KissMeData/469480/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	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	2805860	1272	19.51	2205	2220	2205	2870	1550	2210	2205.86	0.17	0	0	2233	2221	2208	2196	2183	2227	2202	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7193	N	N	0	N	00	N
3	20240731	151409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	2538905	1151	17.66	2205	2220	2205	2870	1550	2210	2205.83	0.17	0	90	2233	2221	2208	2196	2183	2227	2202	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7193	N	N	0	N	00	N
4	20240731	141411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	2278125	1033	15.85	2205	2220	2205	2870	1550	2210	2205.35	0.17	0	0	2233	2221	2208	2196	2183	2227	2202	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7193	N	N	0	N	00	N
5	20240731	131404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	2278125	1033	15.85	2205	2220	2205	2870	1550	2210	2205.35	0.17	0	0	2233	2221	2208	2196	2183	2227	2202	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7193	N	N	0	N	00	N
6	20240731	121405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	2278125	1033	15.85	2205	2220	2205	2870	1550	2210	2205.35	0.17	0	0	2233	2221	2208	2196	2183	2227	2202	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7193	N	N	0	N	00	N
7	20240731	111405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	70920	32	0.49	2205	2220	2205	2870	1550	2210	2216.25	0.17	0	0	2233	2221	2208	2196	2183	2227	2202	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7193	N	N	0	N	00	N
8	20240731	101402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	13290	6	0.09	2205	2220	2205	2870	1550	2210	2215.00	0.17	0	0	2233	2221	2208	2196	2183	2227	2202	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		7193	N	N	0	N	00	N
9	20240731	091400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.17	0	0	2233	2221	2208	2196	2183	2227	2202	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7193	N	N	0	N	00	N
10	20240730	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	14371410	6519	136.07	2200	2220	2195	2860	1540	2200	2204.54	0.17	0	485	2220	2210	2205	2195	2190	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.15	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7208	N	N	0	N	00	N
11	20240730	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	20	2	0.91	14335900	6503	135.73	2200	2220	2195	2860	1540	2200	2204.51	0.17	0	470	2220	2210	2205	2195	2190	2207	2192	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.15	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		7208	N	N	0	N	00	N
12	20240730	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	7285495	3317	69.23	2200	2210	2195	2860	1540	2200	2196.41	0.17	0	70	2220	2210	2205	2195	2190	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7208	N	N	0	N	00	N
13	20240730	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	7104460	3235	67.52	2200	2200	2195	2860	1540	2200	2196.12	0.17	0	0	2220	2210	2205	2195	2190	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7208	N	N	0	N	00	N
14	20240730	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	6000325	2732	57.02	2200	2200	2195	2860	1540	2200	2196.31	0.17	0	0	2220	2210	2205	2195	2190	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7208	N	N	0	N	00	N
15	20240730	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	5971790	2719	56.75	2200	2200	2195	2860	1540	2200	2196.32	0.17	0	0	2220	2210	2205	2195	2190	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7208	N	N	0	N	00	N
16	20240730	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	954800	434	9.06	2200	2200	2200	2860	1540	2200	2200.00	0.17	0	0	2220	2210	2205	2195	2190	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7208	N	N	0	N	00	N
17	20240730	091401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	37400	17	0.35	2200	2200	2200	2860	1540	2200	2200.00	0.17	0	0	2220	2210	2205	2195	2190	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7208	N	N	0	N	00	N
18	20240729	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	10543250	4791	69.05	2215	2215	2200	2865	1545	2205	2200.64	0.17	0	0	2225	2215	2210	2200	2195	2212	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7208	N	N	0	N	00	N
19	20240729	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	10543250	4791	69.05	2215	2215	2200	2865	1545	2205	2200.64	0.17	0	0	2225	2215	2210	2200	2195	2212	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.11	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7208	N	N	0	N	00	N
20	20240729	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	1743250	791	11.40	2215	2215	2200	2865	1545	2205	2203.86	0.17	0	0	2225	2215	2210	2200	2195	2212	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7208	N	N	0	N	00	N
21	20240729	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	742250	336	4.84	2215	2215	2200	2865	1545	2205	2209.08	0.17	0	0	2225	2215	2210	2200	2195	2212	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7208	N	N	0	N	00	N
22	20240729	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	411470	186	2.68	2215	2215	2210	2865	1545	2205	2212.20	0.17	0	0	2225	2215	2210	2200	2195	2212	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7208	N	N	0	N	00	N
23	20240729	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	186050	84	1.21	2215	2215	2210	2865	1545	2205	2214.88	0.17	0	0	2225	2215	2210	2200	2195	2212	2197	4	660	100	1540	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		7208	N	N	0	N	00	N
24	20240729	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	141750	64	0.92	2215	2215	2210	2865	1545	2205	2214.84	0.17	0	0	2225	2215	2210	2200	2195	2212	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7208	N	N	0	N	00	N
25	20240729	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	0.17	0	0	2225	2215	2210	2200	2195	2212	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7208	N	N	0	N	00	N
26	20240726	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	15308890	6938	161.88	2210	2220	2205	2870	1550	2210	2206.53	0.17	0	1000	2243	2226	2218	2201	2193	2222	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7208	N	N	0	N	00	N
27	20240726	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	15013270	6804	158.75	2210	2220	2205	2870	1550	2210	2206.54	0.17	0	1089	2243	2226	2218	2201	2193	2222	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7208	N	N	0	N	00	N
28	20240726	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	13483050	6112	142.60	2210	2220	2205	2870	1550	2210	2206.00	0.17	0	837	2243	2226	2218	2201	2193	2222	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.14	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7208	N	N	0	N	00	N
29	20240726	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	12747260	5779	134.83	2210	2220	2205	2870	1550	2210	2205.79	0.17	0	634	2243	2226	2218	2201	2193	2222	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.14	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7208	N	N	0	N	00	N
30	20240726	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	9132430	4140	96.59	2210	2220	2205	2870	1550	2210	2205.90	0.17	0	424	2243	2226	2218	2201	2193	2222	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7208	N	N	0	N	00	N
31	20240726	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	7892430	3578	83.48	2210	2220	2205	2870	1550	2210	2205.82	0.17	0	262	2243	2226	2218	2201	2193	2222	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7208	N	N	0	N	00	N
32	20240726	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	2441440	1107	25.83	2210	2210	2205	2870	1550	2210	2205.46	0.17	0	55	2243	2226	2218	2201	2193	2222	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7208	N	N	0	N	00	N
33	20240726	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	0	0	0.00	0	0	0	2870	1550	2210	0.00	0.17	0	0	2243	2226	2218	2201	2193	2222	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7208	N	N	0	N	00	N
34	20240725	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-25	5	-1.12	9524285	4286	773.65	2210	2235	2210	2905	1565	2235	2222.19	0.17	0	886	2251	2242	2226	2217	2201	2247	2222	4	670	100	1560	5	1	4230000	93	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
35	20240725	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	9270135	4171	752.89	2210	2235	2210	2905	1565	2235	2222.52	0.17	0	886	2251	2242	2226	2217	2201	2247	2222	4	670	100	1560	5	1	4230000	94	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
36	20240725	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	8693860	3912	706.14	2210	2235	2210	2905	1565	2235	2222.36	0.17	0	716	2251	2242	2226	2217	2201	2247	2222	4	670	100	1560	5	1	4230000	94	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
37	20240725	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	8224385	3701	668.05	2210	2235	2210	2905	1565	2235	2222.21	0.17	0	505	2251	2242	2226	2217	2201	2247	2222	4	670	100	1560	5	1	4230000	94	0.00	0.00	12	0.09	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
38	20240725	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	5545930	2492	449.82	2210	2235	2210	2905	1565	2235	2225.49	0.17	0	285	2251	2242	2226	2217	2201	2247	2222	4	670	100	1560	5	1	4230000	94	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
39	20240725	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	2320860	1043	188.27	2210	2235	2210	2905	1565	2235	2225.18	0.17	0	190	2251	2242	2226	2217	2201	2247	2222	4	670	100	1560	5	1	4230000	94	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
40	20240725	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	206160	93	16.79	2210	2235	2210	2905	1565	2235	2216.77	0.17	0	0	2251	2242	2226	2217	2201	2247	2222	4	670	100	1560	5	1	4230000	95	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
41	20240725	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-25	5	-1.12	125970	57	10.29	2210	2210	2210	2905	1565	2235	2210.00	0.17	0	0	2251	2242	2226	2217	2201	2247	2222	4	670	100	1560	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
42	20240724	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	1229650	554	316.57	2215	2235	2210	2905	1565	2235	2219.58	0.17	0	0	2255	2245	2230	2220	2205	2237	2212	4	670	100	1560	5	1	4230000	95	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
43	20240724	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-20	5	-0.89	1227415	553	316.00	2215	2220	2210	2905	1565	2235	2219.56	0.17	0	0	2255	2245	2230	2220	2205	2237	2212	4	670	100	1560	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
44	20240724	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	943445	425	242.86	2215	2220	2210	2905	1565	2235	2219.87	0.17	0	0	2255	2245	2230	2220	2205	2237	2212	4	670	100	1560	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
45	20240724	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	921245	415	237.14	2215	2220	2210	2905	1565	2235	2219.87	0.17	0	0	2255	2245	2230	2220	2205	2237	2212	4	670	100	1560	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
46	20240724	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	921245	415	237.14	2215	2220	2210	2905	1565	2235	2219.87	0.17	0	0	2255	2245	2230	2220	2205	2237	2212	4	670	100	1560	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
47	20240724	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	921245	415	237.14	2215	2220	2210	2905	1565	2235	2219.87	0.17	0	0	2255	2245	2230	2220	2205	2237	2212	4	670	100	1560	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
48	20240724	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	514985	232	132.57	2215	2220	2210	2905	1565	2235	2219.76	0.17	0	0	2255	2245	2230	2220	2205	2237	2212	4	670	100	1560	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
49	20240724	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-25	5	-1.12	17705	8	4.57	2215	2215	2210	2905	1565	2235	2213.12	0.17	0	0	2255	2245	2230	2220	2205	2237	2212	4	670	100	1560	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
50	20240723	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	388245	175	13.16	2240	2240	2215	2895	1565	2230	2218.54	0.17	0	0	2273	2251	2233	2211	2193	2250	2210	4	665	100	1560	5	1	4230000	95	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
51	20240723	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	386010	174	13.08	2240	2240	2215	2895	1565	2230	2218.45	0.17	0	0	2273	2251	2233	2211	2193	2250	2210	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
52	20240723	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	386010	174	13.08	2240	2240	2215	2895	1565	2230	2218.45	0.17	0	0	2273	2251	2233	2211	2193	2250	2210	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
53	20240723	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	386010	174	13.08	2240	2240	2215	2895	1565	2230	2218.45	0.17	0	0	2273	2251	2233	2211	2193	2250	2210	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
54	20240723	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	386010	174	13.08	2240	2240	2215	2895	1565	2230	2218.45	0.17	0	0	2273	2251	2233	2211	2193	2250	2210	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
55	20240723	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	386010	174	13.08	2240	2240	2215	2895	1565	2230	2218.45	0.17	0	0	2273	2251	2233	2211	2193	2250	2210	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
56	20240723	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	10	2	0.45	53760	24	1.80	2240	2240	2240	2895	1565	2230	2240.00	0.17	0	0	2273	2251	2233	2211	2193	2250	2210	4	665	100	1560	5	1	4230000	95	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.07	2100	20240201	6.67	4985	-55.07	20240201	2100	6.67	20240201	4985	-55.07	20240201	2100	6.67	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
57	20240723	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2895	1565	2230	0.00	0.17	0	0	2273	2251	2233	2211	2193	2250	2210	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
58	20240722	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	2964510	1330	193.88	2230	2255	2215	2895	1565	2230	2228.95	0.17	0	0	2270	2250	2230	2210	2190	2260	2220	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
59	20240722	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	2964510	1330	193.88	2230	2255	2215	2895	1565	2230	2228.95	0.17	0	0	2270	2250	2230	2210	2190	2260	2220	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
60	20240722	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	689910	310	45.19	2230	2255	2215	2895	1565	2230	2225.52	0.17	0	0	2270	2250	2230	2210	2190	2260	2220	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
61	20240722	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-5	5	-0.22	689910	310	45.19	2230	2255	2215	2895	1565	2230	2225.52	0.17	0	0	2270	2250	2230	2210	2190	2260	2220	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
62	20240722	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	133660	60	8.75	2230	2255	2215	2895	1565	2230	2227.67	0.17	0	0	2270	2250	2230	2210	2190	2260	2220	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
63	20240722	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	25	2	1.12	53920	24	3.50	2230	2255	2230	2895	1565	2230	2246.67	0.17	0	0	2270	2250	2230	2210	2190	2260	2220	4	665	100	1560	5	1	4230000	95	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-54.76	2100	20240201	7.38	4985	-54.76	20240201	2100	7.38	20240201	4985	-54.76	20240201	2100	7.38	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
64	20240722	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	25	2	1.12	49410	22	3.21	2230	2255	2230	2895	1565	2230	2245.91	0.17	0	0	2270	2250	2230	2210	2190	2260	2220	4	665	100	1560	5	1	4230000	95	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-54.76	2100	20240201	7.38	4985	-54.76	20240201	2100	7.38	20240201	4985	-54.76	20240201	2100	7.38	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
65	20240722	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2895	1565	2230	0.00	0.17	0	0	2270	2250	2230	2210	2190	2260	2220	4	665	100	1560	5	1	4230000	94	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
66	20240719	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-15	5	-0.67	1522360	686	55.82	2210	2250	2210	2915	1575	2245	2219.18	0.17	0	0	2268	2256	2233	2221	2198	2262	2227	4	670	100	1570	5	1	4230000	94	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
67	20240719	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-25	5	-1.11	1174480	530	43.12	2210	2250	2210	2915	1575	2245	2216.00	0.17	0	0	2268	2256	2233	2221	2198	2262	2227	4	670	100	1570	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.47	2100	20240201	5.71	4985	-55.47	20240201	2100	5.71	20240201	4985	-55.47	20240201	2100	5.71	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
68	20240719	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-30	5	-1.34	1163380	525	42.72	2210	2250	2210	2915	1575	2245	2215.96	0.17	0	0	2268	2256	2233	2221	2198	2262	2227	4	670	100	1570	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
69	20240719	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-30	5	-1.34	1163380	525	42.72	2210	2250	2210	2915	1575	2245	2215.96	0.17	0	0	2268	2256	2233	2221	2198	2262	2227	4	670	100	1570	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
70	20240719	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	284025	128	10.41	2210	2250	2210	2915	1575	2245	2218.95	0.17	0	0	2268	2256	2233	2221	2198	2262	2227	4	670	100	1570	5	1	4230000	95	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-54.86	2100	20240201	7.14	4985	-54.86	20240201	2100	7.14	20240201	4985	-54.86	20240201	2100	7.14	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
71	20240719	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	284025	128	10.41	2210	2250	2210	2915	1575	2245	2218.95	0.17	0	0	2268	2256	2233	2221	2198	2262	2227	4	670	100	1570	5	1	4230000	95	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-54.86	2100	20240201	7.14	4985	-54.86	20240201	2100	7.14	20240201	4985	-54.86	20240201	2100	7.14	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
72	20240719	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	284025	128	10.41	2210	2250	2210	2915	1575	2245	2218.95	0.17	0	0	2268	2256	2233	2221	2198	2262	2227	4	670	100	1570	5	1	4230000	95	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-54.86	2100	20240201	7.14	4985	-54.86	20240201	2100	7.14	20240201	4985	-54.86	20240201	2100	7.14	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
73	20240719	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-35	5	-1.56	11050	5	0.41	2210	2210	2210	2915	1575	2245	2210.00	0.17	0	0	2268	2256	2233	2221	2198	2262	2227	4	670	100	1570	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7322	N	N	0	N	00	N
74	20240718	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	10	2	0.45	2756690	1229	47.45	2235	2245	2210	2905	1565	2235	2243.03	0.17	0	-4	2271	2252	2231	2212	2191	2262	2222	4	670	100	1560	5	1	4230000	95	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-54.96	2100	20240201	6.90	4985	-54.96	20240201	2100	6.90	20240201	4985	-54.96	20240201	2100	6.90	20240201	0.00	N	469480	100	4 억		7326	N	N	0	N	00	N
75	20240718	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	10	2	0.45	2756690	1229	47.45	2235	2245	2210	2905	1565	2235	2243.03	0.17	0	-4	2271	2252	2231	2212	2191	2262	2222	4	670	100	1560	5	1	4230000	95	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-54.96	2100	20240201	6.90	4985	-54.96	20240201	2100	6.90	20240201	4985	-54.96	20240201	2100	6.90	20240201	0.00	N	469480	100	4 억		7326	N	N	0	N	00	N
76	20240718	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-25	5	-1.12	511690	229	8.84	2235	2235	2210	2905	1565	2235	2234.45	0.17	0	-4	2271	2252	2231	2212	2191	2262	2222	4	670	100	1560	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7326	N	N	0	N	00	N
77	20240718	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-25	5	-1.12	511690	229	8.84	2235	2235	2210	2905	1565	2235	2234.45	0.17	0	-4	2271	2252	2231	2212	2191	2262	2222	4	670	100	1560	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7326	N	N	0	N	00	N
78	20240718	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	500640	224	8.65	2235	2235	2235	2905	1565	2235	2235.00	0.17	0	-4	2271	2252	2231	2212	2191	2262	2222	4	670	100	1560	5	1	4230000	95	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		7326	N	N	0	N	00	N
79	20240718	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	53640	24	0.93	2235	2235	2235	2905	1565	2235	2235.00	0.17	0	0	2271	2252	2231	2212	2191	2262	2222	4	670	100	1560	5	1	4230000	95	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		7326	N	N	0	N	00	N
80	20240718	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	53640	24	0.93	2235	2235	2235	2905	1565	2235	2235.00	0.17	0	0	2271	2252	2231	2212	2191	2262	2222	4	670	100	1560	5	1	4230000	95	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		7326	N	N	0	N	00	N
81	20240718	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	0	0	0.00	0	0	0	2905	1565	2235	0.00	0.17	0	0	2271	2252	2231	2212	2191	2262	2222	4	670	100	1560	5	1	4230000	95	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		7326	N	N	0	N	00	N
82	20240717	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-10	5	-0.45	5743255	2590	516.97	2230	2250	2210	2915	1575	2245	2217.47	0.17	0	-14	2281	2262	2246	2227	2211	2255	2220	4	670	100	1570	5	1	4230000	95	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
83	20240717	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-30	5	-1.34	5352125	2415	482.04	2230	2250	2210	2915	1575	2245	2216.20	0.17	0	0	2281	2262	2246	2227	2211	2255	2220	4	670	100	1570	5	1	4230000	94	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
84	20240717	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-30	5	-1.34	5201505	2347	468.46	2230	2250	2210	2915	1575	2245	2216.24	0.17	0	0	2281	2262	2246	2227	2211	2255	2220	4	670	100	1570	5	1	4230000	94	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
85	20240717	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	4169315	1881	375.45	2230	2250	2210	2915	1575	2245	2216.54	0.17	0	0	2281	2262	2246	2227	2211	2255	2220	4	670	100	1570	5	1	4230000	95	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-54.96	2100	20240201	6.90	4985	-54.96	20240201	2100	6.90	20240201	4985	-54.96	20240201	2100	6.90	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
86	20240717	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-30	5	-1.34	3712240	1676	334.53	2230	2250	2210	2915	1575	2245	2214.94	0.17	0	0	2281	2262	2246	2227	2211	2255	2220	4	670	100	1570	5	1	4230000	94	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
87	20240717	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-30	5	-1.34	3253735	1469	293.21	2230	2250	2210	2915	1575	2245	2214.93	0.17	0	0	2281	2262	2246	2227	2211	2255	2220	4	670	100	1570	5	1	4230000	94	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
88	20240717	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	473910	214	42.71	2230	2250	2210	2915	1575	2245	2214.53	0.17	0	0	2281	2262	2246	2227	2211	2255	2220	4	670	100	1570	5	1	4230000	95	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-54.96	2100	20240201	6.90	4985	-54.96	20240201	2100	6.90	20240201	4985	-54.96	20240201	2100	6.90	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
89	20240717	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.17	0	0	2281	2262	2246	2227	2211	2255	2220	4	670	100	1570	5	1	4230000	95	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-54.96	2100	20240201	6.90	4985	-54.96	20240201	2100	6.90	20240201	4985	-54.96	20240201	2100	6.90	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
90	20240716	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	1122405	501	9.15	2260	2265	2230	2915	1575	2245	2240.33	0.17	0	0	2261	2252	2241	2232	2221	2247	2227	4	670	100	1570	5	1	4230000	95	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-54.96	2100	20240201	6.90	4985	-54.96	20240201	2100	6.90	20240201	4985	-54.96	20240201	2100	6.90	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
91	20240716	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-15	5	-0.67	1120160	500	9.13	2260	2265	2230	2915	1575	2245	2240.32	0.17	0	0	2261	2252	2241	2232	2221	2247	2227	4	670	100	1570	5	1	4230000	94	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
92	20240716	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	15	2	0.67	269150	119	2.17	2260	2265	2260	2915	1575	2245	2261.76	0.17	0	0	2261	2252	2241	2232	2221	2247	2227	4	670	100	1570	5	1	4230000	96	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-54.66	2100	20240201	7.62	4985	-54.66	20240201	2100	7.62	20240201	4985	-54.66	20240201	2100	7.62	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
93	20240716	131349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	15	2	0.67	269150	119	2.17	2260	2265	2260	2915	1575	2245	2261.76	0.17	0	0	2261	2252	2241	2232	2221	2247	2227	4	670	100	1570	5	1	4230000	96	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-54.66	2100	20240201	7.62	4985	-54.66	20240201	2100	7.62	20240201	4985	-54.66	20240201	2100	7.62	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
94	20240716	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	15	2	0.67	269150	119	2.17	2260	2265	2260	2915	1575	2245	2261.76	0.17	0	0	2261	2252	2241	2232	2221	2247	2227	4	670	100	1570	5	1	4230000	96	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-54.66	2100	20240201	7.62	4985	-54.66	20240201	2100	7.62	20240201	4985	-54.66	20240201	2100	7.62	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
95	20240716	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	15	2	0.67	269150	119	2.17	2260	2265	2260	2915	1575	2245	2261.76	0.17	0	0	2261	2252	2241	2232	2221	2247	2227	4	670	100	1570	5	1	4230000	96	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-54.66	2100	20240201	7.62	4985	-54.66	20240201	2100	7.62	20240201	4985	-54.66	20240201	2100	7.62	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
96	20240716	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	20	2	0.89	235250	104	1.90	2260	2265	2260	2915	1575	2245	2262.02	0.17	0	0	2261	2252	2241	2232	2221	2247	2227	4	670	100	1570	5	1	4230000	96	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-54.56	2100	20240201	7.86	4985	-54.56	20240201	2100	7.86	20240201	4985	-54.56	20240201	2100	7.86	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
97	20240716	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.17	0	0	2261	2252	2241	2232	2221	2247	2227	4	670	100	1570	5	1	4230000	95	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-54.96	2100	20240201	6.90	4985	-54.96	20240201	2100	6.90	20240201	4985	-54.96	20240201	2100	6.90	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
98	20240715	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	12262795	5474	446.49	2250	2250	2230	2930	1580	2255	2240.19	0.17	0	800	2278	2266	2248	2236	2218	2272	2242	4	675	100	1570	5	1	4230000	95	0.00	0.00	12	0.13	0.00	0.00	4985	20240201	-54.96	2100	20240201	6.90	4985	-54.96	20240201	2100	6.90	20240201	4985	-54.96	20240201	2100	6.90	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
99	20240715	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	12233610	5461	445.43	2250	2250	2230	2930	1580	2255	2240.18	0.17	0	787	2278	2266	2248	2236	2218	2272	2242	4	675	100	1570	5	1	4230000	95	0.00	0.00	12	0.13	0.00	0.00	4985	20240201	-54.96	2100	20240201	6.90	4985	-54.96	20240201	2100	6.90	20240201	4985	-54.96	20240201	2100	6.90	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
100	20240715	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	9682235	4319	352.28	2250	2250	2235	2930	1580	2255	2241.78	0.17	0	647	2278	2266	2248	2236	2218	2272	2242	4	675	100	1570	5	1	4230000	95	0.00	0.00	12	0.10	0.00	0.00	4985	20240201	-54.96	2100	20240201	6.90	4985	-54.96	20240201	2100	6.90	20240201	4985	-54.96	20240201	2100	6.90	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
101	20240715	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	4553185	2029	165.50	2250	2250	2240	2930	1580	2255	2244.05	0.17	0	507	2278	2266	2248	2236	2218	2272	2242	4	675	100	1570	5	1	4230000	95	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-54.96	2100	20240201	6.90	4985	-54.96	20240201	2100	6.90	20240201	4985	-54.96	20240201	2100	6.90	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
102	20240715	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	2686600	1196	97.55	2250	2250	2245	2930	1580	2255	2246.32	0.17	0	374	2278	2266	2248	2236	2218	2272	2242	4	675	100	1570	5	1	4230000	95	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-54.96	2100	20240201	6.90	4985	-54.96	20240201	2100	6.90	20240201	4985	-54.96	20240201	2100	6.90	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
103	20240715	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	1808385	805	65.66	2250	2250	2245	2930	1580	2255	2246.44	0.17	0	234	2278	2266	2248	2236	2218	2272	2242	4	675	100	1570	5	1	4230000	95	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-54.86	2100	20240201	7.14	4985	-54.86	20240201	2100	7.14	20240201	4985	-54.86	20240201	2100	7.14	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
104	20240715	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	1327225	591	48.21	2250	2250	2245	2930	1580	2255	2245.73	0.17	0	94	2278	2266	2248	2236	2218	2272	2242	4	675	100	1570	5	1	4230000	95	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-54.86	2100	20240201	7.14	4985	-54.86	20240201	2100	7.14	20240201	4985	-54.86	20240201	2100	7.14	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
105	20240715	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	0.17	0	0	2278	2266	2248	2236	2218	2272	2242	4	675	100	1570	5	1	4230000	95	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-54.76	2100	20240201	7.38	4985	-54.76	20240201	2100	7.38	20240201	4985	-54.76	20240201	2100	7.38	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
106	20240712	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	2740960	1226	9.42	2235	2260	2230	2925	1575	2250	2235.69	0.17	0	0	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4230000	95	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-54.76	2100	20240201	7.38	4985	-54.76	20240201	2100	7.38	20240201	4985	-54.76	20240201	2100	7.38	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
107	20240712	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	2736470	1224	9.40	2235	2260	2230	2925	1575	2250	2235.68	0.17	0	0	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4230000	95	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-54.76	2100	20240201	7.38	4985	-54.76	20240201	2100	7.38	20240201	4985	-54.76	20240201	2100	7.38	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
108	20240712	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-15	5	-0.67	2734215	1223	9.40	2235	2260	2230	2925	1575	2250	2235.66	0.17	0	0	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4230000	95	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
109	20240712	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-15	5	-0.67	2734215	1223	9.40	2235	2260	2230	2925	1575	2250	2235.66	0.17	0	0	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4230000	95	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
110	20240712	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-15	5	-0.67	2734215	1223	9.40	2235	2260	2230	2925	1575	2250	2235.66	0.17	0	0	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4230000	95	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
111	20240712	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	2687205	1202	9.24	2235	2260	2230	2925	1575	2250	2235.61	0.17	0	0	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4230000	95	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.07	2100	20240201	6.67	4985	-55.07	20240201	2100	6.67	20240201	4985	-55.07	20240201	2100	6.67	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
112	20240712	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	2608805	1167	8.97	2235	2260	2230	2925	1575	2250	2235.48	0.17	0	0	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4230000	96	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-54.66	2100	20240201	7.62	4985	-54.66	20240201	2100	7.62	20240201	4985	-54.66	20240201	2100	7.62	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
113	20240712	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-15	5	-0.67	2235000	1000	7.68	2235	2235	2235	2925	1575	2250	2235.00	0.17	0	0	2260	2255	2245	2240	2230	2257	2242	4	675	100	1570	5	1	4230000	95	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		7340	N	N	0	N	00	N
114	20240711	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	25	2	1.12	29232085	13015	102.88	2245	2250	2235	2890	1560	2225	2246.03	0.17	0	7	2251	2237	2231	2217	2211	2235	2215	4	665	100	1550	5	1	4230000	95	0.00	0.00	12	0.31	0.00	0.00	4985	20240201	-54.86	2100	20240201	7.14	4985	-54.86	20240201	2100	7.14	20240201	4985	-54.86	20240201	2100	7.14	20240201	0.00	N	469480	100	4 억		7333	N	N	0	N	00	N
115	20240711	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	25	2	1.12	29029825	12925	102.17	2245	2250	2235	2890	1560	2225	2246.02	0.17	0	55	2251	2237	2231	2217	2211	2235	2215	4	665	100	1550	5	1	4230000	95	0.00	0.00	12	0.31	0.00	0.00	4985	20240201	-54.86	2100	20240201	7.14	4985	-54.86	20240201	2100	7.14	20240201	4985	-54.86	20240201	2100	7.14	20240201	0.00	N	469480	100	4 억		7333	N	N	0	N	00	N
116	20240711	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	25	2	1.12	27098010	12066	95.38	2245	2250	2235	2890	1560	2225	2245.82	0.17	0	55	2251	2237	2231	2217	2211	2235	2215	4	665	100	1550	5	1	4230000	95	0.00	0.00	12	0.29	0.00	0.00	4985	20240201	-54.86	2100	20240201	7.14	4985	-54.86	20240201	2100	7.14	20240201	4985	-54.86	20240201	2100	7.14	20240201	0.00	N	469480	100	4 억		7333	N	N	0	N	00	N
117	20240711	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	10	2	0.45	11508260	5137	40.61	2245	2250	2235	2890	1560	2225	2240.27	0.17	0	38	2251	2237	2231	2217	2211	2235	2215	4	665	100	1550	5	1	4230000	95	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		7333	N	N	0	N	00	N
118	20240711	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	20	2	0.90	8006940	3575	28.26	2245	2245	2235	2890	1560	2225	2239.70	0.17	0	38	2251	2237	2231	2217	2211	2235	2215	4	665	100	1550	5	1	4230000	95	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-54.96	2100	20240201	6.90	4985	-54.96	20240201	2100	6.90	20240201	4985	-54.96	20240201	2100	6.90	20240201	0.00	N	469480	100	4 억		7333	N	N	0	N	00	N
119	20240711	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	15	2	0.67	5612485	2506	19.81	2245	2245	2235	2890	1560	2225	2239.62	0.17	0	38	2251	2237	2231	2217	2211	2235	2215	4	665	100	1550	5	1	4230000	95	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.07	2100	20240201	6.67	4985	-55.07	20240201	2100	6.67	20240201	4985	-55.07	20240201	2100	6.67	20240201	0.00	N	469480	100	4 억		7333	N	N	0	N	00	N
120	20240711	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	15	2	0.67	3746595	1673	13.22	2245	2245	2235	2890	1560	2225	2239.45	0.17	0	38	2251	2237	2231	2217	2211	2235	2215	4	665	100	1550	5	1	4230000	95	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.07	2100	20240201	6.67	4985	-55.07	20240201	2100	6.67	20240201	4985	-55.07	20240201	2100	6.67	20240201	0.00	N	469480	100	4 억		7333	N	N	0	N	00	N
121	20240711	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	10	2	0.45	282030	126	1.00	2245	2245	2235	2890	1560	2225	2238.33	0.17	0	-6	2251	2237	2231	2217	2211	2235	2215	4	665	100	1550	5	1	4230000	95	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		7333	N	N	0	N	00	N
122	20240710	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	0	3	0.00	28285865	12651	90.63	2225	2245	2225	2890	1560	2225	2235.86	0.17	0	5029	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.30	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		7304	N	N	0	N	00	N
123	20240710	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	15	2	0.67	28164965	12597	90.24	2225	2245	2225	2890	1560	2225	2235.85	0.17	0	4983	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4230000	95	0.00	0.00	12	0.30	0.00	0.00	4985	20240201	-55.07	2100	20240201	6.67	4985	-55.07	20240201	2100	6.67	20240201	4985	-55.07	20240201	2100	6.67	20240201	0.00	N	469480	100	4 억		7304	N	N	0	N	00	N
124	20240710	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	15	2	0.67	25475000	11397	81.65	2225	2240	2225	2890	1560	2225	2235.24	0.17	0	4183	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4230000	95	0.00	0.00	12	0.27	0.00	0.00	4985	20240201	-55.07	2100	20240201	6.67	4985	-55.07	20240201	2100	6.67	20240201	4985	-55.07	20240201	2100	6.67	20240201	0.00	N	469480	100	4 억		7304	N	N	0	N	00	N
125	20240710	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	10	2	0.45	7707375	3449	24.71	2225	2235	2225	2890	1560	2225	2234.67	0.17	0	3354	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4230000	95	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		7304	N	N	0	N	00	N
126	20240710	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	10	2	0.45	5919375	2649	18.98	2225	2235	2225	2890	1560	2225	2234.57	0.17	0	2554	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4230000	95	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		7304	N	N	0	N	00	N
127	20240710	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	4040445	1808	12.95	2225	2235	2225	2890	1560	2225	2234.76	0.17	0	1754	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4230000	94	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.27	2100	20240201	6.19	4985	-55.27	20240201	2100	6.19	20240201	4985	-55.27	20240201	2100	6.19	20240201	0.00	N	469480	100	4 억		7304	N	N	0	N	00	N
128	20240710	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	10	2	0.45	2188000	979	7.01	2225	2235	2225	2890	1560	2225	2234.93	0.17	0	950	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4230000	95	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		7304	N	N	0	N	00	N
129	20240710	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	10	2	0.45	458110	205	1.47	2225	2235	2225	2890	1560	2225	2234.68	0.17	0	200	2245	2235	2215	2205	2185	2240	2210	4	665	100	1550	5	1	4230000	95	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.17	2100	20240201	6.43	4985	-55.17	20240201	2100	6.43	20240201	4985	-55.17	20240201	2100	6.43	20240201	0.00	N	469480	100	4 억		7304	N	N	0	N	00	N
130	20240709	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	30	2	1.37	30832055	13959	135.85	2210	2225	2195	2850	1540	2195	2208.76	0.17	0	8022	2218	2206	2198	2186	2178	2202	2182	4	655	100	1530	5	1	4230000	94	0.00	0.00	12	0.33	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		7282	N	N	0	N	00	N
131	20240709	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	30	2	1.37	30605420	13857	134.86	2210	2225	2195	2850	1540	2195	2208.66	0.17	0	7963	2218	2206	2198	2186	2178	2202	2182	4	655	100	1530	5	1	4230000	94	0.00	0.00	12	0.33	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		7282	N	N	0	N	00	N
132	20240709	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	30	2	1.37	27646170	12527	121.92	2210	2225	2195	2850	1540	2195	2206.93	0.17	0	6683	2218	2206	2198	2186	2178	2202	2182	4	655	100	1530	5	1	4230000	94	0.00	0.00	12	0.30	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		7282	N	N	0	N	00	N
133	20240709	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	30	2	1.37	24818345	11256	109.55	2210	2225	2195	2850	1540	2195	2204.90	0.17	0	5422	2218	2206	2198	2186	2178	2202	2182	4	655	100	1530	5	1	4230000	94	0.00	0.00	12	0.27	0.00	0.00	4985	20240201	-55.37	2100	20240201	5.95	4985	-55.37	20240201	2100	5.95	20240201	4985	-55.37	20240201	2100	5.95	20240201	0.00	N	469480	100	4 억		7282	N	N	0	N	00	N
134	20240709	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	20	2	0.91	20651740	9374	91.23	2210	2215	2195	2850	1540	2195	2203.09	0.17	0	4148	2218	2206	2198	2186	2178	2202	2182	4	655	100	1530	5	1	4230000	94	0.00	0.00	12	0.22	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		7282	N	N	0	N	00	N
135	20240709	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	20	2	0.91	17706040	8044	78.29	2210	2215	2195	2850	1540	2195	2201.15	0.17	0	2868	2218	2206	2198	2186	2178	2202	2182	4	655	100	1530	5	1	4230000	94	0.00	0.00	12	0.19	0.00	0.00	4985	20240201	-55.57	2100	20240201	5.48	4985	-55.57	20240201	2100	5.48	20240201	4985	-55.57	20240201	2100	5.48	20240201	0.00	N	469480	100	4 억		7282	N	N	0	N	00	N
136	20240709	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	14001255	6367	61.97	2210	2210	2195	2850	1540	2195	2199.03	0.17	0	1623	2218	2206	2198	2186	2178	2202	2182	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.15	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7282	N	N	0	N	00	N
137	20240709	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	800665	363	3.53	2210	2210	2195	2850	1540	2195	2205.69	0.17	0	280	2218	2206	2198	2186	2178	2202	2182	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7282	N	N	0	N	00	N
138	20240708	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	22679415	10275	90.82	2200	2210	2190	2860	1540	2200	2207.24	0.17	0	-15	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.24	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7297	N	N	0	N	00	N
139	20240708	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	22289460	10098	89.26	2200	2210	2190	2860	1540	2200	2207.31	0.17	0	18	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.24	0.00	0.00	4985	20240201	-55.77	2100	20240201	5.00	4985	-55.77	20240201	2100	5.00	20240201	4985	-55.77	20240201	2100	5.00	20240201	0.00	N	469480	100	4 억		7297	N	N	0	N	00	N
140	20240708	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	16691005	7559	66.82	2200	2210	2190	2860	1540	2200	2208.10	0.17	0	18	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.18	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7297	N	N	0	N	00	N
141	20240708	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	14046135	6362	56.24	2200	2210	2190	2860	1540	2200	2207.82	0.17	0	-15	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.15	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7297	N	N	0	N	00	N
142	20240708	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	11131295	5043	44.58	2200	2210	2190	2860	1540	2200	2207.28	0.17	0	-15	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.12	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7297	N	N	0	N	00	N
143	20240708	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	6429175	2913	25.75	2200	2210	2190	2860	1540	2200	2207.06	0.17	0	-15	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.07	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7297	N	N	0	N	00	N
144	20240708	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	3892175	1765	15.60	2200	2210	2190	2860	1540	2200	2205.20	0.17	0	-15	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7297	N	N	0	N	00	N
145	20240708	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	10	2	0.45	1410460	642	5.67	2200	2210	2190	2860	1540	2200	2196.98	0.17	0	0	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.67	2100	20240201	5.24	4985	-55.67	20240201	2100	5.24	20240201	4985	-55.67	20240201	2100	5.24	20240201	0.00	N	469480	100	4 억		7297	N	N	0	N	00	N
146	20240705	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	24813150	11313	609.87	2200	2200	2185	2840	1530	2185	2193.33	0.17	0	0	2205	2195	2190	2180	2175	2192	2177	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.27	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7297	N	N	0	N	00	N
147	20240705	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	24648150	11238	605.82	2200	2200	2185	2840	1530	2185	2193.29	0.17	0	0	2205	2195	2190	2180	2175	2192	2177	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.27	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7297	N	N	0	N	00	N
148	20240705	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	22778150	10388	560.00	2200	2200	2185	2840	1530	2185	2192.74	0.17	0	0	2205	2195	2190	2180	2175	2192	2177	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.25	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7297	N	N	0	N	00	N
149	20240705	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	20637965	9413	507.44	2200	2200	2185	2840	1530	2185	2192.50	0.17	0	0	2205	2195	2190	2180	2175	2192	2177	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.22	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7297	N	N	0	N	00	N
150	20240705	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	17729590	8088	436.01	2200	2200	2185	2840	1530	2185	2192.09	0.17	0	0	2205	2195	2190	2180	2175	2192	2177	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.19	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7297	N	N	0	N	00	N
151	20240705	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	15424840	7038	379.41	2200	2200	2185	2840	1530	2185	2191.65	0.17	0	0	2205	2195	2190	2180	2175	2192	2177	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.17	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7297	N	N	0	N	00	N
152	20240705	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	1786400	812	43.77	2200	2200	2200	2840	1530	2185	2200.00	0.17	0	0	2205	2195	2190	2180	2175	2192	2177	4	655	100	1520	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7297	N	N	0	N	00	N
153	20240705	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.17	0	0	2205	2195	2190	2180	2175	2192	2177	4	655	100	1520	5	1	4230000	92	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7297	N	N	0	N	00	N
154	20240704	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	4065350	1855	27.86	2200	2200	2185	2860	1540	2200	2191.56	0.17	0	0	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7297	N	N	0	N	00	N
155	20240704	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	4065350	1855	27.86	2200	2200	2185	2860	1540	2200	2191.56	0.17	0	0	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7297	N	N	0	N	00	N
156	20240704	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	1055730	480	7.21	2200	2200	2190	2860	1540	2200	2199.44	0.17	0	0	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.01	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7297	N	N	0	N	00	N
157	20240704	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	373730	170	2.55	2200	2200	2190	2860	1540	2200	2198.41	0.17	0	0	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7297	N	N	0	N	00	N
158	20240704	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	373730	170	2.55	2200	2200	2190	2860	1540	2200	2198.41	0.17	0	0	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7297	N	N	0	N	00	N
159	20240704	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	307985	140	2.10	2200	2200	2190	2860	1540	2200	2199.89	0.17	0	0	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7297	N	N	0	N	00	N
160	20240704	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	41790	19	0.29	2200	2200	2190	2860	1540	2200	2199.47	0.17	0	0	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7297	N	N	0	N	00	N
161	20240704	091254	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	0.17	0	0	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7297	N	N	0	N	00	N
162	20240703	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	14578650	6659	352.33	2200	2200	2185	2860	1540	2200	2189.32	0.17	0	27	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.16	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7270	N	N	0	N	00	N
163	20240703	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	12391450	5658	299.37	2200	2200	2185	2860	1540	2200	2190.08	0.17	0	27	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4230000	92	0.00	0.00	12	0.13	0.00	0.00	4985	20240201	-56.17	2100	20240201	4.05	4985	-56.17	20240201	2100	4.05	20240201	4985	-56.17	20240201	2100	4.05	20240201	0.00	N	469480	100	4 억		7270	N	N	0	N	00	N
164	20240703	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	5827430	2658	140.63	2200	2200	2185	2860	1540	2200	2192.41	0.17	0	27	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.06	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7270	N	N	0	N	00	N
165	20240703	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	2815735	1286	68.04	2200	2200	2185	2860	1540	2200	2189.53	0.17	0	27	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7270	N	N	0	N	00	N
166	20240703	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	2815735	1286	68.04	2200	2200	2185	2860	1540	2200	2189.53	0.17	0	27	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7270	N	N	0	N	00	N
167	20240703	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	2771835	1266	66.98	2200	2200	2185	2860	1540	2200	2189.44	0.17	0	27	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7270	N	N	0	N	00	N
168	20240703	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	1652385	754	39.89	2200	2200	2190	2860	1540	2200	2191.49	0.17	0	27	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.02	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7270	N	N	0	N	00	N
169	20240703	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	8800	4	0.21	2200	2200	2200	2860	1540	2200	2200.00	0.17	0	0	2206	2202	2196	2192	2186	2205	2195	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7270	N	N	0	N	00	N
170	20240702	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	4147980	1890	55.33	2195	2200	2190	2860	1540	2200	2194.70	0.17	0	-48	2210	2205	2200	2195	2190	2207	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7318	N	N	0	N	00	N
171	20240702	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	4143585	1888	55.27	2195	2200	2190	2860	1540	2200	2194.70	0.17	0	-47	2210	2205	2200	2195	2190	2207	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.04	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7318	N	N	0	N	00	N
172	20240702	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	2581585	1178	34.48	2195	2200	2190	2860	1540	2200	2191.50	0.17	0	-47	2210	2205	2200	2195	2190	2207	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7318	N	N	0	N	00	N
173	20240702	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	2581585	1178	34.48	2195	2200	2190	2860	1540	2200	2191.50	0.17	0	-47	2210	2205	2200	2195	2190	2207	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7318	N	N	0	N	00	N
174	20240702	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	2340135	1068	31.26	2195	2200	2190	2860	1540	2200	2191.14	0.17	0	-47	2210	2205	2200	2195	2190	2207	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.03	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7318	N	N	0	N	00	N
175	20240702	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	351365	160	4.68	2195	2200	2190	2860	1540	2200	2196.03	0.17	0	0	2210	2205	2200	2195	2190	2207	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-56.07	2100	20240201	4.29	4985	-56.07	20240201	2100	4.29	20240201	4985	-56.07	20240201	2100	4.29	20240201	0.00	N	469480	100	4 억		7318	N	N	0	N	00	N
176	20240702	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	46160	21	0.61	2195	2200	2195	2860	1540	2200	2198.10	0.17	0	0	2210	2205	2200	2195	2190	2207	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7318	N	N	0	N	00	N
177	20240702	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	15365	7	0.20	2195	2195	2195	2860	1540	2200	2195.00	0.17	0	0	2210	2205	2200	2195	2190	2207	2197	4	660	100	1540	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7318	N	N	0	N	00	N
178	20240701	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	7499295	3416	48.59	2195	2205	2195	2850	1540	2195	2195.34	0.17	0	48	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7270	N	N	0	N	00	N
179	20240701	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	7488295	3411	48.52	2195	2205	2195	2850	1540	2195	2195.34	0.17	0	48	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7270	N	N	0	N	00	N
180	20240701	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	7213920	3286	46.74	2195	2205	2195	2850	1540	2195	2195.35	0.17	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7270	N	N	0	N	00	N
181	20240701	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	7213920	3286	46.74	2195	2205	2195	2850	1540	2195	2195.35	0.17	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.08	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7270	N	N	0	N	00	N
182	20240701	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	5018920	2286	32.52	2195	2205	2195	2850	1540	2195	2195.50	0.17	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.05	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7270	N	N	0	N	00	N
183	20240701	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	338980	154	2.19	2195	2205	2195	2850	1540	2195	2201.17	0.17	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7270	N	N	0	N	00	N
184	20240701	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	68095	31	0.44	2195	2200	2195	2850	1540	2195	2196.61	0.17	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.87	2100	20240201	4.76	4985	-55.87	20240201	2100	4.76	20240201	4985	-55.87	20240201	2100	4.76	20240201	0.00	N	469480	100	4 억		7270	N	N	0	N	00	N
185	20240701	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	43900	20	0.28	2195	2195	2195	2850	1540	2195	2195.00	0.17	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1530	5	1	4230000	93	0.00	0.00	12	0.00	0.00	0.00	4985	20240201	-55.97	2100	20240201	4.52	4985	-55.97	20240201	2100	4.52	20240201	4985	-55.97	20240201	2100	4.52	20240201	0.00	N	469480	100	4 억		7270	N	N	0	N	00	N