KissMeData/465320/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	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	6585060	3013	79.21	2200	2200	2185	2850	1540	2195	2185.55	0.56	0	1514	2211	2202	2196	2187	2181	2207	2192	4	655	100	1530	5	1	3810000	83	-47.50	1.12	12	0.08	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		21303	N	N	0	N	00	N
3	20240731	151407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	464875	212	5.57	2200	2200	2190	2850	1540	2195	2192.81	0.56	0	-2	2211	2202	2196	2187	2181	2207	2192	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.01	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		21303	N	N	0	N	00	N
4	20240731	141409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	458300	209	5.49	2200	2200	2190	2850	1540	2195	2192.82	0.56	0	-1	2211	2202	2196	2187	2181	2207	2192	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.01	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		21303	N	N	0	N	00	N
5	20240731	131402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	456110	208	5.47	2200	2200	2190	2850	1540	2195	2192.84	0.56	0	-1	2211	2202	2196	2187	2181	2207	2192	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.01	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		21303	N	N	0	N	00	N
6	20240731	121403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	237110	108	2.84	2200	2200	2190	2850	1540	2195	2195.46	0.56	0	-1	2211	2202	2196	2187	2181	2207	2192	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.00	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		21303	N	N	0	N	00	N
7	20240731	111403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	127580	58	1.52	2200	2200	2195	2850	1540	2195	2199.66	0.56	0	-1	2211	2202	2196	2187	2181	2207	2192	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.00	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21303	N	N	0	N	00	N
8	20240731	101400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	120995	55	1.45	2200	2200	2195	2850	1540	2195	2199.91	0.56	0	-1	2211	2202	2196	2187	2181	2207	2192	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.00	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21303	N	N	0	N	00	N
9	20240731	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.56	0	0	2211	2202	2196	2187	2181	2207	2192	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.00	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21303	N	N	0	N	00	N
10	20240730	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	8369385	3804	114.41	2190	2205	2190	2845	1535	2190	2200.15	0.56	0	92	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.10	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21311	N	N	0	N	00	N
11	20240730	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	7998430	3635	109.32	2190	2205	2190	2845	1535	2190	2200.39	0.56	0	261	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.10	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21311	N	N	0	N	00	N
12	20240730	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	7994035	3633	109.26	2190	2205	2190	2845	1535	2190	2200.39	0.56	0	262	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.10	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21311	N	N	0	N	00	N
13	20240730	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	5423590	2465	74.14	2190	2205	2190	2845	1535	2190	2200.24	0.56	0	95	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.06	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21311	N	N	0	N	00	N
14	20240730	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	1349190	613	18.44	2190	2205	2190	2845	1535	2190	2200.96	0.56	0	96	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.02	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21311	N	N	0	N	00	N
15	20240730	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	1001590	455	13.68	2190	2205	2190	2845	1535	2190	2201.30	0.56	0	97	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	3810000	84	-47.93	1.13	12	0.01	-46.00	1954.00	5190	20231205	-57.51	1970	20231205	11.93	2300	-4.13	20240221	2035	8.35	20240102	5190	-57.51	20231205	1970	11.93	20231205	0.00	N	465320	100	3 억		21311	N	N	0	N	00	N
16	20240730	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	229995	105	3.16	2190	2200	2190	2845	1535	2190	2190.43	0.56	0	98	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.00	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21311	N	N	0	N	00	N
17	20240730	091359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	219000	100	3.01	2190	2190	2190	2845	1535	2190	2190.00	0.56	0	100	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.00	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		21311	N	N	0	N	00	N
18	20240729	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	7298690	3325	206.39	2195	2200	2190	2850	1540	2195	2195.09	0.56	0	-140	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.09	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		21451	N	N	0	N	00	N
19	20240729	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	7298690	3325	206.39	2195	2200	2190	2850	1540	2195	2195.09	0.56	0	-140	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.09	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		21451	N	N	0	N	00	N
20	20240729	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	2285315	1041	64.62	2195	2200	2195	2850	1540	2195	2195.31	0.56	0	-56	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.03	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21451	N	N	0	N	00	N
21	20240729	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1284395	585	36.31	2195	2200	2195	2850	1540	2195	2195.55	0.56	0	-56	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.02	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21451	N	N	0	N	00	N
22	20240729	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1108545	505	31.35	2195	2200	2195	2850	1540	2195	2195.14	0.56	0	-56	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.01	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21451	N	N	0	N	00	N
23	20240729	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1108545	505	31.35	2195	2200	2195	2850	1540	2195	2195.14	0.56	0	-56	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.01	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21451	N	N	0	N	00	N
24	20240729	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	878070	400	24.83	2195	2200	2195	2850	1540	2195	2195.18	0.56	0	-56	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.01	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21451	N	N	0	N	00	N
25	20240729	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	847270	386	23.96	2195	2195	2195	2850	1540	2195	2195.00	0.56	0	-55	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.01	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21451	N	N	0	N	00	N
26	20240726	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	3541520	1611	15.88	2195	2200	2195	2850	1540	2195	2198.34	0.57	0	-128	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.04	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21579	N	N	0	N	00	N
27	20240726	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	3541520	1611	15.88	2195	2200	2195	2850	1540	2195	2198.34	0.57	0	-128	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.04	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21579	N	N	0	N	00	N
28	20240726	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	3178540	1446	14.25	2195	2200	2195	2850	1540	2195	2198.16	0.57	0	-124	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.04	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21579	N	N	0	N	00	N
29	20240726	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	2543240	1157	11.41	2195	2200	2195	2850	1540	2195	2198.13	0.57	0	-124	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.03	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21579	N	N	0	N	00	N
30	20240726	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	2103240	957	9.43	2195	2200	2195	2850	1540	2195	2197.74	0.57	0	-124	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.03	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21579	N	N	0	N	00	N
31	20240726	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	925560	421	4.15	2195	2200	2195	2850	1540	2195	2198.48	0.57	0	-124	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.01	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21579	N	N	0	N	00	N
32	20240726	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	412980	188	1.85	2195	2200	2195	2850	1540	2195	2196.70	0.57	0	-124	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.00	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21579	N	N	0	N	00	N
33	20240726	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.57	0	0	2208	2201	2193	2186	2178	2205	2190	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.00	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21579	N	N	0	N	00	N
34	20240725	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	22248655	10144	777.91	2190	2200	2185	2850	1540	2195	2193.28	0.57	0	1935	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.27	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21593	N	N	0	N	00	N
35	20240725	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	22248655	10144	777.91	2190	2200	2185	2850	1540	2195	2193.28	0.57	0	1935	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.27	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21593	N	N	0	N	00	N
36	20240725	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	8154565	3723	285.51	2190	2200	2185	2850	1540	2195	2190.32	0.57	0	1767	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.10	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21593	N	N	0	N	00	N
37	20240725	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	7671665	3503	268.63	2190	2200	2185	2850	1540	2195	2190.03	0.57	0	1547	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.09	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21593	N	N	0	N	00	N
38	20240725	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	7210715	3293	252.53	2190	2200	2185	2850	1540	2195	2189.71	0.57	0	1337	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.09	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21593	N	N	0	N	00	N
39	20240725	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	2442600	1114	85.43	2190	2200	2190	2850	1540	2195	2192.64	0.57	0	179	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.03	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		21593	N	N	0	N	00	N
40	20240725	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	715990	326	25.00	2190	2200	2190	2850	1540	2195	2196.29	0.57	0	-11	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.01	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21593	N	N	0	N	00	N
41	20240725	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	118260	54	4.14	2190	2190	2190	2850	1540	2195	2190.00	0.57	0	-9	2205	2200	2195	2190	2185	2202	2192	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.00	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		21593	N	N	0	N	00	N
42	20240724	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	2862240	1304	44.93	2190	2200	2190	2845	1535	2190	2194.97	0.57	0	-4	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.03	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21597	N	N	0	N	00	N
43	20240724	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	667240	304	10.48	2190	2200	2190	2845	1535	2190	2194.87	0.57	0	-4	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.01	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21597	N	N	0	N	00	N
44	20240724	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	662850	302	10.41	2190	2200	2190	2845	1535	2190	2194.87	0.57	0	-2	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.01	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21597	N	N	0	N	00	N
45	20240724	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	504805	230	7.93	2190	2200	2190	2845	1535	2190	2194.80	0.57	0	-2	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.01	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21597	N	N	0	N	00	N
46	20240724	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	98730	45	1.55	2190	2200	2190	2845	1535	2190	2194.00	0.57	0	-2	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.00	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21597	N	N	0	N	00	N
47	20240724	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	63610	29	1.00	2190	2200	2190	2845	1535	2190	2193.45	0.57	0	-2	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.00	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21597	N	N	0	N	00	N
48	20240724	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	35075	16	0.55	2190	2200	2190	2845	1535	2190	2192.19	0.57	0	11	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.00	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21597	N	N	0	N	00	N
49	20240724	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	26280	12	0.41	2190	2190	2190	2845	1535	2190	2190.00	0.57	0	12	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.00	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		21597	N	N	0	N	00	N
50	20240723	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	6369530	2902	682.82	2195	2200	2190	2850	1540	2195	2194.88	0.57	0	-39	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.08	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		21636	N	N	0	N	00	N
51	20240723	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	6194330	2822	664.00	2195	2200	2190	2850	1540	2195	2195.01	0.57	0	-39	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	3810000	83	-47.61	1.12	12	0.07	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		21636	N	N	0	N	00	N
52	20240723	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	4026245	1834	431.53	2195	2200	2195	2850	1540	2195	2195.34	0.57	0	-35	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.05	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21636	N	N	0	N	00	N
53	20240723	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	4026245	1834	431.53	2195	2200	2195	2850	1540	2195	2195.34	0.57	0	-35	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.05	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21636	N	N	0	N	00	N
54	20240723	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	4026245	1834	431.53	2195	2200	2195	2850	1540	2195	2195.34	0.57	0	-35	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.05	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21636	N	N	0	N	00	N
55	20240723	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	2926545	1333	313.65	2195	2200	2195	2850	1540	2195	2195.46	0.57	0	-35	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.03	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21636	N	N	0	N	00	N
56	20240723	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	125230	57	13.41	2195	2200	2195	2850	1540	2195	2197.02	0.57	0	-34	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	3810000	84	-47.83	1.13	12	0.00	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21636	N	N	0	N	00	N
57	20240723	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	50485	23	5.41	2195	2195	2195	2850	1540	2195	2195.00	0.57	0	-23	2201	2197	2196	2192	2191	2197	2192	4	655	100	1530	5	1	3810000	84	-47.72	1.12	12	0.00	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21636	N	N	0	N	00	N
58	20240722	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	934580	425	42.08	2195	2200	2195	2860	1540	2200	2199.01	0.57	0	-14	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	3810000	84	-47.72	1.12	12	0.01	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21650	N	N	0	N	00	N
59	20240722	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	934580	425	42.08	2195	2200	2195	2860	1540	2200	2199.01	0.57	0	-14	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	3810000	84	-47.72	1.12	12	0.01	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21650	N	N	0	N	00	N
60	20240722	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	727795	331	32.77	2195	2200	2195	2860	1540	2200	2198.78	0.57	0	-11	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	3810000	84	-47.72	1.12	12	0.01	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21650	N	N	0	N	00	N
61	20240722	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	727795	331	32.77	2195	2200	2195	2860	1540	2200	2198.78	0.57	0	-11	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	3810000	84	-47.72	1.12	12	0.01	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21650	N	N	0	N	00	N
62	20240722	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	89995	41	4.06	2195	2195	2195	2860	1540	2200	2195.00	0.57	0	-11	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	3810000	84	-47.72	1.12	12	0.00	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21650	N	N	0	N	00	N
63	20240722	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	89995	41	4.06	2195	2195	2195	2860	1540	2200	2195.00	0.57	0	-11	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	3810000	84	-47.72	1.12	12	0.00	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21650	N	N	0	N	00	N
64	20240722	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	21950	10	0.99	2195	2195	2195	2860	1540	2200	2195.00	0.57	0	-10	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	3810000	84	-47.72	1.12	12	0.00	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21650	N	N	0	N	00	N
65	20240722	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.57	0	0	2203	2201	2198	2196	2193	2202	2197	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.00	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21650	N	N	0	N	00	N
66	20240719	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	2218740	1010	13.03	2195	2200	2195	2860	1540	2200	2196.77	0.57	0	-12	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.03	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21662	N	N	0	N	00	N
67	20240719	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	1712745	780	10.06	2195	2200	2195	2860	1540	2200	2195.83	0.57	0	-11	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	3810000	84	-47.72	1.12	12	0.02	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21662	N	N	0	N	00	N
68	20240719	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	1016805	463	5.97	2195	2200	2195	2860	1540	2200	2196.12	0.57	0	-7	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.01	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21662	N	N	0	N	00	N
69	20240719	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	796805	363	4.68	2195	2200	2195	2860	1540	2200	2195.06	0.57	0	-6	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	3810000	84	-47.72	1.12	12	0.01	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21662	N	N	0	N	00	N
70	20240719	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	79040	36	0.46	2195	2200	2195	2860	1540	2200	2195.56	0.57	0	-6	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	3810000	84	-47.72	1.12	12	0.00	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21662	N	N	0	N	00	N
71	20240719	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	30750	14	0.18	2195	2200	2195	2860	1540	2200	2196.43	0.57	0	-6	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.00	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21662	N	N	0	N	00	N
72	20240719	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	30750	14	0.18	2195	2200	2195	2860	1540	2200	2196.43	0.57	0	-6	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.00	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21662	N	N	0	N	00	N
73	20240719	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.57	0	0	2213	2206	2193	2186	2173	2210	2190	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.00	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21662	N	N	0	N	00	N
74	20240718	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	16977795	7752	120.63	2190	2200	2180	2860	1540	2200	2190.12	0.57	0	1359	2216	2207	2196	2187	2176	2202	2182	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.20	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21793	N	N	0	N	00	N
75	20240718	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	16936000	7733	120.34	2190	2200	2180	2860	1540	2200	2190.09	0.57	0	1360	2216	2207	2196	2187	2176	2202	2182	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.20	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21793	N	N	0	N	00	N
76	20240718	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	11877170	5431	84.52	2190	2200	2180	2860	1540	2200	2186.92	0.57	0	1482	2216	2207	2196	2187	2176	2202	2182	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.14	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21793	N	N	0	N	00	N
77	20240718	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	9140970	4185	65.13	2190	2200	2180	2860	1540	2200	2184.22	0.57	0	1483	2216	2207	2196	2187	2176	2202	2182	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.11	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21793	N	N	0	N	00	N
78	20240718	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	8945170	4096	63.74	2190	2195	2180	2860	1540	2200	2183.88	0.57	0	1483	2216	2207	2196	2187	2176	2202	2182	4	660	100	1540	5	1	3810000	84	-47.72	1.12	12	0.11	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21793	N	N	0	N	00	N
79	20240718	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	8945170	4096	63.74	2190	2195	2180	2860	1540	2200	2183.88	0.57	0	1483	2216	2207	2196	2187	2176	2202	2182	4	660	100	1540	5	1	3810000	84	-47.72	1.12	12	0.11	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21793	N	N	0	N	00	N
80	20240718	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	8676400	3973	61.83	2190	2195	2180	2860	1540	2200	2183.84	0.57	0	1486	2216	2207	2196	2187	2176	2202	2182	4	660	100	1540	5	1	3810000	84	-47.72	1.12	12	0.10	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21793	N	N	0	N	00	N
81	20240718	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.57	0	0	2216	2207	2196	2187	2176	2202	2182	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.00	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21793	N	N	0	N	00	N
82	20240717	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	14110020	6426	144.11	2205	2205	2185	2860	1540	2200	2195.77	0.57	0	-6	2210	2205	2200	2195	2190	2207	2197	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.17	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21799	N	N	0	N	00	N
83	20240717	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	8308740	3788	84.95	2205	2205	2185	2860	1540	2200	2193.44	0.57	0	-4	2210	2205	2200	2195	2190	2207	2197	4	660	100	1540	5	1	3810000	84	-47.72	1.12	12	0.10	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21799	N	N	0	N	00	N
84	20240717	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	8183625	3731	83.67	2205	2205	2185	2860	1540	2200	2193.41	0.57	0	-4	2210	2205	2200	2195	2190	2207	2197	4	660	100	1540	5	1	3810000	84	-47.72	1.12	12	0.10	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21799	N	N	0	N	00	N
85	20240717	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	7169535	3269	73.31	2205	2205	2185	2860	1540	2200	2193.19	0.57	0	-4	2210	2205	2200	2195	2190	2207	2197	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.09	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21799	N	N	0	N	00	N
86	20240717	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	2480395	1133	25.41	2205	2205	2185	2860	1540	2200	2189.23	0.57	0	-3	2210	2205	2200	2195	2190	2207	2197	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.03	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21799	N	N	0	N	00	N
87	20240717	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	2247695	1027	23.03	2205	2205	2185	2860	1540	2200	2188.60	0.57	0	-2	2210	2205	2200	2195	2190	2207	2197	4	660	100	1540	5	1	3810000	84	-47.72	1.12	12	0.03	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		21799	N	N	0	N	00	N
88	20240717	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	2203795	1007	22.58	2205	2205	2185	2860	1540	2200	2188.48	0.57	0	-2	2210	2205	2200	2195	2190	2207	2197	4	660	100	1540	5	1	3810000	84	-47.93	1.13	12	0.03	-46.00	1954.00	5190	20231205	-57.51	1970	20231205	11.93	2300	-4.13	20240221	2035	8.35	20240102	5190	-57.51	20231205	1970	11.93	20231205	0.00	N	465320	100	3 억		21799	N	N	0	N	00	N
89	20240717	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	6615	3	0.07	2205	2205	2205	2860	1540	2200	2205.00	0.57	0	-2	2210	2205	2200	2195	2190	2207	2197	4	660	100	1540	5	1	3810000	84	-47.93	1.13	12	0.00	-46.00	1954.00	5190	20231205	-57.51	1970	20231205	11.93	2300	-4.13	20240221	2035	8.35	20240102	5190	-57.51	20231205	1970	11.93	20231205	0.00	N	465320	100	3 억		21799	N	N	0	N	00	N
90	20240716	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	9828790	4459	101.85	2195	2205	2195	2885	1555	2220	2204.26	0.57	0	-1	2246	2232	2211	2197	2176	2237	2202	4	665	100	1550	5	1	3810000	84	-47.83	1.13	12	0.12	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21800	N	N	0	N	00	N
91	20240716	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	9720990	4410	100.73	2195	2205	2195	2885	1555	2220	2204.31	0.57	0	48	2246	2232	2211	2197	2176	2237	2202	4	665	100	1550	5	1	3810000	84	-47.93	1.13	12	0.12	-46.00	1954.00	5190	20231205	-57.51	1970	20231205	11.93	2300	-4.13	20240221	2035	8.35	20240102	5190	-57.51	20231205	1970	11.93	20231205	0.00	N	465320	100	3 억		21800	N	N	0	N	00	N
92	20240716	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-15	5	-0.68	1364040	620	14.16	2195	2205	2195	2885	1555	2220	2200.06	0.57	0	-1	2246	2232	2211	2197	2176	2237	2202	4	665	100	1550	5	1	3810000	84	-47.93	1.13	12	0.02	-46.00	1954.00	5190	20231205	-57.51	1970	20231205	11.93	2300	-4.13	20240221	2035	8.35	20240102	5190	-57.51	20231205	1970	11.93	20231205	0.00	N	465320	100	3 억		21800	N	N	0	N	00	N
93	20240716	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	1227330	558	12.75	2195	2200	2195	2885	1555	2220	2199.52	0.57	0	-1	2246	2232	2211	2197	2176	2237	2202	4	665	100	1550	5	1	3810000	84	-47.83	1.13	12	0.01	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21800	N	N	0	N	00	N
94	20240716	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	1051330	478	10.92	2195	2200	2195	2885	1555	2220	2199.44	0.57	0	-1	2246	2232	2211	2197	2176	2237	2202	4	665	100	1550	5	1	3810000	84	-47.83	1.13	12	0.01	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21800	N	N	0	N	00	N
95	20240716	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	1051330	478	10.92	2195	2200	2195	2885	1555	2220	2199.44	0.57	0	-1	2246	2232	2211	2197	2176	2237	2202	4	665	100	1550	5	1	3810000	84	-47.83	1.13	12	0.01	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21800	N	N	0	N	00	N
96	20240716	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	380330	173	3.95	2195	2200	2195	2885	1555	2220	2198.44	0.57	0	-1	2246	2232	2211	2197	2176	2237	2202	4	665	100	1550	5	1	3810000	84	-47.83	1.13	12	0.00	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		21800	N	N	0	N	00	N
97	20240716	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	0	0	0.00	0	0	0	2885	1555	2220	0.00	0.57	0	0	2246	2232	2211	2197	2176	2237	2202	4	665	100	1550	5	1	3810000	85	-48.26	1.14	12	0.00	-46.00	1954.00	5190	20231205	-57.23	1970	20231205	12.69	2300	-3.48	20240221	2035	9.09	20240102	5190	-57.23	20231205	1970	12.69	20231205	0.00	N	465320	100	3 억		21800	N	N	0	N	00	N
98	20240715	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	9645940	4378	130.14	2220	2225	2190	2890	1560	2225	2203.28	0.57	0	461	2245	2235	2220	2210	2195	2227	2202	4	665	100	1550	5	1	3810000	85	-48.26	1.14	12	0.11	-46.00	1954.00	5190	20231205	-57.23	1970	20231205	12.69	2300	-3.48	20240221	2035	9.09	20240102	5190	-57.23	20231205	1970	12.69	20231205	0.00	N	465320	100	3 억		21839	N	N	0	N	00	N
99	20240715	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-10	5	-0.45	9443920	4287	127.44	2220	2225	2190	2890	1560	2225	2202.92	0.57	0	452	2245	2235	2220	2210	2195	2227	2202	4	665	100	1550	5	1	3810000	84	-48.15	1.13	12	0.11	-46.00	1954.00	5190	20231205	-57.32	1970	20231205	12.44	2300	-3.70	20240221	2035	8.85	20240102	5190	-57.32	20231205	1970	12.44	20231205	0.00	N	465320	100	3 억		21839	N	N	0	N	00	N
100	20240715	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	7918880	3600	107.02	2220	2225	2190	2890	1560	2225	2199.69	0.57	0	380	2245	2235	2220	2210	2195	2227	2202	4	665	100	1550	5	1	3810000	85	-48.26	1.14	12	0.09	-46.00	1954.00	5190	20231205	-57.23	1970	20231205	12.69	2300	-3.48	20240221	2035	9.09	20240102	5190	-57.23	20231205	1970	12.69	20231205	0.00	N	465320	100	3 억		21839	N	N	0	N	00	N
101	20240715	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	7725740	3513	104.43	2220	2225	2190	2890	1560	2225	2199.19	0.57	0	293	2245	2235	2220	2210	2195	2227	2202	4	665	100	1550	5	1	3810000	85	-48.26	1.14	12	0.09	-46.00	1954.00	5190	20231205	-57.23	1970	20231205	12.69	2300	-3.48	20240221	2035	9.09	20240102	5190	-57.23	20231205	1970	12.69	20231205	0.00	N	465320	100	3 억		21839	N	N	0	N	00	N
102	20240715	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	7139660	3249	96.58	2220	2225	2190	2890	1560	2225	2197.49	0.57	0	209	2245	2235	2220	2210	2195	2227	2202	4	665	100	1550	5	1	3810000	85	-48.26	1.14	12	0.09	-46.00	1954.00	5190	20231205	-57.23	1970	20231205	12.69	2300	-3.48	20240221	2035	9.09	20240102	5190	-57.23	20231205	1970	12.69	20231205	0.00	N	465320	100	3 억		21839	N	N	0	N	00	N
103	20240715	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	6946520	3162	94.00	2220	2225	2190	2890	1560	2225	2196.88	0.57	0	122	2245	2235	2220	2210	2195	2227	2202	4	665	100	1550	5	1	3810000	85	-48.26	1.14	12	0.08	-46.00	1954.00	5190	20231205	-57.23	1970	20231205	12.69	2300	-3.48	20240221	2035	9.09	20240102	5190	-57.23	20231205	1970	12.69	20231205	0.00	N	465320	100	3 억		21839	N	N	0	N	00	N
104	20240715	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	151270	68	2.02	2220	2225	2220	2890	1560	2225	2224.56	0.57	0	53	2245	2235	2220	2210	2195	2227	2202	4	665	100	1550	5	1	3810000	85	-48.37	1.14	12	0.00	-46.00	1954.00	5190	20231205	-57.13	1970	20231205	12.94	2300	-3.26	20240221	2035	9.34	20240102	5190	-57.13	20231205	1970	12.94	20231205	0.00	N	465320	100	3 억		21839	N	N	0	N	00	N
105	20240715	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	0	0	0.00	0	0	0	2890	1560	2225	0.00	0.57	0	0	2245	2235	2220	2210	2195	2227	2202	4	665	100	1550	5	1	3810000	85	-48.37	1.14	12	0.00	-46.00	1954.00	5190	20231205	-57.13	1970	20231205	12.94	2300	-3.26	20240221	2035	9.34	20240102	5190	-57.13	20231205	1970	12.94	20231205	0.00	N	465320	100	3 억		21839	N	N	0	N	00	N
106	20240712	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	7435510	3364	23.17	2230	2230	2205	2895	1565	2230	2210.32	0.57	0	-7	2246	2237	2226	2217	2206	2242	2222	4	665	100	1560	5	1	3810000	85	-48.37	1.14	12	0.09	-46.00	1954.00	5190	20231205	-57.13	1970	20231205	12.94	2300	-3.26	20240221	2035	9.34	20240102	5190	-57.13	20231205	1970	12.94	20231205	0.00	N	465320	100	3 억		21846	N	N	0	N	00	N
107	20240712	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-20	5	-0.90	7070025	3199	22.03	2230	2230	2205	2895	1565	2230	2210.07	0.57	0	-4	2246	2237	2226	2217	2206	2242	2222	4	665	100	1560	5	1	3810000	84	-48.04	1.13	12	0.08	-46.00	1954.00	5190	20231205	-57.42	1970	20231205	12.18	2300	-3.91	20240221	2035	8.60	20240102	5190	-57.42	20231205	1970	12.18	20231205	0.00	N	465320	100	3 억		21846	N	N	0	N	00	N
108	20240712	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-20	5	-0.90	2369355	1072	7.38	2230	2230	2205	2895	1565	2230	2210.22	0.57	0	-4	2246	2237	2226	2217	2206	2242	2222	4	665	100	1560	5	1	3810000	84	-48.04	1.13	12	0.03	-46.00	1954.00	5190	20231205	-57.42	1970	20231205	12.18	2300	-3.91	20240221	2035	8.60	20240102	5190	-57.42	20231205	1970	12.18	20231205	0.00	N	465320	100	3 억		21846	N	N	0	N	00	N
109	20240712	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-20	5	-0.90	2369355	1072	7.38	2230	2230	2205	2895	1565	2230	2210.22	0.57	0	-4	2246	2237	2226	2217	2206	2242	2222	4	665	100	1560	5	1	3810000	84	-48.04	1.13	12	0.03	-46.00	1954.00	5190	20231205	-57.42	1970	20231205	12.18	2300	-3.91	20240221	2035	8.60	20240102	5190	-57.42	20231205	1970	12.18	20231205	0.00	N	465320	100	3 억		21846	N	N	0	N	00	N
110	20240712	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-20	5	-0.90	1595855	722	4.97	2230	2230	2205	2895	1565	2230	2210.33	0.57	0	-4	2246	2237	2226	2217	2206	2242	2222	4	665	100	1560	5	1	3810000	84	-48.04	1.13	12	0.02	-46.00	1954.00	5190	20231205	-57.42	1970	20231205	12.18	2300	-3.91	20240221	2035	8.60	20240102	5190	-57.42	20231205	1970	12.18	20231205	0.00	N	465320	100	3 억		21846	N	N	0	N	00	N
111	20240712	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-20	5	-0.90	55485	25	0.17	2230	2230	2205	2895	1565	2230	2219.40	0.57	0	-4	2246	2237	2226	2217	2206	2242	2222	4	665	100	1560	5	1	3810000	84	-48.04	1.13	12	0.00	-46.00	1954.00	5190	20231205	-57.42	1970	20231205	12.18	2300	-3.91	20240221	2035	8.60	20240102	5190	-57.42	20231205	1970	12.18	20231205	0.00	N	465320	100	3 억		21846	N	N	0	N	00	N
112	20240712	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	51065	23	0.16	2230	2230	2205	2895	1565	2230	2220.22	0.57	0	-4	2246	2237	2226	2217	2206	2242	2222	4	665	100	1560	5	1	3810000	85	-48.48	1.14	12	0.00	-46.00	1954.00	5190	20231205	-57.03	1970	20231205	13.20	2300	-3.04	20240221	2035	9.58	20240102	5190	-57.03	20231205	1970	13.20	20231205	0.00	N	465320	100	3 억		21846	N	N	0	N	00	N
113	20240712	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	8920	4	0.03	2230	2230	2230	2895	1565	2230	2230.00	0.57	0	0	2246	2237	2226	2217	2206	2242	2222	4	665	100	1560	5	1	3810000	85	-48.48	1.14	12	0.00	-46.00	1954.00	5190	20231205	-57.03	1970	20231205	13.20	2300	-3.04	20240221	2035	9.58	20240102	5190	-57.03	20231205	1970	13.20	20231205	0.00	N	465320	100	3 억		21846	N	N	0	N	00	N
114	20240711	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	15	2	0.68	32353685	14519	70.90	2225	2235	2215	2875	1555	2215	2228.37	0.58	0	857	2235	2225	2215	2205	2195	2230	2210	4	660	100	1550	5	1	3810000	85	-48.48	1.14	12	0.38	-46.00	1954.00	5190	20231205	-57.03	1970	20231205	13.20	2300	-3.04	20240221	2035	9.58	20240102	5190	-57.03	20231205	1970	13.20	20231205	0.00	N	465320	100	3 억		21989	N	N	0	N	00	N
115	20240711	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	15	2	0.68	32264485	14479	70.70	2225	2235	2215	2875	1555	2215	2228.36	0.58	0	857	2235	2225	2215	2205	2195	2230	2210	4	660	100	1550	5	1	3810000	85	-48.48	1.14	12	0.38	-46.00	1954.00	5190	20231205	-57.03	1970	20231205	13.20	2300	-3.04	20240221	2035	9.58	20240102	5190	-57.03	20231205	1970	13.20	20231205	0.00	N	465320	100	3 억		21989	N	N	0	N	00	N
116	20240711	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	15	2	0.68	27261090	12233	59.73	2225	2235	2215	2875	1555	2215	2228.49	0.58	0	294	2235	2225	2215	2205	2195	2230	2210	4	660	100	1550	5	1	3810000	85	-48.48	1.14	12	0.32	-46.00	1954.00	5190	20231205	-57.03	1970	20231205	13.20	2300	-3.04	20240221	2035	9.58	20240102	5190	-57.03	20231205	1970	13.20	20231205	0.00	N	465320	100	3 억		21989	N	N	0	N	00	N
117	20240711	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	20	2	0.90	22609180	10146	49.54	2225	2235	2215	2875	1555	2215	2228.38	0.58	0	-126	2235	2225	2215	2205	2195	2230	2210	4	660	100	1550	5	1	3810000	85	-48.59	1.14	12	0.27	-46.00	1954.00	5190	20231205	-56.94	1970	20231205	13.45	2300	-2.83	20240221	2035	9.83	20240102	5190	-56.94	20231205	1970	13.45	20231205	0.00	N	465320	100	3 억		21989	N	N	0	N	00	N
118	20240711	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	20	2	0.90	17245630	7742	37.80	2225	2235	2215	2875	1555	2215	2227.54	0.58	0	-102	2235	2225	2215	2205	2195	2230	2210	4	660	100	1550	5	1	3810000	85	-48.59	1.14	12	0.20	-46.00	1954.00	5190	20231205	-56.94	1970	20231205	13.45	2300	-2.83	20240221	2035	9.83	20240102	5190	-56.94	20231205	1970	13.45	20231205	0.00	N	465320	100	3 억		21989	N	N	0	N	00	N
119	20240711	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	20	2	0.90	15891220	7136	34.85	2225	2235	2215	2875	1555	2215	2226.91	0.58	0	-101	2235	2225	2215	2205	2195	2230	2210	4	660	100	1550	5	1	3810000	85	-48.59	1.14	12	0.19	-46.00	1954.00	5190	20231205	-56.94	1970	20231205	13.45	2300	-2.83	20240221	2035	9.83	20240102	5190	-56.94	20231205	1970	13.45	20231205	0.00	N	465320	100	3 억		21989	N	N	0	N	00	N
120	20240711	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	20	2	0.90	13625195	6121	29.89	2225	2235	2215	2875	1555	2215	2225.98	0.58	0	-101	2235	2225	2215	2205	2195	2230	2210	4	660	100	1550	5	1	3810000	85	-48.59	1.14	12	0.16	-46.00	1954.00	5190	20231205	-56.94	1970	20231205	13.45	2300	-2.83	20240221	2035	9.83	20240102	5190	-56.94	20231205	1970	13.45	20231205	0.00	N	465320	100	3 억		21989	N	N	0	N	00	N
121	20240711	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	10	2	0.45	153520	69	0.34	2225	2225	2220	2875	1555	2215	2224.93	0.58	0	-8	2235	2225	2215	2205	2195	2230	2210	4	660	100	1550	5	1	3810000	85	-48.37	1.14	12	0.00	-46.00	1954.00	5190	20231205	-57.13	1970	20231205	12.94	2300	-3.26	20240221	2035	9.34	20240102	5190	-57.13	20231205	1970	12.94	20231205	0.00	N	465320	100	3 억		21989	N	N	0	N	00	N
122	20240710	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	45415735	20479	68.43	2205	2225	2205	2860	1540	2200	2217.67	0.58	0	5423	2226	2212	2201	2187	2176	2212	2187	4	660	100	1540	5	1	3810000	84	-48.15	1.13	12	0.54	-46.00	1954.00	5190	20231205	-57.32	1970	20231205	12.44	2300	-3.70	20240221	2035	8.85	20240102	5190	-57.32	20231205	1970	12.44	20231205	0.00	N	465320	100	3 억		22066	N	N	0	N	00	N
123	20240710	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	44950035	20269	67.73	2205	2225	2205	2860	1540	2200	2217.67	0.58	0	5313	2226	2212	2201	2187	2176	2212	2187	4	660	100	1540	5	1	3810000	85	-48.26	1.14	12	0.53	-46.00	1954.00	5190	20231205	-57.23	1970	20231205	12.69	2300	-3.48	20240221	2035	9.09	20240102	5190	-57.23	20231205	1970	12.69	20231205	0.00	N	465320	100	3 억		22066	N	N	0	N	00	N
124	20240710	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	36988955	16677	55.73	2205	2225	2205	2860	1540	2200	2217.96	0.58	0	4382	2226	2212	2201	2187	2176	2212	2187	4	660	100	1540	5	1	3810000	84	-48.15	1.13	12	0.44	-46.00	1954.00	5190	20231205	-57.32	1970	20231205	12.44	2300	-3.70	20240221	2035	8.85	20240102	5190	-57.32	20231205	1970	12.44	20231205	0.00	N	465320	100	3 억		22066	N	N	0	N	00	N
125	20240710	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	34371405	15497	51.78	2205	2225	2205	2860	1540	2200	2217.94	0.58	0	3612	2226	2212	2201	2187	2176	2212	2187	4	660	100	1540	5	1	3810000	85	-48.26	1.14	12	0.41	-46.00	1954.00	5190	20231205	-57.23	1970	20231205	12.69	2300	-3.48	20240221	2035	9.09	20240102	5190	-57.23	20231205	1970	12.69	20231205	0.00	N	465320	100	3 억		22066	N	N	0	N	00	N
126	20240710	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	26948115	12151	40.60	2205	2225	2205	2860	1540	2200	2217.77	0.58	0	2733	2226	2212	2201	2187	2176	2212	2187	4	660	100	1540	5	1	3810000	85	-48.26	1.14	12	0.32	-46.00	1954.00	5190	20231205	-57.23	1970	20231205	12.69	2300	-3.48	20240221	2035	9.09	20240102	5190	-57.23	20231205	1970	12.69	20231205	0.00	N	465320	100	3 억		22066	N	N	0	N	00	N
127	20240710	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	24994515	11271	37.66	2205	2225	2205	2860	1540	2200	2217.60	0.58	0	1853	2226	2212	2201	2187	2176	2212	2187	4	660	100	1540	5	1	3810000	85	-48.26	1.14	12	0.30	-46.00	1954.00	5190	20231205	-57.23	1970	20231205	12.69	2300	-3.48	20240221	2035	9.09	20240102	5190	-57.23	20231205	1970	12.69	20231205	0.00	N	465320	100	3 억		22066	N	N	0	N	00	N
128	20240710	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	7836905	3534	11.81	2205	2225	2205	2860	1540	2200	2217.57	0.58	0	935	2226	2212	2201	2187	2176	2212	2187	4	660	100	1540	5	1	3810000	84	-48.04	1.13	12	0.09	-46.00	1954.00	5190	20231205	-57.42	1970	20231205	12.18	2300	-3.91	20240221	2035	8.60	20240102	5190	-57.42	20231205	1970	12.18	20231205	0.00	N	465320	100	3 억		22066	N	N	0	N	00	N
129	20240710	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	134505	61	0.20	2205	2205	2205	2860	1540	2200	2205.00	0.58	0	60	2226	2212	2201	2187	2176	2212	2187	4	660	100	1540	5	1	3810000	84	-47.93	1.13	12	0.00	-46.00	1954.00	5190	20231205	-57.51	1970	20231205	11.93	2300	-4.13	20240221	2035	8.35	20240102	5190	-57.51	20231205	1970	11.93	20231205	0.00	N	465320	100	3 억		22066	N	N	0	N	00	N
130	20240709	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	65876475	29927	296.22	2200	2215	2190	2860	1540	2200	2201.24	0.58	0	7894	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.79	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		22172	N	N	0	N	00	N
131	20240709	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	65700475	29847	295.43	2200	2215	2190	2860	1540	2200	2201.24	0.58	0	7814	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.78	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		22172	N	N	0	N	00	N
132	20240709	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	61760315	28056	277.70	2200	2215	2190	2860	1540	2200	2201.32	0.58	0	6540	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.74	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		22172	N	N	0	N	00	N
133	20240709	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	58563715	26603	263.32	2200	2215	2190	2860	1540	2200	2201.40	0.58	0	5261	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.70	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		22172	N	N	0	N	00	N
134	20240709	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	49949805	22685	224.54	2200	2215	2190	2860	1540	2200	2201.89	0.58	0	3982	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.60	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		22172	N	N	0	N	00	N
135	20240709	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	47133805	21405	211.87	2200	2215	2190	2860	1540	2200	2202.00	0.58	0	2702	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	3810000	84	-47.83	1.13	12	0.56	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		22172	N	N	0	N	00	N
136	20240709	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	15	2	0.68	15278505	6946	68.75	2200	2215	2190	2860	1540	2200	2199.61	0.58	0	1461	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	3810000	84	-48.15	1.13	12	0.18	-46.00	1954.00	5190	20231205	-57.32	1970	20231205	12.44	2300	-3.70	20240221	2035	8.85	20240102	5190	-57.32	20231205	1970	12.44	20231205	0.00	N	465320	100	3 억		22172	N	N	0	N	00	N
137	20240709	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	2882490	1313	13.00	2200	2200	2190	2860	1540	2200	2195.35	0.58	0	211	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	3810000	84	-47.72	1.12	12	0.03	-46.00	1954.00	5190	20231205	-57.71	1970	20231205	11.42	2300	-4.57	20240221	2035	7.86	20240102	5190	-57.71	20231205	1970	11.42	20231205	0.00	N	465320	100	3 억		22172	N	N	0	N	00	N
138	20240708	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	22219540	10103	49.93	2185	2200	2185	2840	1530	2185	2199.30	0.58	0	-28	2205	2195	2180	2170	2155	2200	2175	4	655	100	1520	5	1	3810000	84	-47.83	1.13	12	0.27	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		22200	N	N	0	N	00	N
139	20240708	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	21876405	9947	49.16	2185	2200	2185	2840	1530	2185	2199.30	0.58	0	-15	2205	2195	2180	2170	2155	2200	2175	4	655	100	1520	5	1	3810000	84	-47.83	1.13	12	0.26	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		22200	N	N	0	N	00	N
140	20240708	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	18922420	8604	42.52	2185	2200	2185	2840	1530	2185	2199.26	0.58	0	-9	2205	2195	2180	2170	2155	2200	2175	4	655	100	1520	5	1	3810000	84	-47.83	1.13	12	0.23	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		22200	N	N	0	N	00	N
141	20240708	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	14258420	6484	32.05	2185	2200	2185	2840	1530	2185	2199.02	0.58	0	-9	2205	2195	2180	2170	2155	2200	2175	4	655	100	1520	5	1	3810000	84	-47.83	1.13	12	0.17	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		22200	N	N	0	N	00	N
142	20240708	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	10589120	4815	23.80	2185	2200	2185	2840	1530	2185	2199.19	0.58	0	-9	2205	2195	2180	2170	2155	2200	2175	4	655	100	1520	5	1	3810000	84	-47.83	1.13	12	0.13	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		22200	N	N	0	N	00	N
143	20240708	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	5472950	2489	12.30	2185	2200	2185	2840	1530	2185	2198.85	0.58	0	-9	2205	2195	2180	2170	2155	2200	2175	4	655	100	1520	5	1	3810000	84	-47.83	1.13	12	0.07	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		22200	N	N	0	N	00	N
144	20240708	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	2799955	1274	6.30	2185	2200	2185	2840	1530	2185	2197.77	0.58	0	-22	2205	2195	2180	2170	2155	2200	2175	4	655	100	1520	5	1	3810000	84	-47.83	1.13	12	0.03	-46.00	1954.00	5190	20231205	-57.61	1970	20231205	11.68	2300	-4.35	20240221	2035	8.11	20240102	5190	-57.61	20231205	1970	11.68	20231205	0.00	N	465320	100	3 억		22200	N	N	0	N	00	N
145	20240708	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	271550	124	0.61	2185	2190	2185	2840	1530	2185	2189.92	0.58	0	-2	2205	2195	2180	2170	2155	2200	2175	4	655	100	1520	5	1	3810000	83	-47.61	1.12	12	0.00	-46.00	1954.00	5190	20231205	-57.80	1970	20231205	11.17	2300	-4.78	20240221	2035	7.62	20240102	5190	-57.80	20231205	1970	11.17	20231205	0.00	N	465320	100	3 억		22200	N	N	0	N	00	N
146	20240705	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	44058875	20234	267.01	2180	2190	2165	2825	1525	2175	2177.47	0.59	0	-112	2198	2186	2178	2166	2158	2182	2162	4	650	100	1520	5	1	3810000	83	-47.50	1.12	12	0.53	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		22312	N	N	0	N	00	N
147	20240705	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	43895000	20159	266.02	2180	2190	2165	2825	1525	2175	2177.44	0.59	0	-112	2198	2186	2178	2166	2158	2182	2162	4	650	100	1520	5	1	3810000	83	-47.50	1.12	12	0.53	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		22312	N	N	0	N	00	N
148	20240705	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	41551955	19083	251.82	2180	2190	2165	2825	1525	2175	2177.43	0.59	0	-57	2198	2186	2178	2166	2158	2182	2162	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.50	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		22312	N	N	0	N	00	N
149	20240705	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	38778830	17808	235.00	2180	2190	2165	2825	1525	2175	2177.61	0.59	0	-57	2198	2186	2178	2166	2158	2182	2162	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.47	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		22312	N	N	0	N	00	N
150	20240705	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	35896955	16483	217.51	2180	2190	2165	2825	1525	2175	2177.82	0.59	0	-57	2198	2186	2178	2166	2158	2182	2162	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.43	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		22312	N	N	0	N	00	N
151	20240705	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	31731225	14565	192.20	2180	2190	2170	2825	1525	2175	2178.59	0.59	0	-56	2198	2186	2178	2166	2158	2182	2162	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.38	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		22312	N	N	0	N	00	N
152	20240705	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	6979030	3198	42.20	2180	2185	2180	2825	1525	2175	2182.31	0.59	0	-3	2198	2186	2178	2166	2158	2182	2162	4	650	100	1520	5	1	3810000	83	-47.50	1.12	12	0.08	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		22312	N	N	0	N	00	N
153	20240705	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	933040	428	5.65	2180	2180	2180	2825	1525	2175	2180.00	0.59	0	0	2198	2186	2178	2166	2158	2182	2162	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.01	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22312	N	N	0	N	00	N
154	20240704	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	16488600	7578	216.58	2180	2190	2170	2830	1530	2180	2175.85	0.59	0	-203	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.20	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		22515	N	N	0	N	00	N
155	20240704	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	16466850	7568	216.29	2180	2190	2170	2830	1530	2180	2175.85	0.59	0	-203	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.20	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		22515	N	N	0	N	00	N
156	20240704	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	3579165	1642	46.93	2180	2190	2175	2830	1530	2180	2179.76	0.59	0	-6	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.04	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22515	N	N	0	N	00	N
157	20240704	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	1381655	634	18.12	2180	2185	2175	2830	1530	2180	2179.27	0.59	0	-4	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.02	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22515	N	N	0	N	00	N
158	20240704	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	69725	32	0.91	2180	2185	2175	2830	1530	2180	2178.91	0.59	0	-9	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.00	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22515	N	N	0	N	00	N
159	20240704	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	69725	32	0.91	2180	2185	2175	2830	1530	2180	2178.91	0.59	0	-9	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.00	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22515	N	N	0	N	00	N
160	20240704	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	34895	16	0.46	2180	2185	2175	2830	1530	2180	2180.94	0.59	0	-8	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	3810000	83	-47.50	1.12	12	0.00	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		22515	N	N	0	N	00	N
161	20240704	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.59	0	0	2183	2181	2178	2176	2173	2182	2177	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.00	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22515	N	N	0	N	00	N
162	20240703	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	7625860	3499	148.58	2180	2180	2175	2830	1530	2180	2179.44	0.59	0	-5	2196	2187	2176	2167	2156	2190	2170	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.09	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22520	N	N	0	N	00	N
163	20240703	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	7059060	3239	137.54	2180	2180	2175	2830	1530	2180	2179.39	0.59	0	119	2196	2187	2176	2167	2156	2190	2170	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.09	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22520	N	N	0	N	00	N
164	20240703	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	4174920	1916	81.36	2180	2180	2175	2830	1530	2180	2178.98	0.59	0	-2	2196	2187	2176	2167	2156	2190	2170	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.05	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22520	N	N	0	N	00	N
165	20240703	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	4135680	1898	80.59	2180	2180	2175	2830	1530	2180	2178.97	0.59	0	-2	2196	2187	2176	2167	2156	2190	2170	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.05	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22520	N	N	0	N	00	N
166	20240703	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	3734560	1714	72.78	2180	2180	2175	2830	1530	2180	2178.86	0.59	0	-1	2196	2187	2176	2167	2156	2190	2170	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.04	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		22520	N	N	0	N	00	N
167	20240703	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	3627985	1665	70.70	2180	2180	2175	2830	1530	2180	2178.97	0.59	0	-1	2196	2187	2176	2167	2156	2190	2170	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.04	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22520	N	N	0	N	00	N
168	20240703	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	2932575	1346	57.15	2180	2180	2175	2830	1530	2180	2178.73	0.59	0	-1	2196	2187	2176	2167	2156	2190	2170	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.04	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22520	N	N	0	N	00	N
169	20240703	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.59	0	0	2196	2187	2176	2167	2156	2190	2170	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.00	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22520	N	N	0	N	00	N
170	20240702	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	5103350	2355	558.06	2180	2185	2165	2830	1530	2180	2167.03	0.59	0	-7	2193	2186	2178	2171	2163	2190	2175	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.06	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22527	N	N	0	N	00	N
171	20240702	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	5096805	2352	557.35	2180	2185	2165	2830	1530	2180	2167.01	0.59	0	-5	2193	2186	2178	2171	2163	2190	2175	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.06	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22527	N	N	0	N	00	N
172	20240702	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	4676080	2159	511.61	2180	2185	2165	2830	1530	2180	2165.85	0.59	0	-4	2193	2186	2178	2171	2163	2190	2175	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.06	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		22527	N	N	0	N	00	N
173	20240702	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	4676080	2159	511.61	2180	2185	2165	2830	1530	2180	2165.85	0.59	0	-4	2193	2186	2178	2171	2163	2190	2175	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.06	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		22527	N	N	0	N	00	N
174	20240702	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	4636855	2141	507.35	2180	2185	2165	2830	1530	2180	2165.74	0.59	0	-3	2193	2186	2178	2171	2163	2190	2175	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.06	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		22527	N	N	0	N	00	N
175	20240702	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	4636855	2141	507.35	2180	2185	2165	2830	1530	2180	2165.74	0.59	0	-3	2193	2186	2178	2171	2163	2190	2175	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.06	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		22527	N	N	0	N	00	N
176	20240702	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	4390780	2028	480.57	2180	2185	2165	2830	1530	2180	2165.08	0.59	0	-1	2193	2186	2178	2171	2163	2190	2175	4	650	100	1520	5	1	3810000	83	-47.50	1.12	12	0.05	-46.00	1954.00	5190	20231205	-57.90	1970	20231205	10.91	2300	-5.00	20240221	2035	7.37	20240102	5190	-57.90	20231205	1970	10.91	20231205	0.00	N	465320	100	3 억		22527	N	N	0	N	00	N
177	20240702	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	4360	2	0.47	2180	2180	2180	2830	1530	2180	2180.00	0.59	0	0	2193	2186	2178	2171	2163	2190	2175	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.00	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22527	N	N	0	N	00	N
178	20240701	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	921365	422	3.76	2170	2185	2170	2825	1525	2175	2183.33	0.59	0	14	2215	2195	2180	2160	2145	2187	2152	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.01	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22513	N	N	0	N	00	N
179	20240701	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	869035	398	3.55	2170	2185	2170	2825	1525	2175	2183.51	0.59	0	22	2215	2195	2180	2160	2145	2187	2152	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.01	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22513	N	N	0	N	00	N
180	20240701	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	862495	395	3.52	2170	2185	2170	2825	1525	2175	2183.53	0.59	0	25	2215	2195	2180	2160	2145	2187	2152	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.01	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22513	N	N	0	N	00	N
181	20240701	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	847235	388	3.46	2170	2185	2170	2825	1525	2175	2183.60	0.59	0	25	2215	2195	2180	2160	2145	2187	2152	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.01	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22513	N	N	0	N	00	N
182	20240701	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	705535	323	2.88	2170	2185	2170	2825	1525	2175	2184.32	0.59	0	26	2215	2195	2180	2160	2145	2187	2152	4	650	100	1520	5	1	3810000	83	-47.28	1.11	12	0.01	-46.00	1954.00	5190	20231205	-58.09	1970	20231205	10.41	2300	-5.43	20240221	2035	6.88	20240102	5190	-58.09	20231205	1970	10.41	20231205	0.00	N	465320	100	3 억		22513	N	N	0	N	00	N
183	20240701	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	666310	305	2.72	2170	2185	2170	2825	1525	2175	2184.62	0.59	0	26	2215	2195	2180	2160	2145	2187	2152	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.01	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22513	N	N	0	N	00	N
184	20240701	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	82920	38	0.34	2170	2185	2170	2825	1525	2175	2182.11	0.59	0	20	2215	2195	2180	2160	2145	2187	2152	4	650	100	1520	5	1	3810000	83	-47.39	1.12	12	0.00	-46.00	1954.00	5190	20231205	-58.00	1970	20231205	10.66	2300	-5.22	20240221	2035	7.13	20240102	5190	-58.00	20231205	1970	10.66	20231205	0.00	N	465320	100	3 억		22513	N	N	0	N	00	N
185	20240701	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	8680	4	0.04	2170	2170	2170	2825	1525	2175	2170.00	0.59	0	0	2215	2195	2180	2160	2145	2187	2152	4	650	100	1520	5	1	3810000	83	-47.17	1.11	12	0.00	-46.00	1954.00	5190	20231205	-58.19	1970	20231205	10.15	2300	-5.65	20240221	2035	6.63	20240102	5190	-58.19	20231205	1970	10.15	20231205	0.00	N	465320	100	3 억		22513	N	N	0	N	00	N