53	6070	-62.36	20240422	2145	6.53	20240530	6070	-62.36	20240422	2145	6.53	20240530	0.00	N	474930	100	3 억		935803	N	N	0	N	00	N
36	20240725	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	24342120	10698	404.92	2245	2295	2245	2960	1600	2280	2275.39	25.85	0	-308	2300	2290	2285	2275	2270	2287	2272	4	680	100	1590	5	1	3620000	83	0.00	0.00	12	0.30	0.00	0.00	6070	20240422	-62.36	2145	20240530	6.53	6070	-62.36	20240422	2145	6.53	20240530	6070	-62.36	20240422	2145	6.53	20240530	0.00	N	474930	100	3 억		935803	N	N	0	N	00	N
37	20240725	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	18305150	8056	304.92	2245	2295	2245	2960	1600	2280	2272.24	25.85	0	-308	2300	2290	2285	2275	2270	2287	2272	4	680	100	1590	5	1	3620000	83	0.00	0.00	12	0.22	0.00	0.00	6070	20240422	-62.36	2145	20240530	6.53	6070	-62.36	20240422	2145	6.53	20240530	6070	-62.36	20240422	2145	6.53	20240530	0.00	N	474930	100	3 억		935803	N	N	0	N	00	N
38	20240725	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	17681345	7783	294.59	2245	2295	2245	2960	1600	2280	2271.79	25.85	0	-308	2300	2290	2285	2275	2270	2287	2272	4	680	100	1590	5	1	3620000	83	0.00	0.00	12	0.22	0.00	0.00	6070	20240422	-62.36	2145	20240530	6.53	6070	-62.36	20240422	2145	6.53	20240530	6070	-62.36	20240422	2145	6.53	20240530	0.00	N	474930	100	3 억		935803	N	N	0	N	00	N
39	20240725	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	5	2	0.22	11977050	5285	200.04	2245	2295	2245	2960	1600	2280	2266.23	25.85	0	-221	2300	2290	2285	2275	2270	2287	2272	4	680	100	1590	5	1	3620000	83	0.00	0.00	12	0.15	0.00	0.00	6070	20240422	-62.36	2145	20240530	6.53	6070	-62.36	20240422	2145	6.53	20240530	6070	-62.36	20240422	2145	6.53	20240530	0.00	N	474930	100	3 억		935803	N	N	0	N	00	N
40	20240725	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	74940	33	1.25	2245	2295	2245	2960	1600	2280	2270.91	25.85	0	-20	2300	2290	2285	2275	2270	2287	2272	4	680	100	1590	5	1	3620000	83	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-62.44	2145	20240530	6.29	6070	-62.44	20240422	2145	6.29	20240530	6070	-62.44	20240422	2145	6.29	20240530	0.00	N	474930	100	3 억		935803	N	N	0	N	00	N
41	20240725	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	0	0	0.00	0	0	0	2960	1600	2280	0.00	25.85	0	0	2300	2290	2285	2275	2270	2287	2272	4	680	100	1590	5	1	3620000	83	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-62.44	2145	20240530	6.29	6070	-62.44	20240422	2145	6.29	20240530	6070	-62.44	20240422	2145	6.29	20240530	0.00	N	474930	100	3 억		935803	N	N	0	N	00	N
42	20240724	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	10	2	0.44	6034885	2642	49.78	2280	2295	2280	2950	1590	2270	2284.21	25.85	0	-80	2313	2291	2273	2251	2233	2302	2262	4	680	100	1580	5	1	3620000	83	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-62.44	2145	20240530	6.29	6070	-62.44	20240422	2145	6.29	20240530	6070	-62.44	20240422	2145	6.29	20240530	0.00	N	474930	100	3 억		935883	N	N	0	N	00	N
43	20240724	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	20	2	0.88	2589805	1131	21.31	2280	2295	2280	2950	1590	2270	2289.84	25.85	0	-80	2313	2291	2273	2251	2233	2302	2262	4	680	100	1580	5	1	3620000	83	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-62.27	2145	20240530	6.76	6070	-62.27	20240422	2145	6.76	20240530	6070	-62.27	20240422	2145	6.76	20240530	0.00	N	474930	100	3 억		935883	N	N	0	N	00	N
44	20240724	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	20	2	0.88	2589805	1131	21.31	2280	2295	2280	2950	1590	2270	2289.84	25.85	0	-80	2313	2291	2273	2251	2233	2302	2262	4	680	100	1580	5	1	3620000	83	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-62.27	2145	20240530	6.76	6070	-62.27	20240422	2145	6.76	20240530	6070	-62.27	20240422	2145	6.76	20240530	0.00	N	474930	100	3 억		935883	N	N	0	N	00	N
45	20240724	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	20	2	0.88	2001275	874	16.47	2280	2295	2280	2950	1590	2270	2289.79	25.85	0	-80	2313	2291	2273	2251	2233	2302	2262	4	680	100	1580	5	1	3620000	83	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-62.27	2145	20240530	6.76	6070	-62.27	20240422	2145	6.76	20240530	6070	-62.27	20240422	2145	6.76	20240530	0.00	N	474930	100	3 억		935883	N	N	0	N	00	N
46	20240724	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	20	2	0.88	235685	103	1.94	2280	2295	2280	2950	1590	2270	2288.20	25.85	0	0	2313	2291	2273	2251	2233	2302	2262	4	680	100	1580	5	1	3620000	83	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-62.27	2145	20240530	6.76	6070	-62.27	20240422	2145	6.76	20240530	6070	-62.27	20240422	2145	6.76	20240530	0.00	N	474930	100	3 억		935883	N	N	0	N	00	N
47	20240724	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	20	2	0.88	235685	103	1.94	2280	2295	2280	2950	1590	2270	2288.20	25.85	0	0	2313	2291	2273	2251	2233	2302	2262	4	680	100	1580	5	1	3620000	83	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-62.27	2145	20240530	6.76	6070	-62.27	20240422	2145	6.76	20240530	6070	-62.27	20240422	2145	6.76	20240530	0.00	N	474930	100	3 억		935883	N	N	0	N	00	N
48	20240724	101355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	25	2	1.10	189885	83	1.56	2280	2295	2280	2950	1590	2270	2287.77	25.85	0	0	2313	2291	2273	2251	2233	2302	2262	4	680	100	1580	5	1	3620000	83	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-62.19	2145	20240530	6.99	6070	-62.19	20240422	2145	6.99	20240530	6070	-62.19	20240422	2145	6.99	20240530	0.00	N	474930	100	3 억		935883	N	N	0	N	00	N
49	20240724	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	25.85	0	0	2313	2291	2273	2251	2233	2302	2262	4	680	100	1580	5	1	3620000	82	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-62.60	2145	20240530	5.83	6070	-62.60	20240422	2145	5.83	20240530	6070	-62.60	20240422	2145	5.83	20240530	0.00	N	474930	100	3 억		935883	N	N	0	N	00	N
50	20240723	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	20	2	0.89	12079370	5307	57.52	2255	2295	2255	2925	1575	2250	2276.12	25.85	0	75	2316	2282	2261	2227	2206	2272	2217	4	675	100	1570	5	1	3620000	82	0.00	0.00	12	0.15	0.00	0.00	6070	20240422	-62.60	2145	20240530	5.83	6070	-62.60	20240422	2145	5.83	20240530	6070	-62.60	20240422	2145	5.83	20240530	0.00	N	474930	100	3 억		935808	N	N	0	N	00	N
51	20240723	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	15	2	0.67	12052130	5295	57.39	2255	2295	2255	2925	1575	2250	2276.13	25.85	0	75	2316	2282	2261	2227	2206	2272	2217	4	675	100	1570	5	1	3620000	82	0.00	0.00	12	0.15	0.00	0.00	6070	20240422	-62.69	2145	20240530	5.59	6070	-62.69	20240422	2145	5.59	20240530	6070	-62.69	20240422	2145	5.59	20240530	0.00	N	474930	100	3 억		935808	N	N	0	N	00	N
52	20240723	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	20	2	0.89	11269325	4950	53.65	2255	2295	2255	2925	1575	2250	2276.63	25.85	0	28	2316	2282	2261	2227	2206	2272	2217	4	675	100	1570	5	1	3620000	82	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-62.60	2145	20240530	5.83	6070	-62.60	20240422	2145	5.83	20240530	6070	-62.60	20240422	2145	5.83	20240530	0.00	N	474930	100	3 억		935808	N	N	0	N	00	N
53	20240723	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	20	2	0.89	11269325	4950	53.65	2255	2295	2255	2925	1575	2250	2276.63	25.85	0	28	2316	2282	2261	2227	2206	2272	2217	4	675	100	1570	5	1	3620000	82	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-62.60	2145	20240530	5.83	6070	-62.60	20240422	2145	5.83	20240530	6070	-62.60	20240422	2145	5.83	20240530	0.00	N	474930	100	3 억		935808	N	N	0	N	00	N
54	20240723	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	11244445	4939	53.53	2255	2295	2255	2925	1575	2250	2276.66	25.85	0	28	2316	2282	2261	2227	2206	2272	2217	4	675	100	1570	5	1	3620000	82	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-62.85	2145	20240530	5.13	6070	-62.85	20240422	2145	5.13	20240530	6070	-62.85	20240422	2145	5.13	20240530	0.00	N	474930	100	3 억		935808	N	N	0	N	00	N
55	20240723	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	6526985	2847	30.86	2255	2295	2255	2925	1575	2250	2292.58	25.85	0	28	2316	2282	2261	2227	2206	2272	2217	4	675	100	1570	5	1	3620000	82	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-62.85	2145	20240530	5.13	6070	-62.85	20240422	2145	5.13	20240530	6070	-62.85	20240422	2145	5.13	20240530	0.00	N	474930	100	3 억		935808	N	N	0	N	00	N
56	20240723	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	20	2	0.89	6474820	2824	30.61	2255	2295	2255	2925	1575	2250	2292.78	25.85	0	28	2316	2282	2261	2227	2206	2272	2217	4	675	100	1570	5	1	3620000	82	0.00	0.00	12	0.08	0.00	0.00	6070	20240422	-62.60	2145	20240530	5.83	6070	-62.60	20240422	2145	5.83	20240530	6070	-62.60	20240422	2145	5.83	20240530	0.00	N	474930	100	3 억		935808	N	N	0	N	00	N
57	20240723	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	25.85	0	0	2316	2282	2261	2227	2206	2272	2217	4	675	100	1570	5	1	3620000	81	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-62.93	2145	20240530	4.90	6070	-62.93	20240422	2145	4.90	20240530	6070	-62.93	20240422	2145	4.90	20240530	0.00	N	474930	100	3 억		935808	N	N	0	N	00	N
58	20240722	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-45	5	-1.96	20870715	9227	1483.44	2295	2295	2240	2980	1610	2295	2261.92	25.86	0	-202	2321	2307	2291	2277	2261	2315	2285	4	685	100	1600	5	1	3620000	81	0.00	0.00	12	0.25	0.00	0.00	6070	20240422	-62.93	2145	20240530	4.90	6070	-62.93	20240422	2145	4.90	20240530	6070	-62.93	20240422	2145	4.90	20240530	0.00	N	474930	100	3 억		936010	N	N	0	N	00	N
59	20240722	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-15	5	-0.65	19422890	8582	1379.74	2295	2295	2240	2980	1610	2295	2263.21	25.86	0	-169	2321	2307	2291	2277	2261	2315	2285	4	685	100	1600	5	1	3620000	83	0.00	0.00	12	0.24	0.00	0.00	6070	20240422	-62.44	2145	20240530	6.29	6070	-62.44	20240422	2145	6.29	20240530	6070	-62.44	20240422	2145	6.29	20240530	0.00	N	474930	100	3 억		936010	N	N	0	N	00	N
60	20240722	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-25	5	-1.09	12983960	5719	919.45	2295	2295	2250	2980	1610	2295	2270.32	25.86	0	-147	2321	2307	2291	2277	2261	2315	2285	4	685	100	1600	5	1	3620000	82	0.00	0.00	12	0.16	0.00	0.00	6070	20240422	-62.60	2145	20240530	5.83	6070	-62.60	20240422	2145	5.83	20240530	6070	-62.60	20240422	2145	5.83	20240530	0.00	N	474930	100	3 억		936010	N	N	0	N	00	N
61	20240722	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-25	5	-1.09	8102190	3557	571.86	2295	2295	2250	2980	1610	2295	2277.82	25.86	0	-122	2321	2307	2291	2277	2261	2315	2285	4	685	100	1600	5	1	3620000	82	0.00	0.00	12	0.10	0.00	0.00	6070	20240422	-62.60	2145	20240530	5.83	6070	-62.60	20240422	2145	5.83	20240530	6070	-62.60	20240422	2145	5.83	20240530	0.00	N	474930	100	3 억		936010	N	N	0	N	00	N
62	20240722	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	5387025	2366	380.39	2295	2295	2250	2980	1610	2295	2276.85	25.86	0	-81	2321	2307	2291	2277	2261	2315	2285	4	685	100	1600	5	1	3620000	83	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-62.19	2145	20240530	6.99	6070	-62.19	20240422	2145	6.99	20240530	6070	-62.19	20240422	2145	6.99	20240530	0.00	N	474930	100	3 억		936010	N	N	0	N	00	N
63	20240722	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	1329430	580	93.25	2295	2295	2285	2980	1610	2295	2292.12	25.86	0	-39	2321	2307	2291	2277	2261	2315	2285	4	685	100	1600	5	1	3620000	83	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-62.19	2145	20240530	6.99	6070	-62.19	20240422	2145	6.99	20240530	6070	-62.19	20240422	2145	6.99	20240530	0.00	N	474930	100	3 억		936010	N	N	0	N	00	N
64	20240722	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	48195	21	3.38	2295	2295	2295	2980	1610	2295	2295.00	25.86	0	0	2321	2307	2291	2277	2261	2315	2285	4	685	100	1600	5	1	3620000	83	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-62.19	2145	20240530	6.99	6070	-62.19	20240422	2145	6.99	20240530	6070	-62.19	20240422	2145	6.99	20240530	0.00	N	474930	100	3 억		936010	N	N	0	N	00	N
65	20240722	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	0	0	0.00	0	0	0	2980	1610	2295	0.00	25.86	0	0	2321	2307	2291	2277	2261	2315	2285	4	685	100	1600	5	1	3620000	83	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-62.19	2145	20240530	6.99	6070	-62.19	20240422	2145	6.99	20240530	6070	-62.19	20240422	2145	6.99	20240530	0.00	N	474930	100	3 억		936010	N	N	0	N	00	N
66	20240719	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	25	2	1.10	1422125	622	4.32	2275	2305	2275	2950	1590	2270	2286.37	25.86	0	1	2350	2310	2290	2250	2230	2300	2240	4	680	100	1580	5	1	3620000	83	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-62.19	2145	20240530	6.99	6070	-62.19	20240422	2145	6.99	20240530	6070	-62.19	20240422	2145	6.99	20240530	0.00	N	474930	100	3 억		936009	N	N	0	N	00	N
67	20240719	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	20	2	0.88	1419830	621	4.31	2275	2305	2275	2950	1590	2270	2286.36	25.86	0	1	2350	2310	2290	2250	2230	2300	2240	4	680	100	1580	5	1	3620000	83	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-62.27	2145	20240530	6.76	6070	-62.27	20240422	2145	6.76	20240530	6070	-62.27	20240422	2145	6.76	20240530	0.00	N	474930	100	3 억		936009	N	N	0	N	00	N
68	20240719	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	30	2	1.32	890840	390	2.71	2275	2305	2275	2950	1590	2270	2284.21	25.86	0	1	2350	2310	2290	2250	2230	2300	2240	4	680	100	1580	5	1	3620000	83	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-62.11	2145	20240530	7.23	6070	-62.11	20240422	2145	7.23	20240530	6070	-62.11	20240422	2145	7.23	20240530	0.00	N	474930	100	3 억		936009	N	N	0	N	00	N
69	20240719	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	30	2	1.32	890840	390	2.71	2275	2305	2275	2950	1590	2270	2284.21	25.86	0	1	2350	2310	2290	2250	2230	2300	2240	4	680	100	1580	5	1	3620000	83	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-62.11	2145	20240530	7.23	6070	-62.11	20240422	2145	7.23	20240530	6070	-62.11	20240422	2145	7.23	20240530	0.00	N	474930	100	3 억		936009	N	N	0	N	00	N
70	20240719	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	15	2	0.66	879380	385	2.67	2275	2305	2275	2950	1590	2270	2284.10	25.86	0	1	2350	2310	2290	2250	2230	2300	2240	4	680	100	1580	5	1	3620000	83	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-62.36	2145	20240530	6.53	6070	-62.36	20240422	2145	6.53	20240530	6070	-62.36	20240422	2145	6.53	20240530	0.00	N	474930	100	3 억		936009	N	N	0	N	00	N
71	20240719	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	15	2	0.66	856530	375	2.61	2275	2305	2275	2950	1590	2270	2284.08	25.86	0	1	2350	2310	2290	2250	2230	2300	2240	4	680	100	1580	5	1	3620000	83	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-62.36	2145	20240530	6.53	6070	-62.36	20240422	2145	6.53	20240530	6070	-62.36	20240422	2145	6.53	20240530	0.00	N	474930	100	3 억		936009	N	N	0	N	00	N
72	20240719	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	35	2	1.54	851945	373	2.59	2275	2305	2275	2950	1590	2270	2284.03	25.86	0	1	2350	2310	2290	2250	2230	2300	2240	4	680	100	1580	5	1	3620000	83	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-62.03	2145	20240530	7.46	6070	-62.03	20240422	2145	7.46	20240530	6070	-62.03	20240422	2145	7.46	20240530	0.00	N	474930	100	3 억		936009	N	N	0	N	00	N
73	20240719	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	2275	1	0.01	2275	2275	2275	2950	1590	2270	2275.00	25.86	0	1	2350	2310	2290	2250	2230	2300	2240	4	680	100	1580	5	1	3620000	82	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-62.52	2145	20240530	6.06	6070	-62.52	20240422	2145	6.06	20240530	6070	-62.52	20240422	2145	6.06	20240530	0.00	N	474930	100	3 억		936009	N	N	0	N	00	N
74	20240718	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-30	5	-1.30	33318965	14394	37.71	2290	2330	2270	2990	1610	2300	2314.78	25.86	0	-190	2346	2322	2281	2257	2216	2335	2270	4	690	100	1610	5	1	3620000	82	0.00	0.00	12	0.40	0.00	0.00	6070	20240422	-62.60	2145	20240530	5.83	6070	-62.60	20240422	2145	5.83	20240530	6070	-62.60	20240422	2145	5.83	20240530	0.00	N	474930	100	3 억		936199	N	N	0	N	00	N
75	20240718	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	32256205	13926	36.48	2290	2330	2290	2990	1610	2300	2316.26	25.86	0	-190	2346	2322	2281	2257	2216	2335	2270	4	690	100	1610	5	1	3620000	83	0.00	0.00	12	0.38	0.00	0.00	6070	20240422	-62.19	2145	20240530	6.99	6070	-62.19	20240422	2145	6.99	20240530	6070	-62.19	20240422	2145	6.99	20240530	0.00	N	474930	100	3 억		936199	N	N	0	N	00	N
76	20240718	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	30	2	1.30	28477295	12300	32.22	2290	2330	2290	2990	1610	2300	2315.23	25.86	0	-153	2346	2322	2281	2257	2216	2335	2270	4	690	100	1610	5	1	3620000	84	0.00	0.00	12	0.34	0.00	0.00	6070	20240422	-61.61	2145	20240530	8.62	6070	-61.61	20240422	2145	8.62	20240530	6070	-61.61	20240422	2145	8.62	20240530	0.00	N	474930	100	3 억		936199	N	N	0	N	00	N
77	20240718	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	23772180	10279	26.93	2290	2330	2290	2990	1610	2300	2312.69	25.86	0	-139	2346	2322	2281	2257	2216	2335	2270	4	690	100	1610	5	1	3620000	84	0.00	0.00	12	0.28	0.00	0.00	6070	20240422	-61.86	2145	20240530	7.93	6070	-61.86	20240422	2145	7.93	20240530	6070	-61.86	20240422	2145	7.93	20240530	0.00	N	474930	100	3 억		936199	N	N	0	N	00	N
78	20240718	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	17463155	7564	19.82	2290	2320	2290	2990	1610	2300	2308.72	25.86	0	-139	2346	2322	2281	2257	2216	2335	2270	4	690	100	1610	5	1	3620000	84	0.00	0.00	12	0.21	0.00	0.00	6070	20240422	-61.78	2145	20240530	8.16	6070	-61.78	20240422	2145	8.16	20240530	6070	-61.78	20240422	2145	8.16	20240530	0.00	N	474930	100	3 억		936199	N	N	0	N	00	N
79	20240718	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	13118660	5691	14.91	2290	2315	2290	2990	1610	2300	2305.16	25.86	0	-139	2346	2322	2281	2257	2216	2335	2270	4	690	100	1610	5	1	3620000	84	0.00	0.00	12	0.16	0.00	0.00	6070	20240422	-61.86	2145	20240530	7.93	6070	-61.86	20240422	2145	7.93	20240530	6070	-61.86	20240422	2145	7.93	20240530	0.00	N	474930	100	3 억		936199	N	N	0	N	00	N
80	20240718	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	8719835	3789	9.93	2290	2315	2290	2990	1610	2300	2301.36	25.86	0	-164	2346	2322	2281	2257	2216	2335	2270	4	690	100	1610	5	1	3620000	83	0.00	0.00	12	0.10	0.00	0.00	6070	20240422	-62.03	2145	20240530	7.46	6070	-62.03	20240422	2145	7.46	20240530	6070	-62.03	20240422	2145	7.46	20240530	0.00	N	474930	100	3 억		936199	N	N	0	N	00	N
81	20240718	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	895390	391	1.02	2290	2290	2290	2990	1610	2300	2290.00	25.86	0	-31	2346	2322	2281	2257	2216	2335	2270	4	690	100	1610	5	1	3620000	83	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-62.27	2145	20240530	6.76	6070	-62.27	20240422	2145	6.76	20240530	6070	-62.27	20240422	2145	6.76	20240530	0.00	N	474930	100	3 억		936199	N	N	0	N	00	N
82	20240717	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	25	2	1.10	87580700	38157	536.59	2240	2305	2240	2955	1595	2275	2295.27	25.88	0	-667	2281	2277	2276	2272	2271	2277	2272	4	680	100	1590	5	1	3620000	83	0.00	0.00	12	1.05	0.00	0.00	6070	20240422	-62.11	2145	20240530	7.23	6070	-62.11	20240422	2145	7.23	20240530	6070	-62.11	20240422	2145	7.23	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
83	20240717	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	25	2	1.10	87507100	38125	536.14	2240	2305	2240	2955	1595	2275	2295.27	25.88	0	-667	2281	2277	2276	2272	2271	2277	2272	4	680	100	1590	5	1	3620000	83	0.00	0.00	12	1.05	0.00	0.00	6070	20240422	-62.11	2145	20240530	7.23	6070	-62.11	20240422	2145	7.23	20240530	6070	-62.11	20240422	2145	7.23	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
84	20240717	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	30	2	1.32	87224150	38002	534.41	2240	2305	2240	2955	1595	2275	2295.25	25.88	0	-667	2281	2277	2276	2272	2271	2277	2272	4	680	100	1590	5	1	3620000	83	0.00	0.00	12	1.05	0.00	0.00	6070	20240422	-62.03	2145	20240530	7.46	6070	-62.03	20240422	2145	7.46	20240530	6070	-62.03	20240422	2145	7.46	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
85	20240717	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	30	2	1.32	86624850	37742	530.76	2240	2305	2240	2955	1595	2275	2295.18	25.88	0	-667	2281	2277	2276	2272	2271	2277	2272	4	680	100	1590	5	1	3620000	83	0.00	0.00	12	1.04	0.00	0.00	6070	20240422	-62.03	2145	20240530	7.46	6070	-62.03	20240422	2145	7.46	20240530	6070	-62.03	20240422	2145	7.46	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
86	20240717	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	25	2	1.10	55893515	24381	342.86	2240	2305	2240	2955	1595	2275	2292.50	25.88	0	-667	2281	2277	2276	2272	2271	2277	2272	4	680	100	1590	5	1	3620000	83	0.00	0.00	12	0.67	0.00	0.00	6070	20240422	-62.11	2145	20240530	7.23	6070	-62.11	20240422	2145	7.23	20240530	6070	-62.11	20240422	2145	7.23	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
87	20240717	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	20	2	0.88	33739815	14750	207.43	2240	2300	2240	2955	1595	2275	2287.45	25.88	0	0	2281	2277	2276	2272	2271	2277	2272	4	680	100	1590	5	1	3620000	83	0.00	0.00	12	0.41	0.00	0.00	6070	20240422	-62.19	2145	20240530	6.99	6070	-62.19	20240422	2145	6.99	20240530	6070	-62.19	20240422	2145	6.99	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
88	20240717	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	10	2	0.44	14680715	6435	90.49	2240	2285	2240	2955	1595	2275	2281.39	25.88	0	0	2281	2277	2276	2272	2271	2277	2272	4	680	100	1590	5	1	3620000	83	0.00	0.00	12	0.18	0.00	0.00	6070	20240422	-62.36	2145	20240530	6.53	6070	-62.36	20240422	2145	6.53	20240530	6070	-62.36	20240422	2145	6.53	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
89	20240717	091107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-35	5	-1.54	8960	4	0.06	2240	2240	2240	2955	1595	2275	2240.00	25.88	0	0	2281	2277	2276	2272	2271	2277	2272	4	680	100	1590	5	1	3620000	81	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.10	2145	20240530	4.43	6070	-63.10	20240422	2145	4.43	20240530	6070	-63.10	20240422	2145	4.43	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
90	20240716	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	16177700	7111	263.66	2275	2280	2275	2950	1590	2270	2275.02	25.88	0	0	2290	2280	2265	2255	2240	2285	2260	4	680	100	1580	5	1	3620000	82	0.00	0.00	12	0.20	0.00	0.00	6070	20240422	-62.52	2145	20240530	6.06	6070	-62.52	20240422	2145	6.06	20240530	6070	-62.52	20240422	2145	6.06	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
91	20240716	151357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	16148125	7098	263.18	2275	2280	2275	2950	1590	2270	2275.02	25.88	0	0	2290	2280	2265	2255	2240	2285	2260	4	680	100	1580	5	1	3620000	82	0.00	0.00	12	0.20	0.00	0.00	6070	20240422	-62.52	2145	20240530	6.06	6070	-62.52	20240422	2145	6.06	20240530	6070	-62.52	20240422	2145	6.06	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
92	20240716	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	13552350	5957	220.88	2275	2280	2275	2950	1590	2270	2275.03	25.88	0	0	2290	2280	2265	2255	2240	2285	2260	4	680	100	1580	5	1	3620000	82	0.00	0.00	12	0.16	0.00	0.00	6070	20240422	-62.52	2145	20240530	6.06	6070	-62.52	20240422	2145	6.06	20240530	6070	-62.52	20240422	2145	6.06	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
93	20240716	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	13481825	5926	219.73	2275	2280	2275	2950	1590	2270	2275.03	25.88	0	0	2290	2280	2265	2255	2240	2285	2260	4	680	100	1580	5	1	3620000	82	0.00	0.00	12	0.16	0.00	0.00	6070	20240422	-62.52	2145	20240530	6.06	6070	-62.52	20240422	2145	6.06	20240530	6070	-62.52	20240422	2145	6.06	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
94	20240716	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	10	2	0.44	13249725	5824	215.94	2275	2280	2275	2950	1590	2270	2275.02	25.88	0	0	2290	2280	2265	2255	2240	2285	2260	4	680	100	1580	5	1	3620000	83	0.00	0.00	12	0.16	0.00	0.00	6070	20240422	-62.44	2145	20240530	6.29	6070	-62.44	20240422	2145	6.29	20240530	6070	-62.44	20240422	2145	6.29	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
95	20240716	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	12819700	5635	208.94	2275	2280	2275	2950	1590	2270	2275.01	25.88	0	0	2290	2280	2265	2255	2240	2285	2260	4	680	100	1580	5	1	3620000	82	0.00	0.00	12	0.16	0.00	0.00	6070	20240422	-62.52	2145	20240530	6.06	6070	-62.52	20240422	2145	6.06	20240530	6070	-62.52	20240422	2145	6.06	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
96	20240716	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	10428675	4584	169.97	2275	2280	2275	2950	1590	2270	2275.02	25.88	0	0	2290	2280	2265	2255	2240	2285	2260	4	680	100	1580	5	1	3620000	82	0.00	0.00	12	0.13	0.00	0.00	6070	20240422	-62.52	2145	20240530	6.06	6070	-62.52	20240422	2145	6.06	20240530	6070	-62.52	20240422	2145	6.06	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
97	20240716	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	5	2	0.22	5937750	2610	96.77	2275	2275	2275	2950	1590	2270	2275.00	25.88	0	0	2290	2280	2265	2255	2240	2285	2260	4	680	100	1580	5	1	3620000	82	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-62.52	2145	20240530	6.06	6070	-62.52	20240422	2145	6.06	20240530	6070	-62.52	20240422	2145	6.06	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
98	20240715	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	20	2	0.89	6113670	2697	52.12	2250	2275	2250	2925	1575	2250	2266.84	25.88	0	0	2276	2262	2256	2242	2236	2260	2240	4	675	100	1570	5	1	3620000	82	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-62.60	2145	20240530	5.83	6070	-62.60	20240422	2145	5.83	20240530	6070	-62.60	20240422	2145	5.83	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
99	20240715	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	20	2	0.89	6113670	2697	52.12	2250	2275	2250	2925	1575	2250	2266.84	25.88	0	0	2276	2262	2256	2242	2236	2260	2240	4	675	100	1570	5	1	3620000	82	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-62.60	2145	20240530	5.83	6070	-62.60	20240422	2145	5.83	20240530	6070	-62.60	20240422	2145	5.83	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
100	20240715	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	6088820	2686	51.90	2250	2275	2250	2925	1575	2250	2266.87	25.88	0	0	2276	2262	2256	2242	2236	2260	2240	4	675	100	1570	5	1	3620000	81	0.00	0.00	12	0.07	0.00	0.00	6070	20240422	-62.93	2145	20240530	4.90	6070	-62.93	20240422	2145	4.90	20240530	6070	-62.93	20240422	2145	4.90	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
101	20240715	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	5294570	2333	45.08	2250	2275	2250	2925	1575	2250	2269.43	25.88	0	0	2276	2262	2256	2242	2236	2260	2240	4	675	100	1570	5	1	3620000	81	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-62.93	2145	20240530	4.90	6070	-62.93	20240422	2145	4.90	20240530	6070	-62.93	20240422	2145	4.90	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
102	20240715	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	20	2	0.89	5208985	2295	44.35	2250	2275	2250	2925	1575	2250	2269.71	25.88	0	0	2276	2262	2256	2242	2236	2260	2240	4	675	100	1570	5	1	3620000	82	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-62.60	2145	20240530	5.83	6070	-62.60	20240422	2145	5.83	20240530	6070	-62.60	20240422	2145	5.83	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
103	20240715	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	2936760	1294	25.00	2250	2275	2250	2925	1575	2250	2269.52	25.88	0	3	2276	2262	2256	2242	2236	2260	2240	4	675	100	1570	5	1	3620000	82	0.00	0.00	12	0.04	0.00	0.00	6070	20240422	-62.85	2145	20240530	5.13	6070	-62.85	20240422	2145	5.13	20240530	6070	-62.85	20240422	2145	5.13	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
104	20240715	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	2808215	1237	23.90	2250	2275	2250	2925	1575	2250	2270.18	25.88	0	3	2276	2262	2256	2242	2236	2260	2240	4	675	100	1570	5	1	3620000	82	0.00	0.00	12	0.03	0.00	0.00	6070	20240422	-62.77	2145	20240530	5.36	6070	-62.77	20240422	2145	5.36	20240530	6070	-62.77	20240422	2145	5.36	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
105	20240715	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	461250	205	3.96	2250	2250	2250	2925	1575	2250	2250.00	25.88	0	0	2276	2262	2256	2242	2236	2260	2240	4	675	100	1570	5	1	3620000	81	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-62.93	2145	20240530	4.90	6070	-62.93	20240422	2145	4.90	20240530	6070	-62.93	20240422	2145	4.90	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
106	20240712	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	11715020	5175	93.04	2265	2270	2250	2940	1590	2265	2263.77	25.88	0	0	2295	2280	2255	2240	2215	2287	2247	4	675	100	1580	5	1	3620000	81	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-62.93	2145	20240530	4.90	6070	-62.93	20240422	2145	4.90	20240530	6070	-62.93	20240422	2145	4.90	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
107	20240712	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-10	5	-0.44	11238015	4963	89.23	2265	2270	2250	2940	1590	2265	2264.36	25.88	0	129	2295	2280	2255	2240	2215	2287	2247	4	675	100	1580	5	1	3620000	82	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-62.85	2145	20240530	5.13	6070	-62.85	20240422	2145	5.13	20240530	6070	-62.85	20240422	2145	5.13	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
108	20240712	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	11084925	4895	88.01	2265	2270	2250	2940	1590	2265	2264.54	25.88	0	129	2295	2280	2255	2240	2215	2287	2247	4	675	100	1580	5	1	3620000	81	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-62.93	2145	20240530	4.90	6070	-62.93	20240422	2145	4.90	20240530	6070	-62.93	20240422	2145	4.90	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
109	20240712	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-10	5	-0.44	10949925	4835	86.93	2265	2270	2250	2940	1590	2265	2264.72	25.88	0	129	2295	2280	2255	2240	2215	2287	2247	4	675	100	1580	5	1	3620000	82	0.00	0.00	12	0.13	0.00	0.00	6070	20240422	-62.85	2145	20240530	5.13	6070	-62.85	20240422	2145	5.13	20240530	6070	-62.85	20240422	2145	5.13	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
110	20240712	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-10	5	-0.44	10718075	4732	85.08	2265	2270	2250	2940	1590	2265	2265.02	25.88	0	129	2295	2280	2255	2240	2215	2287	2247	4	675	100	1580	5	1	3620000	82	0.00	0.00	12	0.13	0.00	0.00	6070	20240422	-62.85	2145	20240530	5.13	6070	-62.85	20240422	2145	5.13	20240530	6070	-62.85	20240422	2145	5.13	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
111	20240712	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	10242270	4521	81.28	2265	2270	2250	2940	1590	2265	2265.49	25.88	0	0	2295	2280	2255	2240	2215	2287	2247	4	675	100	1580	5	1	3620000	81	0.00	0.00	12	0.12	0.00	0.00	6070	20240422	-62.93	2145	20240530	4.90	6070	-62.93	20240422	2145	4.90	20240530	6070	-62.93	20240422	2145	4.90	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
112	20240712	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	7927635	3499	62.91	2265	2270	2265	2940	1590	2265	2265.69	25.88	0	0	2295	2280	2255	2240	2215	2287	2247	4	675	100	1580	5	1	3620000	82	0.00	0.00	12	0.10	0.00	0.00	6070	20240422	-62.69	2145	20240530	5.59	6070	-62.69	20240422	2145	5.59	20240530	6070	-62.69	20240422	2145	5.59	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
113	20240712	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	22650	10	0.18	2265	2265	2265	2940	1590	2265	2265.00	25.88	0	0	2295	2280	2255	2240	2215	2287	2247	4	675	100	1580	5	1	3620000	82	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-62.69	2145	20240530	5.59	6070	-62.69	20240422	2145	5.59	20240530	6070	-62.69	20240422	2145	5.59	20240530	0.00	N	474930	100	3 억		936866	N	N	0	N	00	N
114	20240711	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	12581130	5562	85.40	2230	2270	2230	2935	1585	2260	2261.98	25.88	0	-7	2280	2270	2250	2240	2220	2275	2245	4	675	100	1580	5	1	3620000	82	0.00	0.00	12	0.15	0.00	0.00	6070	20240422	-62.69	2145	20240530	5.59	6070	-62.69	20240422	2145	5.59	20240530	6070	-62.69	20240422	2145	5.59	20240530	0.00	N	474930	100	3 억		936873	N	N	0	N	00	N
115	20240711	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	12352360	5461	83.85	2230	2270	2230	2935	1585	2260	2261.92	25.88	0	-7	2280	2270	2250	2240	2220	2275	2245	4	675	100	1580	5	1	3620000	82	0.00	0.00	12	0.15	0.00	0.00	6070	20240422	-62.69	2145	20240530	5.59	6070	-62.69	20240422	2145	5.59	20240530	6070	-62.69	20240422	2145	5.59	20240530	0.00	N	474930	100	3 억		936873	N	N	0	N	00	N
116	20240711	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	10866520	4805	73.78	2230	2270	2230	2935	1585	2260	2261.50	25.88	0	-1	2280	2270	2250	2240	2220	2275	2245	4	675	100	1580	5	1	3620000	82	0.00	0.00	12	0.13	0.00	0.00	6070	20240422	-62.60	2145	20240530	5.83	6070	-62.60	20240422	2145	5.83	20240530	6070	-62.60	20240422	2145	5.83	20240530	0.00	N	474930	100	3 억		936873	N	N	0	N	00	N
117	20240711	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	1597620	711	10.92	2230	2270	2230	2935	1585	2260	2247.00	25.88	0	7	2280	2270	2250	2240	2220	2275	2245	4	675	100	1580	5	1	3620000	82	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-62.85	2145	20240530	5.13	6070	-62.85	20240422	2145	5.13	20240530	6070	-62.85	20240422	2145	5.13	20240530	0.00	N	474930	100	3 억		936873	N	N	0	N	00	N
118	20240711	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-5	5	-0.22	1333785	594	9.12	2230	2270	2230	2935	1585	2260	2245.43	25.88	0	7	2280	2270	2250	2240	2220	2275	2245	4	675	100	1580	5	1	3620000	82	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-62.85	2145	20240530	5.13	6070	-62.85	20240422	2145	5.13	20240530	6070	-62.85	20240422	2145	5.13	20240530	0.00	N	474930	100	3 억		936873	N	N	0	N	00	N
119	20240711	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	1261640	562	8.63	2230	2270	2230	2935	1585	2260	2244.91	25.88	0	7	2280	2270	2250	2240	2220	2275	2245	4	675	100	1580	5	1	3620000	81	0.00	0.00	12	0.02	0.00	0.00	6070	20240422	-62.93	2145	20240530	4.90	6070	-62.93	20240422	2145	4.90	20240530	6070	-62.93	20240422	2145	4.90	20240530	0.00	N	474930	100	3 억		936873	N	N	0	N	00	N
120	20240711	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	10	2	0.44	973625	434	6.66	2230	2270	2230	2935	1585	2260	2243.38	25.88	0	7	2280	2270	2250	2240	2220	2275	2245	4	675	100	1580	5	1	3620000	82	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-62.60	2145	20240530	5.83	6070	-62.60	20240422	2145	5.83	20240530	6070	-62.60	20240422	2145	5.83	20240530	0.00	N	474930	100	3 억		936873	N	N	0	N	00	N
121	20240711	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-25	5	-1.11	519240	232	3.56	2230	2240	2230	2935	1585	2260	2238.10	25.88	0	166	2280	2270	2250	2240	2220	2275	2245	4	675	100	1580	5	1	3620000	81	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-63.18	2145	20240530	4.20	6070	-63.18	20240422	2145	4.20	20240530	6070	-63.18	20240422	2145	4.20	20240530	0.00	N	474930	100	3 억		936873	N	N	0	N	00	N
122	20240710	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	14627330	6513	75.22	2250	2260	2230	2935	1585	2260	2245.87	25.88	0	-1	2286	2272	2261	2247	2236	2280	2255	4	675	100	1580	5	1	3620000	82	0.00	0.00	12	0.18	0.00	0.00	6070	20240422	-62.77	2145	20240530	5.36	6070	-62.77	20240422	2145	5.36	20240530	6070	-62.77	20240422	2145	5.36	20240530	0.00	N	474930	100	3 억		936874	N	N	0	N	00	N
123	20240710	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	12307270	5482	63.31	2250	2260	2230	2935	1585	2260	2245.03	25.88	0	-1	2286	2272	2261	2247	2236	2280	2255	4	675	100	1580	5	1	3620000	81	0.00	0.00	12	0.15	0.00	0.00	6070	20240422	-62.93	2145	20240530	4.90	6070	-62.93	20240422	2145	4.90	20240530	6070	-62.93	20240422	2145	4.90	20240530	0.00	N	474930	100	3 억		936874	N	N	0	N	00	N
124	20240710	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	8919505	3977	45.93	2250	2250	2230	2935	1585	2260	2242.77	25.88	0	-1	2286	2272	2261	2247	2236	2280	2255	4	675	100	1580	5	1	3620000	81	0.00	0.00	12	0.11	0.00	0.00	6070	20240422	-62.93	2145	20240530	4.90	6070	-62.93	20240422	2145	4.90	20240530	6070	-62.93	20240422	2145	4.90	20240530	0.00	N	474930	100	3 억		936874	N	N	0	N	00	N
125	20240710	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	8505505	3793	43.80	2250	2250	2230	2935	1585	2260	2242.42	25.88	0	-1	2286	2272	2261	2247	2236	2280	2255	4	675	100	1580	5	1	3620000	81	0.00	0.00	12	0.10	0.00	0.00	6070	20240422	-62.93	2145	20240530	4.90	6070	-62.93	20240422	2145	4.90	20240530	6070	-62.93	20240422	2145	4.90	20240530	0.00	N	474930	100	3 억		936874	N	N	0	N	00	N
126	20240710	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-20	5	-0.88	4949240	2209	25.51	2250	2250	2230	2935	1585	2260	2240.49	25.88	0	-1	2286	2272	2261	2247	2236	2280	2255	4	675	100	1580	5	1	3620000	81	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-63.10	2145	20240530	4.43	6070	-63.10	20240422	2145	4.43	20240530	6070	-63.10	20240422	2145	4.43	20240530	0.00	N	474930	100	3 억		936874	N	N	0	N	00	N
127	20240710	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-20	5	-0.88	4261560	1902	21.97	2250	2250	2230	2935	1585	2260	2240.57	25.88	0	-1	2286	2272	2261	2247	2236	2280	2255	4	675	100	1580	5	1	3620000	81	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-63.10	2145	20240530	4.43	6070	-63.10	20240422	2145	4.43	20240530	6070	-63.10	20240422	2145	4.43	20240530	0.00	N	474930	100	3 억		936874	N	N	0	N	00	N
128	20240710	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-20	5	-0.88	478370	213	2.46	2250	2250	2240	2935	1585	2260	2245.87	25.88	0	-1	2286	2272	2261	2247	2236	2280	2255	4	675	100	1580	5	1	3620000	81	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-63.10	2145	20240530	4.43	6070	-63.10	20240422	2145	4.43	20240530	6070	-63.10	20240422	2145	4.43	20240530	0.00	N	474930	100	3 억		936874	N	N	0	N	00	N
129	20240710	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	112500	50	0.58	2250	2250	2250	2935	1585	2260	2250.00	25.88	0	-1	2286	2272	2261	2247	2236	2280	2255	4	675	100	1580	5	1	3620000	81	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-62.93	2145	20240530	4.90	6070	-62.93	20240422	2145	4.90	20240530	6070	-62.93	20240422	2145	4.90	20240530	0.00	N	474930	100	3 억		936874	N	N	0	N	00	N
130	20240709	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	19576445	8659	117.79	2250	2275	2250	2925	1575	2250	2260.82	25.88	0	7	2276	2262	2246	2232	2216	2270	2240	4	675	100	1570	5	1	3620000	82	0.00	0.00	12	0.24	0.00	0.00	6070	20240422	-62.77	2145	20240530	5.36	6070	-62.77	20240422	2145	5.36	20240530	6070	-62.77	20240422	2145	5.36	20240530	0.00	N	474930	100	3 억		936867	N	N	0	N	00	N
131	20240709	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	19576445	8659	117.79	2250	2275	2250	2925	1575	2250	2260.82	25.88	0	7	2276	2262	2246	2232	2216	2270	2240	4	675	100	1570	5	1	3620000	82	0.00	0.00	12	0.24	0.00	0.00	6070	20240422	-62.77	2145	20240530	5.36	6070	-62.77	20240422	2145	5.36	20240530	6070	-62.77	20240422	2145	5.36	20240530	0.00	N	474930	100	3 억		936867	N	N	0	N	00	N
132	20240709	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	19287165	8531	116.05	2250	2275	2250	2925	1575	2250	2260.83	25.88	0	7	2276	2262	2246	2232	2216	2270	2240	4	675	100	1570	5	1	3620000	82	0.00	0.00	12	0.24	0.00	0.00	6070	20240422	-62.77	2145	20240530	5.36	6070	-62.77	20240422	2145	5.36	20240530	6070	-62.77	20240422	2145	5.36	20240530	0.00	N	474930	100	3 억		936867	N	N	0	N	00	N
133	20240709	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	19264580	8521	115.92	2250	2275	2250	2925	1575	2250	2260.84	25.88	0	7	2276	2262	2246	2232	2216	2270	2240	4	675	100	1570	5	1	3620000	81	0.00	0.00	12	0.24	0.00	0.00	6070	20240422	-62.93	2145	20240530	4.90	6070	-62.93	20240422	2145	4.90	20240530	6070	-62.93	20240422	2145	4.90	20240530	0.00	N	474930	100	3 억		936867	N	N	0	N	00	N
134	20240709	121321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	18465830	8166	111.09	2250	2275	2250	2925	1575	2250	2261.31	25.88	0	7	2276	2262	2246	2232	2216	2270	2240	4	675	100	1570	5	1	3620000	81	0.00	0.00	12	0.23	0.00	0.00	6070	20240422	-62.93	2145	20240530	4.90	6070	-62.93	20240422	2145	4.90	20240530	6070	-62.93	20240422	2145	4.90	20240530	0.00	N	474930	100	3 억		936867	N	N	0	N	00	N
135	20240709	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	7553010	3334	45.35	2250	2275	2250	2925	1575	2250	2265.45	25.88	0	0	2276	2262	2246	2232	2216	2270	2240	4	675	100	1570	5	1	3620000	82	0.00	0.00	12	0.09	0.00	0.00	6070	20240422	-62.77	2145	20240530	5.36	6070	-62.77	20240422	2145	5.36	20240530	6070	-62.77	20240422	2145	5.36	20240530	0.00	N	474930	100	3 억		936867	N	N	0	N	00	N
136	20240709	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	7128120	3146	42.80	2250	2275	2250	2925	1575	2250	2265.77	25.88	0	0	2276	2262	2246	2232	2216	2270	2240	4	675	100	1570	5	1	3620000	82	0.00	0.00	12	0.09	0.00	0.00	6070	20240422	-62.77	2145	20240530	5.36	6070	-62.77	20240422	2145	5.36	20240530	6070	-62.77	20240422	2145	5.36	20240530	0.00	N	474930	100	3 억		936867	N	N	0	N	00	N
137	20240709	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	25.88	0	0	2276	2262	2246	2232	2216	2270	2240	4	675	100	1570	5	1	3620000	81	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-62.93	2145	20240530	4.90	6070	-62.93	20240422	2145	4.90	20240530	6070	-62.93	20240422	2145	4.90	20240530	0.00	N	474930	100	3 억		936867	N	N	0	N	00	N
138	20240708	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	20	2	0.90	16486540	7350	21.84	2230	2260	2230	2895	1565	2230	2243.07	25.89	0	-200	2333	2281	2238	2186	2143	2307	2212	4	665	100	1560	5	1	3620000	81	0.00	0.00	12	0.20	0.00	0.00	6070	20240422	-62.93	2145	20240530	4.90	6070	-62.93	20240422	2145	4.90	20240530	6070	-62.93	20240422	2145	4.90	20240530	0.00	N	474930	100	3 억		937067	N	N	0	N	00	N
139	20240708	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	25	2	1.12	16464040	7340	21.81	2230	2260	2230	2895	1565	2230	2243.06	25.89	0	-200	2333	2281	2238	2186	2143	2307	2212	4	665	100	1560	5	1	3620000	82	0.00	0.00	12	0.20	0.00	0.00	6070	20240422	-62.85	2145	20240530	5.13	6070	-62.85	20240422	2145	5.13	20240530	6070	-62.85	20240422	2145	5.13	20240530	0.00	N	474930	100	3 억		937067	N	N	0	N	00	N
140	20240708	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	10	2	0.45	11496645	5130	15.24	2230	2260	2230	2895	1565	2230	2241.06	25.89	0	-180	2333	2281	2238	2186	2143	2307	2212	4	665	100	1560	5	1	3620000	81	0.00	0.00	12	0.14	0.00	0.00	6070	20240422	-63.10	2145	20240530	4.43	6070	-63.10	20240422	2145	4.43	20240530	6070	-63.10	20240422	2145	4.43	20240530	0.00	N	474930	100	3 억		937067	N	N	0	N	00	N
141	20240708	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	10	2	0.45	10452805	4664	13.86	2230	2260	2230	2895	1565	2230	2241.17	25.89	0	-180	2333	2281	2238	2186	2143	2307	2212	4	665	100	1560	5	1	3620000	81	0.00	0.00	12	0.13	0.00	0.00	6070	20240422	-63.10	2145	20240530	4.43	6070	-63.10	20240422	2145	4.43	20240530	6070	-63.10	20240422	2145	4.43	20240530	0.00	N	474930	100	3 억		937067	N	N	0	N	00	N
142	20240708	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	10168830	4537	13.48	2230	2260	2230	2895	1565	2230	2241.31	25.89	0	-180	2333	2281	2238	2186	2143	2307	2212	4	665	100	1560	5	1	3620000	81	0.00	0.00	12	0.13	0.00	0.00	6070	20240422	-63.18	2145	20240530	4.20	6070	-63.18	20240422	2145	4.20	20240530	6070	-63.18	20240422	2145	4.20	20240530	0.00	N	474930	100	3 억		937067	N	N	0	N	00	N
143	20240708	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	7920390	3531	10.49	2230	2260	2230	2895	1565	2230	2243.10	25.89	0	-180	2333	2281	2238	2186	2143	2307	2212	4	665	100	1560	5	1	3620000	81	0.00	0.00	12	0.10	0.00	0.00	6070	20240422	-63.18	2145	20240530	4.20	6070	-63.18	20240422	2145	4.20	20240530	6070	-63.18	20240422	2145	4.20	20240530	0.00	N	474930	100	3 억		937067	N	N	0	N	00	N
144	20240708	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	20	2	0.90	3872445	1726	5.13	2230	2260	2230	2895	1565	2230	2243.60	25.89	0	-150	2333	2281	2238	2186	2143	2307	2212	4	665	100	1560	5	1	3620000	81	0.00	0.00	12	0.05	0.00	0.00	6070	20240422	-62.93	2145	20240530	4.90	6070	-62.93	20240422	2145	4.90	20240530	6070	-62.93	20240422	2145	4.90	20240530	0.00	N	474930	100	3 억		937067	N	N	0	N	00	N
145	20240708	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	234150	105	0.31	2230	2230	2230	2895	1565	2230	2230.00	25.89	0	50	2333	2281	2238	2186	2143	2307	2212	4	665	100	1560	5	1	3620000	81	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.26	2145	20240530	3.96	6070	-63.26	20240422	2145	3.96	20240530	6070	-63.26	20240422	2145	3.96	20240530	0.00	N	474930	100	3 억		937067	N	N	0	N	00	N
146	20240705	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	25	2	1.13	75667545	33653	954.15	2205	2290	2195	2865	1545	2205	2248.46	25.90	0	-552	2218	2211	2203	2196	2188	2207	2192	4	660	100	1540	5	1	3620000	81	0.00	0.00	12	0.93	0.00	0.00	6070	20240422	-63.26	2145	20240530	3.96	6070	-63.26	20240422	2145	3.96	20240530	6070	-63.26	20240422	2145	3.96	20240530	0.00	N	474930	100	3 억		937619	N	N	0	N	00	N
147	20240705	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	25	2	1.13	75370955	33520	950.38	2205	2290	2195	2865	1545	2205	2248.54	25.90	0	-552	2218	2211	2203	2196	2188	2207	2192	4	660	100	1540	5	1	3620000	81	0.00	0.00	12	0.93	0.00	0.00	6070	20240422	-63.26	2145	20240530	3.96	6070	-63.26	20240422	2145	3.96	20240530	6070	-63.26	20240422	2145	3.96	20240530	0.00	N	474930	100	3 억		937619	N	N	0	N	00	N
148	20240705	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	30	2	1.36	66908105	29725	842.78	2205	2290	2195	2865	1545	2205	2250.90	25.90	0	-552	2218	2211	2203	2196	2188	2207	2192	4	660	100	1540	5	1	3620000	81	0.00	0.00	12	0.82	0.00	0.00	6070	20240422	-63.18	2145	20240530	4.20	6070	-63.18	20240422	2145	4.20	20240530	6070	-63.18	20240422	2145	4.20	20240530	0.00	N	474930	100	3 억		937619	N	N	0	N	00	N
149	20240705	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	30	2	1.36	66870155	29708	842.30	2205	2290	2195	2865	1545	2205	2250.91	25.90	0	-552	2218	2211	2203	2196	2188	2207	2192	4	660	100	1540	5	1	3620000	81	0.00	0.00	12	0.82	0.00	0.00	6070	20240422	-63.18	2145	20240530	4.20	6070	-63.18	20240422	2145	4.20	20240530	6070	-63.18	20240422	2145	4.20	20240530	0.00	N	474930	100	3 억		937619	N	N	0	N	00	N
150	20240705	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	25	2	1.13	62883205	27924	791.72	2205	2290	2195	2865	1545	2205	2251.94	25.90	0	-552	2218	2211	2203	2196	2188	2207	2192	4	660	100	1540	5	1	3620000	81	0.00	0.00	12	0.77	0.00	0.00	6070	20240422	-63.26	2145	20240530	3.96	6070	-63.26	20240422	2145	3.96	20240530	6070	-63.26	20240422	2145	3.96	20240530	0.00	N	474930	100	3 억		937619	N	N	0	N	00	N
151	20240705	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	35	2	1.59	51983930	23053	653.61	2205	2290	2195	2865	1545	2205	2254.97	25.90	0	-552	2218	2211	2203	2196	2188	2207	2192	4	660	100	1540	5	1	3620000	81	0.00	0.00	12	0.64	0.00	0.00	6070	20240422	-63.10	2145	20240530	4.43	6070	-63.10	20240422	2145	4.43	20240530	6070	-63.10	20240422	2145	4.43	20240530	0.00	N	474930	100	3 억		937619	N	N	0	N	00	N
152	20240705	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	30	2	1.36	41397880	18336	519.88	2205	2290	2195	2865	1545	2205	2257.74	25.90	0	-197	2218	2211	2203	2196	2188	2207	2192	4	660	100	1540	5	1	3620000	81	0.00	0.00	12	0.51	0.00	0.00	6070	20240422	-63.18	2145	20240530	4.20	6070	-63.18	20240422	2145	4.20	20240530	6070	-63.18	20240422	2145	4.20	20240530	0.00	N	474930	100	3 억		937619	N	N	0	N	00	N
153	20240705	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	24220	11	0.31	2205	2205	2195	2865	1545	2205	2201.82	25.90	0	0	2218	2211	2203	2196	2188	2207	2192	4	660	100	1540	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937619	N	N	0	N	00	N
154	20240704	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	7765115	3527	8.71	2210	2210	2195	2860	1540	2200	2201.62	25.90	0	14	2216	2207	2201	2192	2186	2205	2190	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.10	0.00	0.00	6070	20240422	-63.67	2145	20240530	2.80	6070	-63.67	20240422	2145	2.80	20240530	6070	-63.67	20240422	2145	2.80	20240530	0.00	N	474930	100	3 억		937619	N	N	0	N	00	N
155	20240704	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	7716610	3505	8.65	2210	2210	2195	2860	1540	2200	2201.60	25.90	0	15	2216	2207	2201	2192	2186	2205	2190	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.10	0.00	0.00	6070	20240422	-63.76	2145	20240530	2.56	6070	-63.76	20240422	2145	2.56	20240530	6070	-63.76	20240422	2145	2.56	20240530	0.00	N	474930	100	3 억		937619	N	N	0	N	00	N
156	20240704	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	7701210	3498	8.63	2210	2210	2195	2860	1540	2200	2201.60	25.90	0	15	2216	2207	2201	2192	2186	2205	2190	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.10	0.00	0.00	6070	20240422	-63.67	2145	20240530	2.80	6070	-63.67	20240422	2145	2.80	20240530	6070	-63.67	20240422	2145	2.80	20240530	0.00	N	474930	100	3 억		937619	N	N	0	N	00	N
157	20240704	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	4781305	2176	5.37	2210	2210	2195	2860	1540	2200	2197.29	25.90	0	14	2216	2207	2201	2192	2186	2205	2190	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-63.59	2145	20240530	3.03	6070	-63.59	20240422	2145	3.03	20240530	6070	-63.59	20240422	2145	3.03	20240530	0.00	N	474930	100	3 억		937619	N	N	0	N	00	N
158	20240704	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	4576235	2083	5.14	2210	2210	2195	2860	1540	2200	2196.94	25.90	0	14	2216	2207	2201	2192	2186	2205	2190	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-63.67	2145	20240530	2.80	6070	-63.67	20240422	2145	2.80	20240530	6070	-63.67	20240422	2145	2.80	20240530	0.00	N	474930	100	3 억		937619	N	N	0	N	00	N
159	20240704	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	4488045	2043	5.04	2210	2210	2195	2860	1540	2200	2196.79	25.90	0	14	2216	2207	2201	2192	2186	2205	2190	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-63.67	2145	20240530	2.80	6070	-63.67	20240422	2145	2.80	20240530	6070	-63.67	20240422	2145	2.80	20240530	0.00	N	474930	100	3 억		937619	N	N	0	N	00	N
160	20240704	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	701475	318	0.78	2210	2210	2195	2860	1540	2200	2205.90	25.90	0	0	2216	2207	2201	2192	2186	2205	2190	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.01	0.00	0.00	6070	20240422	-63.67	2145	20240530	2.80	6070	-63.67	20240422	2145	2.80	20240530	6070	-63.67	20240422	2145	2.80	20240530	0.00	N	474930	100	3 억		937619	N	N	0	N	00	N
161	20240704	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	130360	59	0.15	2210	2210	2205	2860	1540	2200	2209.49	25.90	0	0	2216	2207	2201	2192	2186	2205	2190	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.67	2145	20240530	2.80	6070	-63.67	20240422	2145	2.80	20240530	6070	-63.67	20240422	2145	2.80	20240530	0.00	N	474930	100	3 억		937619	N	N	0	N	00	N
162	20240703	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	89141935	40514	294.20	2210	2210	2195	2860	1540	2200	2200.27	25.90	0	0	2216	2207	2201	2192	2186	2212	2197	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	1.12	0.00	0.00	6070	20240422	-63.76	2145	20240530	2.56	6070	-63.76	20240422	2145	2.56	20240530	6070	-63.76	20240422	2145	2.56	20240530	0.00	N	474930	100	3 억		937619	N	N	0	N	00	N
163	20240703	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	89007485	40453	293.75	2210	2210	2195	2860	1540	2200	2200.27	25.90	0	8	2216	2207	2201	2192	2186	2212	2197	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	1.12	0.00	0.00	6070	20240422	-63.76	2145	20240530	2.56	6070	-63.76	20240422	2145	2.56	20240530	6070	-63.76	20240422	2145	2.56	20240530	0.00	N	474930	100	3 억		937619	N	N	0	N	00	N
164	20240703	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	84212325	38282	277.99	2210	2210	2195	2860	1540	2200	2199.79	25.90	0	8	2216	2207	2201	2192	2186	2212	2197	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	1.06	0.00	0.00	6070	20240422	-63.76	2145	20240530	2.56	6070	-63.76	20240422	2145	2.56	20240530	6070	-63.76	20240422	2145	2.56	20240530	0.00	N	474930	100	3 억		937619	N	N	0	N	00	N
165	20240703	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	79360145	36074	261.96	2210	2210	2195	2860	1540	2200	2199.93	25.90	0	8	2216	2207	2201	2192	2186	2212	2197	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	1.00	0.00	0.00	6070	20240422	-63.76	2145	20240530	2.56	6070	-63.76	20240422	2145	2.56	20240530	6070	-63.76	20240422	2145	2.56	20240530	0.00	N	474930	100	3 억		937619	N	N	0	N	00	N
166	20240703	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	79360145	36074	261.96	2210	2210	2195	2860	1540	2200	2199.93	25.90	0	8	2216	2207	2201	2192	2186	2212	2197	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	1.00	0.00	0.00	6070	20240422	-63.76	2145	20240530	2.56	6070	-63.76	20240422	2145	2.56	20240530	6070	-63.76	20240422	2145	2.56	20240530	0.00	N	474930	100	3 억		937619	N	N	0	N	00	N
167	20240703	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	64757730	29437	213.76	2210	2210	2195	2860	1540	2200	2199.88	25.90	0	8	2216	2207	2201	2192	2186	2212	2197	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.81	0.00	0.00	6070	20240422	-63.76	2145	20240530	2.56	6070	-63.76	20240422	2145	2.56	20240530	6070	-63.76	20240422	2145	2.56	20240530	0.00	N	474930	100	3 억		937619	N	N	0	N	00	N
168	20240703	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	64632330	29380	213.35	2210	2210	2195	2860	1540	2200	2199.88	25.90	0	8	2216	2207	2201	2192	2186	2212	2197	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.81	0.00	0.00	6070	20240422	-63.76	2145	20240530	2.56	6070	-63.76	20240422	2145	2.56	20240530	6070	-63.76	20240422	2145	2.56	20240530	0.00	N	474930	100	3 억		937619	N	N	0	N	00	N
169	20240703	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	81430	37	0.27	2210	2210	2200	2860	1540	2200	2200.81	25.90	0	8	2216	2207	2201	2192	2186	2212	2197	4	660	100	1540	5	1	3620000	80	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.76	2145	20240530	2.56	6070	-63.76	20240422	2145	2.56	20240530	6070	-63.76	20240422	2145	2.56	20240530	0.00	N	474930	100	3 억		937619	N	N	0	N	00	N
170	20240702	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	30261060	13771	147.11	2195	2210	2195	2850	1540	2195	2197.45	25.90	0	-27	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	3620000	80	0.00	0.00	12	0.38	0.00	0.00	6070	20240422	-63.76	2145	20240530	2.56	6070	-63.76	20240422	2145	2.56	20240530	6070	-63.76	20240422	2145	2.56	20240530	0.00	N	474930	100	3 억		937646	N	N	0	N	00	N
171	20240702	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	30212660	13749	146.88	2195	2210	2195	2850	1540	2195	2197.44	25.90	0	-27	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.38	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937646	N	N	0	N	00	N
172	20240702	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	30201685	13744	146.82	2195	2210	2195	2850	1540	2195	2197.45	25.90	0	-27	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	3620000	80	0.00	0.00	12	0.38	0.00	0.00	6070	20240422	-63.76	2145	20240530	2.56	6070	-63.76	20240422	2145	2.56	20240530	6070	-63.76	20240422	2145	2.56	20240530	0.00	N	474930	100	3 억		937646	N	N	0	N	00	N
173	20240702	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	28745630	13081	139.74	2195	2210	2195	2850	1540	2195	2197.51	25.90	0	-27	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.36	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937646	N	N	0	N	00	N
174	20240702	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	17634540	8019	85.66	2195	2210	2195	2850	1540	2195	2199.09	25.90	0	-27	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.22	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937646	N	N	0	N	00	N
175	20240702	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	17454210	7937	84.79	2195	2210	2195	2850	1540	2195	2199.09	25.90	0	-27	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	3620000	79	0.00	0.00	12	0.22	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937646	N	N	0	N	00	N
176	20240702	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	12543995	5700	60.89	2195	2210	2195	2850	1540	2195	2200.70	25.90	0	-27	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	3620000	80	0.00	0.00	12	0.16	0.00	0.00	6070	20240422	-63.76	2145	20240530	2.56	6070	-63.76	20240422	2145	2.56	20240530	6070	-63.76	20240422	2145	2.56	20240530	0.00	N	474930	100	3 억		937646	N	N	0	N	00	N
177	20240702	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	221795	101	1.08	2195	2200	2195	2850	1540	2195	2195.99	25.90	0	-27	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	3620000	80	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-63.76	2145	20240530	2.56	6070	-63.76	20240422	2145	2.56	20240530	6070	-63.76	20240422	2145	2.56	20240530	0.00	N	474930	100	3 억		937646	N	N	0	N	00	N
178	20240701	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	20534360	9361	171.92	2185	2200	2185	2840	1530	2185	2193.61	25.90	0	14	2211	2197	2181	2167	2151	2190	2160	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.26	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937632	N	N	0	N	00	N
179	20240701	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	20497045	9344	171.61	2185	2200	2185	2840	1530	2185	2193.60	25.90	0	14	2211	2197	2181	2167	2151	2190	2160	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.26	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937632	N	N	0	N	00	N
180	20240701	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	20053655	9142	167.90	2185	2200	2185	2840	1530	2185	2193.57	25.90	0	23	2211	2197	2181	2167	2151	2190	2160	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.25	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937632	N	N	0	N	00	N
181	20240701	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	19609070	8939	164.17	2185	2200	2185	2840	1530	2185	2193.65	25.90	0	23	2211	2197	2181	2167	2151	2190	2160	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.25	0.00	0.00	6070	20240422	-63.92	2145	20240530	2.10	6070	-63.92	20240422	2145	2.10	20240530	6070	-63.92	20240422	2145	2.10	20240530	0.00	N	474930	100	3 억		937632	N	N	0	N	00	N
182	20240701	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	19589360	8930	164.00	2185	2200	2185	2840	1530	2185	2193.66	25.90	0	23	2211	2197	2181	2167	2151	2190	2160	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.25	0.00	0.00	6070	20240422	-63.92	2145	20240530	2.10	6070	-63.92	20240422	2145	2.10	20240530	6070	-63.92	20240422	2145	2.10	20240530	0.00	N	474930	100	3 억		937632	N	N	0	N	00	N
183	20240701	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	18395345	8386	154.01	2185	2200	2185	2840	1530	2185	2193.58	25.90	0	23	2211	2197	2181	2167	2151	2190	2160	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.23	0.00	0.00	6070	20240422	-63.84	2145	20240530	2.33	6070	-63.84	20240422	2145	2.33	20240530	6070	-63.84	20240422	2145	2.33	20240530	0.00	N	474930	100	3 억		937632	N	N	0	N	00	N
184	20240701	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	4887310	2232	40.99	2185	2190	2185	2840	1530	2185	2189.66	25.90	0	23	2211	2197	2181	2167	2151	2190	2160	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.06	0.00	0.00	6070	20240422	-63.92	2145	20240530	2.10	6070	-63.92	20240422	2145	2.10	20240530	6070	-63.92	20240422	2145	2.10	20240530	0.00	N	474930	100	3 억		937632	N	N	0	N	00	N
185	20240701	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	290605	133	2.44	2185	2185	2185	2840	1530	2185	2185.00	25.90	0	-2	2211	2197	2181	2167	2151	2190	2160	4	655	100	1520	5	1	3620000	79	0.00	0.00	12	0.00	0.00	0.00	6070	20240422	-64.00	2145	20240530	1.86	6070	-64.00	20240422	2145	1.86	20240530	6070	-64.00	20240422	2145	1.86	20240530	0.00	N	474930	100	3 억		937632	N	N	0	N	00	N