KissMeData/444920/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	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	3859385	1783	42.83	2165	2170	2160	2820	1520	2170	2164.55	0.22	0	766	2176	2172	2166	2162	2156	2175	2165	5	650	100	1510	5	1	5240000	113	80.19	1.09	12	0.03	27.00	1989.00	3570	20230901	-39.36	1970	20231121	9.90	2170	0.00	20240729	1995	8.52	20240102	3570	-39.36	20230901	1970	9.90	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
3	20240731	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	3623905	1674	40.21	2165	2170	2160	2820	1520	2170	2164.82	0.22	0	766	2176	2172	2166	2162	2156	2175	2165	5	650	100	1510	5	1	5240000	113	80.19	1.09	12	0.03	27.00	1989.00	3570	20230901	-39.36	1970	20231121	9.90	2170	0.00	20240729	1995	8.52	20240102	3570	-39.36	20230901	1970	9.90	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
4	20240731	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	3485600	1610	38.67	2165	2170	2160	2820	1520	2170	2164.97	0.22	0	766	2176	2172	2166	2162	2156	2175	2165	5	650	100	1510	5	1	5240000	114	80.37	1.09	12	0.03	27.00	1989.00	3570	20230901	-39.22	1970	20231121	10.15	2170	0.00	20240729	1995	8.77	20240102	3570	-39.22	20230901	1970	10.15	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
5	20240731	131337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	3485600	1610	38.67	2165	2170	2160	2820	1520	2170	2164.97	0.22	0	766	2176	2172	2166	2162	2156	2175	2165	5	650	100	1510	5	1	5240000	114	80.37	1.09	12	0.03	27.00	1989.00	3570	20230901	-39.22	1970	20231121	10.15	2170	0.00	20240729	1995	8.77	20240102	3570	-39.22	20230901	1970	10.15	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
6	20240731	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	3485600	1610	38.67	2165	2170	2160	2820	1520	2170	2164.97	0.22	0	766	2176	2172	2166	2162	2156	2175	2165	5	650	100	1510	5	1	5240000	114	80.37	1.09	12	0.03	27.00	1989.00	3570	20230901	-39.22	1970	20231121	10.15	2170	0.00	20240729	1995	8.77	20240102	3570	-39.22	20230901	1970	10.15	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
7	20240731	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	3349490	1547	37.16	2165	2170	2165	2820	1520	2170	2165.15	0.22	0	766	2176	2172	2166	2162	2156	2175	2165	5	650	100	1510	5	1	5240000	114	80.37	1.09	12	0.03	27.00	1989.00	3570	20230901	-39.22	1970	20231121	10.15	2170	0.00	20240729	1995	8.77	20240102	3570	-39.22	20230901	1970	10.15	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
8	20240731	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	3349490	1547	37.16	2165	2170	2165	2820	1520	2170	2165.15	0.22	0	766	2176	2172	2166	2162	2156	2175	2165	5	650	100	1510	5	1	5240000	114	80.37	1.09	12	0.03	27.00	1989.00	3570	20230901	-39.22	1970	20231121	10.15	2170	0.00	20240729	1995	8.77	20240102	3570	-39.22	20230901	1970	10.15	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
9	20240731	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.22	0	0	2176	2172	2166	2162	2156	2175	2165	5	650	100	1510	5	1	5240000	114	80.37	1.09	12	0.00	27.00	1989.00	3570	20230901	-39.22	1970	20231121	10.15	2170	0.00	20240729	1995	8.77	20240102	3570	-39.22	20230901	1970	10.15	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
10	20240730	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	9026475	4163	36.34	2170	2170	2160	2805	1515	2160	2168.26	0.22	0	0	2180	2170	2160	2150	2140	2175	2155	5	645	100	1510	5	1	5240000	114	80.37	1.09	12	0.08	27.00	1989.00	3570	20230901	-39.22	1970	20231121	10.15	2170	0.00	20240729	1995	8.77	20240102	3570	-39.22	20230901	1970	10.15	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
11	20240730	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	9026475	4163	36.34	2170	2170	2160	2805	1515	2160	2168.26	0.22	0	0	2180	2170	2160	2150	2140	2175	2155	5	645	100	1510	5	1	5240000	114	80.37	1.09	12	0.08	27.00	1989.00	3570	20230901	-39.22	1970	20231121	10.15	2170	0.00	20240729	1995	8.77	20240102	3570	-39.22	20230901	1970	10.15	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
12	20240730	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	6392730	2946	25.71	2170	2170	2160	2805	1515	2160	2169.97	0.22	0	0	2180	2170	2160	2150	2140	2175	2155	5	645	100	1510	5	1	5240000	113	80.00	1.09	12	0.06	27.00	1989.00	3570	20230901	-39.50	1970	20231121	9.64	2170	0.00	20240729	1995	8.27	20240102	3570	-39.50	20230901	1970	9.64	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
13	20240730	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	6392730	2946	25.71	2170	2170	2160	2805	1515	2160	2169.97	0.22	0	0	2180	2170	2160	2150	2140	2175	2155	5	645	100	1510	5	1	5240000	113	80.00	1.09	12	0.06	27.00	1989.00	3570	20230901	-39.50	1970	20231121	9.64	2170	0.00	20240729	1995	8.27	20240102	3570	-39.50	20230901	1970	9.64	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
14	20240730	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	6373265	2937	25.63	2170	2170	2165	2805	1515	2160	2169.99	0.22	0	0	2180	2170	2160	2150	2140	2175	2155	5	645	100	1510	5	1	5240000	114	80.37	1.09	12	0.06	27.00	1989.00	3570	20230901	-39.22	1970	20231121	10.15	2170	0.00	20240729	1995	8.77	20240102	3570	-39.22	20230901	1970	10.15	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
15	20240730	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	6373265	2937	25.63	2170	2170	2165	2805	1515	2160	2169.99	0.22	0	0	2180	2170	2160	2150	2140	2175	2155	5	645	100	1510	5	1	5240000	114	80.37	1.09	12	0.06	27.00	1989.00	3570	20230901	-39.22	1970	20231121	10.15	2170	0.00	20240729	1995	8.77	20240102	3570	-39.22	20230901	1970	10.15	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
16	20240730	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	13020	6	0.05	2170	2170	2170	2805	1515	2160	2170.00	0.22	0	0	2180	2170	2160	2150	2140	2175	2155	5	645	100	1510	5	1	5240000	114	80.37	1.09	12	0.00	27.00	1989.00	3570	20230901	-39.22	1970	20231121	10.15	2170	0.00	20240729	1995	8.77	20240102	3570	-39.22	20230901	1970	10.15	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
17	20240730	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.22	0	0	2180	2170	2160	2150	2140	2175	2155	5	645	100	1510	5	1	5240000	113	80.00	1.09	12	0.00	27.00	1989.00	3570	20230901	-39.50	1970	20231121	9.64	2170	-0.46	20240729	1995	8.27	20240102	3570	-39.50	20230901	1970	9.64	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
18	20240729	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	24736155	11457	277.07	2155	2170	2150	2800	1510	2155	2159.04	0.22	0	98	2165	2160	2155	2150	2145	2157	2147	5	645	100	1500	5	1	5240000	113	80.00	1.09	12	0.22	27.00	1989.00	3570	20230901	-39.50	1970	20231121	9.64	2170	-0.46	20240729	1995	8.27	20240102	3570	-39.50	20230901	1970	9.64	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
19	20240729	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	24682155	11432	276.47	2155	2170	2150	2800	1510	2155	2159.04	0.22	0	123	2165	2160	2155	2150	2145	2157	2147	5	645	100	1500	5	1	5240000	113	80.00	1.09	12	0.22	27.00	1989.00	3570	20230901	-39.50	1970	20231121	9.64	2170	-0.46	20240729	1995	8.27	20240102	3570	-39.50	20230901	1970	9.64	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
20	20240729	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	24682155	11432	276.47	2155	2170	2150	2800	1510	2155	2159.04	0.22	0	123	2165	2160	2155	2150	2145	2157	2147	5	645	100	1500	5	1	5240000	113	80.00	1.09	12	0.22	27.00	1989.00	3570	20230901	-39.50	1970	20231121	9.64	2170	-0.46	20240729	1995	8.27	20240102	3570	-39.50	20230901	1970	9.64	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
21	20240729	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	22563170	10451	252.74	2155	2170	2150	2800	1510	2155	2158.95	0.22	0	123	2165	2160	2155	2150	2145	2157	2147	5	645	100	1500	5	1	5240000	114	80.37	1.09	12	0.20	27.00	1989.00	3570	20230901	-39.22	1970	20231121	10.15	2170	0.00	20240729	1995	8.77	20240102	3570	-39.22	20230901	1970	10.15	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
22	20240729	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	22552320	10446	252.62	2155	2160	2150	2800	1510	2155	2158.94	0.22	0	123	2165	2160	2155	2150	2145	2157	2147	5	645	100	1500	5	1	5240000	113	80.00	1.09	12	0.20	27.00	1989.00	3570	20230901	-39.50	1970	20231121	9.64	2165	-0.23	20240724	1995	8.27	20240102	3570	-39.50	20230901	1970	9.64	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
23	20240729	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	20189280	9352	226.17	2155	2160	2150	2800	1510	2155	2158.82	0.22	0	123	2165	2160	2155	2150	2145	2157	2147	5	645	100	1500	5	1	5240000	113	80.00	1.09	12	0.18	27.00	1989.00	3570	20230901	-39.50	1970	20231121	9.64	2165	-0.23	20240724	1995	8.27	20240102	3570	-39.50	20230901	1970	9.64	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
24	20240729	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	7507090	3479	84.14	2155	2160	2155	2800	1510	2155	2157.83	0.22	0	0	2165	2160	2155	2150	2145	2157	2147	5	645	100	1500	5	1	5240000	113	80.00	1.09	12	0.07	27.00	1989.00	3570	20230901	-39.50	1970	20231121	9.64	2165	-0.23	20240724	1995	8.27	20240102	3570	-39.50	20230901	1970	9.64	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
25	20240729	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.22	0	0	2165	2160	2155	2150	2145	2157	2147	5	645	100	1500	5	1	5240000	113	79.81	1.08	12	0.00	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2165	-0.46	20240724	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
26	20240726	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	8908990	4135	245.69	2160	2160	2150	2800	1510	2155	2154.53	0.22	0	291	2171	2162	2156	2147	2141	2160	2145	5	645	100	1500	5	1	5240000	113	79.81	1.08	12	0.08	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2165	-0.46	20240724	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
27	20240726	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	8908990	4135	245.69	2160	2160	2150	2800	1510	2155	2154.53	0.22	0	291	2171	2162	2156	2147	2141	2160	2145	5	645	100	1500	5	1	5240000	113	79.81	1.08	12	0.08	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2165	-0.46	20240724	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
28	20240726	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	7029355	3262	193.82	2160	2160	2150	2800	1510	2155	2154.92	0.22	0	61	2171	2162	2156	2147	2141	2160	2145	5	645	100	1500	5	1	5240000	113	79.81	1.08	12	0.06	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2165	-0.46	20240724	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
29	20240726	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	7029355	3262	193.82	2160	2160	2150	2800	1510	2155	2154.92	0.22	0	61	2171	2162	2156	2147	2141	2160	2145	5	645	100	1500	5	1	5240000	113	79.81	1.08	12	0.06	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2165	-0.46	20240724	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
30	20240726	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	4762295	2210	131.31	2160	2160	2150	2800	1510	2155	2154.88	0.22	0	61	2171	2162	2156	2147	2141	2160	2145	5	645	100	1500	5	1	5240000	113	79.81	1.08	12	0.04	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2165	-0.46	20240724	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
31	20240726	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	4762295	2210	131.31	2160	2160	2150	2800	1510	2155	2154.88	0.22	0	61	2171	2162	2156	2147	2141	2160	2145	5	645	100	1500	5	1	5240000	113	79.81	1.08	12	0.04	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2165	-0.46	20240724	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
32	20240726	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	3236805	1502	89.25	2160	2160	2150	2800	1510	2155	2155.00	0.22	0	11	2171	2162	2156	2147	2141	2160	2145	5	645	100	1500	5	1	5240000	113	80.00	1.09	12	0.03	27.00	1989.00	3570	20230901	-39.50	1970	20231121	9.64	2165	-0.23	20240724	1995	8.27	20240102	3570	-39.50	20230901	1970	9.64	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
33	20240726	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	10800	5	0.30	2160	2160	2160	2800	1510	2155	2160.00	0.22	0	0	2171	2162	2156	2147	2141	2160	2145	5	645	100	1500	5	1	5240000	113	80.00	1.09	12	0.00	27.00	1989.00	3570	20230901	-39.50	1970	20231121	9.64	2165	-0.23	20240724	1995	8.27	20240102	3570	-39.50	20230901	1970	9.64	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
34	20240725	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	3632490	1683	25.01	2165	2165	2150	2800	1510	2155	2158.34	0.22	0	1063	2178	2166	2153	2141	2128	2160	2135	5	645	100	1500	5	1	5240000	113	79.81	1.08	12	0.03	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2165	0.00	20240724	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
35	20240725	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	3608800	1672	24.85	2165	2165	2150	2800	1510	2155	2158.37	0.22	0	1063	2178	2166	2153	2141	2128	2160	2135	5	645	100	1500	5	1	5240000	113	79.81	1.08	12	0.03	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2165	0.00	20240724	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
36	20240725	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	2979840	1380	20.51	2165	2165	2155	2800	1510	2155	2159.30	0.22	0	832	2178	2166	2153	2141	2128	2160	2135	5	645	100	1500	5	1	5240000	113	79.81	1.08	12	0.03	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2165	0.00	20240724	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
37	20240725	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	2486345	1151	17.11	2165	2165	2155	2800	1510	2155	2160.16	0.22	0	614	2178	2166	2153	2141	2128	2160	2135	5	645	100	1500	5	1	5240000	113	79.81	1.08	12	0.02	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2165	0.00	20240724	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
38	20240725	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	1982075	917	13.63	2165	2165	2155	2800	1510	2155	2161.48	0.22	0	392	2178	2166	2153	2141	2128	2160	2135	5	645	100	1500	5	1	5240000	113	79.81	1.08	12	0.02	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2165	0.00	20240724	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
39	20240725	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	1477805	683	10.15	2165	2165	2160	2800	1510	2155	2163.70	0.22	0	177	2178	2166	2153	2141	2128	2160	2135	5	645	100	1500	5	1	5240000	113	80.00	1.09	12	0.01	27.00	1989.00	3570	20230901	-39.50	1970	20231121	9.64	2165	0.00	20240724	1995	8.27	20240102	3570	-39.50	20230901	1970	9.64	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
40	20240725	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	1095485	506	7.52	2165	2165	2160	2800	1510	2155	2164.99	0.22	0	0	2178	2166	2153	2141	2128	2160	2135	5	645	100	1500	5	1	5240000	113	80.00	1.09	12	0.01	27.00	1989.00	3570	20230901	-39.50	1970	20231121	9.64	2165	0.00	20240724	1995	8.27	20240102	3570	-39.50	20230901	1970	9.64	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
41	20240725	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	10825	5	0.07	2165	2165	2165	2800	1510	2155	2165.00	0.22	0	0	2178	2166	2153	2141	2128	2160	2135	5	645	100	1500	5	1	5240000	113	80.19	1.09	12	0.00	27.00	1989.00	3570	20230901	-39.36	1970	20231121	9.90	2165	0.00	20240724	1995	8.52	20240102	3570	-39.36	20230901	1970	9.90	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
42	20240724	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	14469205	6728	40.22	2165	2165	2140	2800	1510	2155	2150.60	0.23	0	1171	2175	2165	2150	2140	2125	2167	2142	5	645	100	1500	5	1	5240000	113	79.81	1.08	12	0.13	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2165	-0.46	20240724	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
43	20240724	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	14417485	6704	40.08	2165	2165	2140	2800	1510	2155	2150.58	0.23	0	1171	2175	2165	2150	2140	2125	2167	2142	5	645	100	1500	5	1	5240000	113	79.81	1.08	12	0.13	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2165	-0.46	20240724	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
44	20240724	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	13315820	6190	37.01	2165	2165	2140	2800	1510	2155	2151.18	0.23	0	880	2175	2165	2150	2140	2125	2167	2142	5	645	100	1500	5	1	5240000	112	79.26	1.08	12	0.12	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2165	-1.15	20240724	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
45	20240724	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	9090155	4221	25.23	2165	2165	2145	2800	1510	2155	2153.55	0.23	0	844	2175	2165	2150	2140	2125	2167	2142	5	645	100	1500	5	1	5240000	113	79.81	1.08	12	0.08	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2165	-0.46	20240724	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
46	20240724	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	7032145	3262	19.50	2165	2165	2145	2800	1510	2155	2155.78	0.23	0	844	2175	2165	2150	2140	2125	2167	2142	5	645	100	1500	5	1	5240000	112	79.44	1.08	12	0.06	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2165	-0.92	20240724	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
47	20240724	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	5894170	2732	16.33	2165	2165	2150	2800	1510	2155	2157.46	0.23	0	660	2175	2165	2150	2140	2125	2167	2142	5	645	100	1500	5	1	5240000	113	79.81	1.08	12	0.05	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2165	-0.46	20240724	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
48	20240724	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	423750	197	1.18	2165	2165	2150	2800	1510	2155	2151.02	0.23	0	172	2175	2165	2150	2140	2125	2167	2142	5	645	100	1500	5	1	5240000	113	79.81	1.08	12	0.00	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2165	-0.46	20240724	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
49	20240724	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	10825	5	0.03	2165	2165	2165	2800	1510	2155	2165.00	0.23	0	0	2175	2165	2150	2140	2125	2167	2142	5	645	100	1500	5	1	5240000	113	80.19	1.09	12	0.00	27.00	1989.00	3570	20230901	-39.36	1970	20231121	9.90	2165	0.00	20240724	1995	8.52	20240102	3570	-39.36	20230901	1970	9.90	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
50	20240723	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	35957860	16727	74.53	2155	2160	2135	2805	1515	2160	2149.69	0.23	0	8911	2173	2166	2153	2146	2133	2170	2150	5	645	100	1510	5	1	5240000	113	79.81	1.08	12	0.32	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2160	0.00	20240621	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
51	20240723	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	35733740	16623	74.06	2155	2160	2135	2805	1515	2160	2149.66	0.23	0	8911	2173	2166	2153	2146	2133	2170	2150	5	645	100	1510	5	1	5240000	113	79.81	1.08	12	0.32	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2160	0.00	20240621	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
52	20240723	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	30346640	14114	62.89	2155	2160	2140	2805	1515	2160	2150.11	0.23	0	7995	2173	2166	2153	2146	2133	2170	2150	5	645	100	1510	5	1	5240000	113	79.81	1.08	12	0.27	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2160	0.00	20240621	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
53	20240723	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	27853305	12957	57.73	2155	2160	2140	2805	1515	2160	2149.67	0.23	0	6896	2173	2166	2153	2146	2133	2170	2150	5	645	100	1510	5	1	5240000	113	79.81	1.08	12	0.25	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2160	0.00	20240621	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
54	20240723	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	24927930	11597	51.67	2155	2160	2140	2805	1515	2160	2149.52	0.23	0	5689	2173	2166	2153	2146	2133	2170	2150	5	645	100	1510	5	1	5240000	113	79.63	1.08	12	0.22	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2160	0.00	20240621	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
55	20240723	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	22370930	10407	46.37	2155	2160	2140	2805	1515	2160	2149.60	0.23	0	4556	2173	2166	2153	2146	2133	2170	2150	5	645	100	1510	5	1	5240000	113	79.63	1.08	12	0.20	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2160	0.00	20240621	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
56	20240723	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	15564650	7252	32.31	2155	2160	2140	2805	1515	2160	2146.26	0.23	0	3379	2173	2166	2153	2146	2133	2170	2150	5	645	100	1510	5	1	5240000	113	79.81	1.08	12	0.14	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2160	0.00	20240621	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
57	20240723	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.23	0	0	2173	2166	2153	2146	2133	2170	2150	5	645	100	1510	5	1	5240000	113	80.00	1.09	12	0.00	27.00	1989.00	3570	20230901	-39.50	1970	20231121	9.64	2160	0.00	20240621	1995	8.27	20240102	3570	-39.50	20230901	1970	9.64	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
58	20240722	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	48247790	22444	1022.97	2145	2160	2140	2785	1505	2145	2149.70	0.23	0	20142	2161	2152	2141	2132	2121	2157	2137	5	640	100	1500	5	1	5240000	113	80.00	1.09	12	0.43	27.00	1989.00	3570	20230901	-39.50	1970	20231121	9.64	2160	0.00	20240621	1995	8.27	20240102	3570	-39.50	20230901	1970	9.64	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
59	20240722	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	48101225	22376	1019.87	2145	2160	2140	2785	1505	2145	2149.68	0.23	0	20142	2161	2152	2141	2132	2121	2157	2137	5	640	100	1500	5	1	5240000	113	80.00	1.09	12	0.43	27.00	1989.00	3570	20230901	-39.50	1970	20231121	9.64	2160	0.00	20240621	1995	8.27	20240102	3570	-39.50	20230901	1970	9.64	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
60	20240722	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	43811190	20383	929.03	2145	2150	2140	2785	1505	2145	2149.40	0.23	0	18155	2161	2152	2141	2132	2121	2157	2137	5	640	100	1500	5	1	5240000	113	79.63	1.08	12	0.39	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2160	-0.46	20240621	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
61	20240722	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	33069980	15385	701.23	2145	2150	2145	2785	1505	2145	2149.49	0.23	0	13255	2161	2152	2141	2132	2121	2157	2137	5	640	100	1500	5	1	5240000	113	79.63	1.08	12	0.29	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2160	-0.46	20240621	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
62	20240722	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	22642480	10535	480.17	2145	2150	2145	2785	1505	2145	2149.26	0.23	0	8655	2161	2152	2141	2132	2121	2157	2137	5	640	100	1500	5	1	5240000	113	79.63	1.08	12	0.20	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2160	-0.46	20240621	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
63	20240722	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	13087885	6091	277.62	2145	2150	2145	2785	1505	2145	2148.73	0.23	0	4212	2161	2152	2141	2132	2121	2157	2137	5	640	100	1500	5	1	5240000	113	79.63	1.08	12	0.12	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2160	-0.46	20240621	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
64	20240722	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	1296335	604	27.53	2145	2150	2145	2785	1505	2145	2146.25	0.23	0	453	2161	2152	2141	2132	2121	2157	2137	5	640	100	1500	5	1	5240000	113	79.63	1.08	12	0.01	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2160	-0.46	20240621	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
65	20240722	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	971685	453	20.65	2145	2145	2145	2785	1505	2145	2145.00	0.23	0	453	2161	2152	2141	2132	2121	2157	2137	5	640	100	1500	5	1	5240000	112	79.44	1.08	12	0.01	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2160	-0.69	20240621	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
66	20240719	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	4693070	2194	69.50	2140	2150	2130	2765	1495	2130	2139.05	0.23	0	1538	2156	2142	2136	2122	2116	2140	2120	5	635	100	1490	5	1	5240000	112	79.44	1.08	12	0.04	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2160	-0.69	20240621	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		11960	N	N	0	N	00	N
67	20240719	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	3740580	1748	55.37	2140	2150	2130	2765	1495	2130	2139.92	0.23	0	1697	2156	2142	2136	2122	2116	2140	2120	5	635	100	1490	5	1	5240000	112	79.44	1.08	12	0.03	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2160	-0.69	20240621	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		11960	N	N	0	N	00	N
68	20240719	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	3740580	1748	55.37	2140	2150	2130	2765	1495	2130	2139.92	0.23	0	1697	2156	2142	2136	2122	2116	2140	2120	5	635	100	1490	5	1	5240000	112	79.44	1.08	12	0.03	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2160	-0.69	20240621	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		11960	N	N	0	N	00	N
69	20240719	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	3719175	1738	55.05	2140	2150	2130	2765	1495	2130	2139.92	0.23	0	1697	2156	2142	2136	2122	2116	2140	2120	5	635	100	1490	5	1	5240000	112	79.07	1.07	12	0.03	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2160	-1.16	20240621	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		11960	N	N	0	N	00	N
70	20240719	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	3712770	1735	54.96	2140	2150	2130	2765	1495	2130	2139.93	0.23	0	1697	2156	2142	2136	2122	2116	2140	2120	5	635	100	1490	5	1	5240000	112	79.07	1.07	12	0.03	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2160	-1.16	20240621	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		11960	N	N	0	N	00	N
71	20240719	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	3708500	1733	54.89	2140	2150	2130	2765	1495	2130	2139.93	0.23	0	1697	2156	2142	2136	2122	2116	2140	2120	5	635	100	1490	5	1	5240000	112	79.44	1.08	12	0.03	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2160	-0.69	20240621	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		11960	N	N	0	N	00	N
72	20240719	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	3708500	1733	54.89	2140	2150	2130	2765	1495	2130	2139.93	0.23	0	1697	2156	2142	2136	2122	2116	2140	2120	5	635	100	1490	5	1	5240000	112	79.44	1.08	12	0.03	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2160	-0.69	20240621	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		11960	N	N	0	N	00	N
73	20240719	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	3642300	1702	53.91	2140	2150	2140	2765	1495	2130	2140.01	0.23	0	1697	2156	2142	2136	2122	2116	2140	2120	5	635	100	1490	5	1	5240000	113	79.63	1.08	12	0.03	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2160	-0.46	20240621	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		11960	N	N	0	N	00	N
74	20240718	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	6747740	3157	135.49	2135	2150	2130	2780	1500	2140	2137.39	0.23	0	363	2153	2146	2138	2131	2123	2147	2132	5	640	100	1490	5	1	5240000	112	78.89	1.07	12	0.06	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2160	-1.39	20240621	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
75	20240718	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	6747740	3157	135.49	2135	2150	2130	2780	1500	2140	2137.39	0.23	0	363	2153	2146	2138	2131	2123	2147	2132	5	640	100	1490	5	1	5240000	112	78.89	1.07	12	0.06	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2160	-1.39	20240621	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
76	20240718	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	6623950	3099	133.00	2135	2150	2130	2780	1500	2140	2137.45	0.23	0	352	2153	2146	2138	2131	2123	2147	2132	5	640	100	1490	5	1	5240000	112	79.07	1.07	12	0.06	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2160	-1.16	20240621	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
77	20240718	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	5065245	2369	101.67	2135	2150	2130	2780	1500	2140	2138.14	0.23	0	193	2153	2146	2138	2131	2123	2147	2132	5	640	100	1490	5	1	5240000	113	79.63	1.08	12	0.05	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2160	-0.46	20240621	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
78	20240718	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	5054495	2364	101.46	2135	2140	2130	2780	1500	2140	2138.11	0.23	0	193	2153	2146	2138	2131	2123	2147	2132	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.05	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
79	20240718	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2582795	1209	51.89	2135	2140	2130	2780	1500	2140	2136.31	0.23	0	193	2153	2146	2138	2131	2123	2147	2132	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.02	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
80	20240718	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1497815	702	30.13	2135	2140	2130	2780	1500	2140	2133.64	0.23	0	193	2153	2146	2138	2131	2123	2147	2132	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.01	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
81	20240718	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	1493535	700	30.04	2135	2135	2130	2780	1500	2140	2133.62	0.23	0	193	2153	2146	2138	2131	2123	2147	2132	5	640	100	1490	5	1	5240000	112	78.89	1.07	12	0.01	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2160	-1.39	20240621	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		11801	N	N	0	N	00	N
82	20240717	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	4990990	2330	37.17	2140	2145	2130	2780	1500	2140	2142.06	0.23	0	-32	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.04	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11833	N	N	0	N	00	N
83	20240717	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	4990990	2330	37.17	2140	2145	2130	2780	1500	2140	2142.06	0.23	0	-32	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.04	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11833	N	N	0	N	00	N
84	20240717	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	3867850	1804	28.78	2140	2145	2130	2780	1500	2140	2144.04	0.23	0	-6	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.03	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11833	N	N	0	N	00	N
85	20240717	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	3867850	1804	28.78	2140	2145	2130	2780	1500	2140	2144.04	0.23	0	-6	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.03	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11833	N	N	0	N	00	N
86	20240717	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	3838020	1790	28.56	2140	2145	2130	2780	1500	2140	2144.15	0.23	0	-6	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.03	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11833	N	N	0	N	00	N
87	20240717	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	3838020	1790	28.56	2140	2145	2130	2780	1500	2140	2144.15	0.23	0	-6	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.03	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11833	N	N	0	N	00	N
88	20240717	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	14980	7	0.11	2140	2140	2140	2780	1500	2140	2140.00	0.23	0	0	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.00	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11833	N	N	0	N	00	N
89	20240717	091044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	8560	4	0.06	2140	2140	2140	2780	1500	2140	2140.00	0.23	0	0	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.00	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11833	N	N	0	N	00	N
90	20240716	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	13443270	6268	156.86	2145	2150	2140	2795	1505	2150	2144.75	0.23	0	6	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	5240000	112	79.26	1.08	12	0.12	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11827	N	N	0	N	00	N
91	20240716	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	13443270	6268	156.86	2145	2150	2140	2795	1505	2150	2144.75	0.23	0	6	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	5240000	112	79.26	1.08	12	0.12	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11827	N	N	0	N	00	N
92	20240716	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	9163270	4268	106.81	2145	2150	2140	2795	1505	2150	2146.97	0.23	0	6	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	5240000	112	79.26	1.08	12	0.08	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11827	N	N	0	N	00	N
93	20240716	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	9163270	4268	106.81	2145	2150	2140	2795	1505	2150	2146.97	0.23	0	6	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	5240000	112	79.26	1.08	12	0.08	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11827	N	N	0	N	00	N
94	20240716	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	9133310	4254	106.46	2145	2150	2145	2795	1505	2150	2146.99	0.23	0	6	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	5240000	113	79.63	1.08	12	0.08	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2160	-0.46	20240621	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		11827	N	N	0	N	00	N
95	20240716	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	9133310	4254	106.46	2145	2150	2145	2795	1505	2150	2146.99	0.23	0	6	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	5240000	113	79.63	1.08	12	0.08	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2160	-0.46	20240621	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		11827	N	N	0	N	00	N
96	20240716	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	23595	11	0.28	2145	2145	2145	2795	1505	2150	2145.00	0.23	0	6	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	5240000	112	79.44	1.08	12	0.00	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2160	-0.69	20240621	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		11827	N	N	0	N	00	N
97	20240716	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	8580	4	0.10	2145	2145	2145	2795	1505	2150	2145.00	0.23	0	0	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	5240000	112	79.44	1.08	12	0.00	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2160	-0.69	20240621	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		11827	N	N	0	N	00	N
98	20240715	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	8534255	3996	714.85	2135	2150	2130	2780	1500	2140	2135.70	0.23	0	-137	2156	2147	2141	2132	2126	2145	2130	5	640	100	1490	5	1	5240000	113	79.63	1.08	12	0.08	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2160	-0.46	20240621	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		11964	N	N	0	N	00	N
99	20240715	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	8532105	3995	714.67	2135	2150	2130	2780	1500	2140	2135.70	0.23	0	-137	2156	2147	2141	2132	2126	2145	2130	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.08	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11964	N	N	0	N	00	N
100	20240715	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	8523545	3991	713.95	2135	2150	2130	2780	1500	2140	2135.69	0.23	0	-137	2156	2147	2141	2132	2126	2145	2130	5	640	100	1490	5	1	5240000	112	78.89	1.07	12	0.08	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2160	-1.39	20240621	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		11964	N	N	0	N	00	N
101	20240715	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	8386625	3927	702.50	2135	2150	2130	2780	1500	2140	2135.63	0.23	0	-137	2156	2147	2141	2132	2126	2145	2130	5	640	100	1490	5	1	5240000	113	79.63	1.08	12	0.07	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2160	-0.46	20240621	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		11964	N	N	0	N	00	N
102	20240715	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	8386625	3927	702.50	2135	2150	2130	2780	1500	2140	2135.63	0.23	0	-137	2156	2147	2141	2132	2126	2145	2130	5	640	100	1490	5	1	5240000	113	79.63	1.08	12	0.07	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2160	-0.46	20240621	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		11964	N	N	0	N	00	N
103	20240715	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	8386625	3927	702.50	2135	2150	2130	2780	1500	2140	2135.63	0.23	0	-137	2156	2147	2141	2132	2126	2145	2130	5	640	100	1490	5	1	5240000	113	79.63	1.08	12	0.07	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2160	-0.46	20240621	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		11964	N	N	0	N	00	N
104	20240715	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	4594490	2157	385.87	2135	2135	2130	2780	1500	2140	2130.04	0.23	0	0	2156	2147	2141	2132	2126	2145	2130	5	640	100	1490	5	1	5240000	112	78.89	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2160	-1.39	20240621	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		11964	N	N	0	N	00	N
105	20240715	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.23	0	0	2156	2147	2141	2132	2126	2145	2130	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.00	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11964	N	N	0	N	00	N
106	20240712	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1200635	559	71.57	2150	2150	2135	2780	1500	2140	2147.83	0.23	0	0	2153	2146	2133	2126	2113	2150	2130	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.01	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11964	N	N	0	N	00	N
107	20240712	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	1194215	556	71.19	2150	2150	2135	2780	1500	2140	2147.87	0.23	0	0	2153	2146	2133	2126	2113	2150	2130	5	640	100	1490	5	1	5240000	112	79.44	1.08	12	0.01	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2160	-0.69	20240621	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		11964	N	N	0	N	00	N
108	20240712	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	1194215	556	71.19	2150	2150	2135	2780	1500	2140	2147.87	0.23	0	0	2153	2146	2133	2126	2113	2150	2130	5	640	100	1490	5	1	5240000	112	79.44	1.08	12	0.01	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2160	-0.69	20240621	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		11964	N	N	0	N	00	N
109	20240712	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	1123430	523	66.97	2150	2150	2135	2780	1500	2140	2148.05	0.23	0	0	2153	2146	2133	2126	2113	2150	2130	5	640	100	1490	5	1	5240000	112	79.44	1.08	12	0.01	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2160	-0.69	20240621	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		11964	N	N	0	N	00	N
110	20240712	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	1123430	523	66.97	2150	2150	2135	2780	1500	2140	2148.05	0.23	0	0	2153	2146	2133	2126	2113	2150	2130	5	640	100	1490	5	1	5240000	112	79.44	1.08	12	0.01	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2160	-0.69	20240621	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		11964	N	N	0	N	00	N
111	20240712	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	1123430	523	66.97	2150	2150	2135	2780	1500	2140	2148.05	0.23	0	0	2153	2146	2133	2126	2113	2150	2130	5	640	100	1490	5	1	5240000	112	79.44	1.08	12	0.01	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2160	-0.69	20240621	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		11964	N	N	0	N	00	N
112	20240712	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	1119150	521	66.71	2150	2150	2145	2780	1500	2140	2148.08	0.23	0	0	2153	2146	2133	2126	2113	2150	2130	5	640	100	1490	5	1	5240000	113	79.63	1.08	12	0.01	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2160	-0.46	20240621	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		11964	N	N	0	N	00	N
113	20240712	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.23	0	0	2153	2146	2133	2126	2113	2150	2130	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.00	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11964	N	N	0	N	00	N
114	20240711	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1657250	781	14.07	2135	2140	2120	2780	1500	2140	2121.96	0.23	0	267	2150	2145	2140	2135	2130	2145	2135	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.01	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11964	N	N	0	N	00	N
115	20240711	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	1650830	778	14.01	2135	2135	2120	2780	1500	2140	2121.89	0.23	0	267	2150	2145	2140	2135	2130	2145	2135	5	640	100	1490	5	1	5240000	111	78.70	1.07	12	0.01	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2160	-1.62	20240621	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		11964	N	N	0	N	00	N
116	20240711	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	1650830	778	14.01	2135	2135	2120	2780	1500	2140	2121.89	0.23	0	267	2150	2145	2140	2135	2130	2145	2135	5	640	100	1490	5	1	5240000	111	78.70	1.07	12	0.01	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2160	-1.62	20240621	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		11964	N	N	0	N	00	N
117	20240711	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	1650830	778	14.01	2135	2135	2120	2780	1500	2140	2121.89	0.23	0	267	2150	2145	2140	2135	2130	2145	2135	5	640	100	1490	5	1	5240000	111	78.70	1.07	12	0.01	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2160	-1.62	20240621	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		11964	N	N	0	N	00	N
118	20240711	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	1650830	778	14.01	2135	2135	2120	2780	1500	2140	2121.89	0.23	0	267	2150	2145	2140	2135	2130	2145	2135	5	640	100	1490	5	1	5240000	111	78.70	1.07	12	0.01	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2160	-1.62	20240621	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		11964	N	N	0	N	00	N
119	20240711	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	1650830	778	14.01	2135	2135	2120	2780	1500	2140	2121.89	0.23	0	267	2150	2145	2140	2135	2130	2145	2135	5	640	100	1490	5	1	5240000	111	78.70	1.07	12	0.01	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2160	-1.62	20240621	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		11964	N	N	0	N	00	N
120	20240711	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	1072830	506	9.11	2135	2135	2120	2780	1500	2140	2120.22	0.23	0	0	2150	2145	2140	2135	2130	2145	2135	5	640	100	1490	5	1	5240000	112	79.07	1.07	12	0.01	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2160	-1.16	20240621	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		11964	N	N	0	N	00	N
121	20240711	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.23	0	0	2150	2145	2140	2135	2130	2145	2135	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.00	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11964	N	N	0	N	00	N
122	20240710	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	11876545	5552	86.56	2140	2145	2135	2765	1495	2130	2139.15	0.23	0	496	2140	2135	2130	2125	2120	2135	2125	5	635	100	1490	5	1	5240000	112	79.26	1.08	12	0.11	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
123	20240710	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	11865845	5547	86.48	2140	2145	2135	2765	1495	2130	2139.15	0.23	0	491	2140	2135	2130	2125	2120	2135	2125	5	635	100	1490	5	1	5240000	112	79.26	1.08	12	0.11	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
124	20240710	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	11694645	5467	85.24	2140	2145	2135	2765	1495	2130	2139.13	0.23	0	411	2140	2135	2130	2125	2120	2135	2125	5	635	100	1490	5	1	5240000	112	79.26	1.08	12	0.10	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
125	20240710	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	11523395	5387	83.99	2140	2145	2135	2765	1495	2130	2139.11	0.23	0	331	2140	2135	2130	2125	2120	2135	2125	5	635	100	1490	5	1	5240000	112	79.44	1.08	12	0.10	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2160	-0.69	20240621	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
126	20240710	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	10254025	4794	74.74	2140	2145	2135	2765	1495	2130	2138.93	0.23	0	246	2140	2135	2130	2125	2120	2135	2125	5	635	100	1490	5	1	5240000	112	79.44	1.08	12	0.09	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2160	-0.69	20240621	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
127	20240710	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	4628925	2163	33.72	2140	2145	2135	2765	1495	2130	2140.05	0.23	0	171	2140	2135	2130	2125	2120	2135	2125	5	635	100	1490	5	1	5240000	112	79.26	1.08	12	0.04	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
128	20240710	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	213980	100	1.56	2140	2140	2135	2765	1495	2130	2139.80	0.23	0	91	2140	2135	2130	2125	2120	2135	2125	5	635	100	1490	5	1	5240000	112	79.26	1.08	12	0.00	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
129	20240710	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	19240	9	0.14	2140	2140	2135	2765	1495	2130	2137.78	0.23	0	1	2140	2135	2130	2125	2120	2135	2125	5	635	100	1490	5	1	5240000	112	79.07	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2160	-1.16	20240621	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
130	20240709	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	13666165	6414	106.05	2130	2135	2125	2765	1495	2130	2130.68	0.23	0	0	2136	2132	2126	2122	2116	2135	2125	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.12	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2160	-1.39	20240621	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
131	20240709	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	13666165	6414	106.05	2130	2135	2125	2765	1495	2130	2130.68	0.23	0	0	2136	2132	2126	2122	2116	2135	2125	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.12	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2160	-1.39	20240621	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
132	20240709	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	10475425	4916	81.28	2130	2135	2125	2765	1495	2130	2130.88	0.23	0	0	2136	2132	2126	2122	2116	2135	2125	5	635	100	1490	5	1	5240000	111	78.70	1.07	12	0.09	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2160	-1.62	20240621	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
133	20240709	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	10475425	4916	81.28	2130	2135	2125	2765	1495	2130	2130.88	0.23	0	0	2136	2132	2126	2122	2116	2135	2125	5	635	100	1490	5	1	5240000	111	78.70	1.07	12	0.09	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2160	-1.62	20240621	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
134	20240709	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	8329175	3906	64.58	2130	2135	2125	2765	1495	2130	2132.41	0.23	0	0	2136	2132	2126	2122	2116	2135	2125	5	635	100	1490	5	1	5240000	112	79.07	1.07	12	0.07	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2160	-1.16	20240621	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
135	20240709	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	8329175	3906	64.58	2130	2135	2125	2765	1495	2130	2132.41	0.23	0	0	2136	2132	2126	2122	2116	2135	2125	5	635	100	1490	5	1	5240000	112	79.07	1.07	12	0.07	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2160	-1.16	20240621	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
136	20240709	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	4165925	1956	32.34	2130	2135	2125	2765	1495	2130	2129.82	0.23	0	0	2136	2132	2126	2122	2116	2135	2125	5	635	100	1490	5	1	5240000	112	79.07	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2160	-1.16	20240621	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
137	20240709	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.23	0	0	2136	2132	2126	2122	2116	2135	2125	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2160	-1.39	20240621	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
138	20240708	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	12851990	6048	41.81	2125	2130	2120	2760	1490	2125	2125.00	0.23	0	0	2161	2142	2131	2112	2101	2137	2107	5	635	100	1480	5	1	5240000	112	78.89	1.07	12	0.12	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2160	-1.39	20240621	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
139	20240708	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	12851990	6048	41.81	2125	2130	2120	2760	1490	2125	2125.00	0.23	0	0	2161	2142	2131	2112	2101	2137	2107	5	635	100	1480	5	1	5240000	112	78.89	1.07	12	0.12	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2160	-1.39	20240621	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
140	20240708	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	12851990	6048	41.81	2125	2130	2120	2760	1490	2125	2125.00	0.23	0	0	2161	2142	2131	2112	2101	2137	2107	5	635	100	1480	5	1	5240000	112	78.89	1.07	12	0.12	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2160	-1.39	20240621	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
141	20240708	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	11786990	5548	38.35	2125	2130	2120	2760	1490	2125	2124.55	0.23	0	0	2161	2142	2131	2112	2101	2137	2107	5	635	100	1480	5	1	5240000	112	78.89	1.07	12	0.11	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2160	-1.39	20240621	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
142	20240708	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	11786990	5548	38.35	2125	2130	2120	2760	1490	2125	2124.55	0.23	0	0	2161	2142	2131	2112	2101	2137	2107	5	635	100	1480	5	1	5240000	112	78.89	1.07	12	0.11	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2160	-1.39	20240621	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
143	20240708	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	11786990	5548	38.35	2125	2130	2120	2760	1490	2125	2124.55	0.23	0	0	2161	2142	2131	2112	2101	2137	2107	5	635	100	1480	5	1	5240000	112	78.89	1.07	12	0.11	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2160	-1.39	20240621	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
144	20240708	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	1089750	514	3.55	2125	2125	2120	2760	1490	2125	2120.14	0.23	0	6	2161	2142	2131	2112	2101	2137	2107	5	635	100	1480	5	1	5240000	111	78.70	1.07	12	0.01	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2160	-1.62	20240621	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
145	20240708	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.23	0	0	2161	2142	2131	2112	2101	2137	2107	5	635	100	1480	5	1	5240000	111	78.70	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2160	-1.62	20240621	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
146	20240705	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	30796770	14466	491.71	2130	2150	2120	2765	1495	2130	2128.91	0.23	0	-23	2133	2131	2128	2126	2123	2132	2127	5	635	100	1490	5	1	5240000	111	78.70	1.07	12	0.28	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2160	-1.62	20240621	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		11991	N	N	0	N	00	N
147	20240705	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	26058020	12236	415.91	2130	2150	2120	2765	1495	2130	2129.62	0.23	0	207	2133	2131	2128	2126	2123	2132	2127	5	635	100	1490	5	1	5240000	111	78.70	1.07	12	0.23	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2160	-1.62	20240621	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		11991	N	N	0	N	00	N
148	20240705	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	26036770	12226	415.57	2130	2150	2120	2765	1495	2130	2129.62	0.23	0	207	2133	2131	2128	2126	2123	2132	2127	5	635	100	1490	5	1	5240000	111	78.52	1.07	12	0.23	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2160	-1.85	20240621	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		11991	N	N	0	N	00	N
149	20240705	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	16612225	7788	264.72	2130	2150	2130	2765	1495	2130	2133.05	0.23	0	0	2133	2131	2128	2126	2123	2132	2127	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.15	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2160	-1.39	20240621	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		11991	N	N	0	N	00	N
150	20240705	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	16590925	7778	264.38	2130	2150	2130	2765	1495	2130	2133.06	0.23	0	0	2133	2131	2128	2126	2123	2132	2127	5	635	100	1490	5	1	5240000	112	79.07	1.07	12	0.15	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2160	-1.16	20240621	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		11991	N	N	0	N	00	N
151	20240705	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	14445250	6773	230.22	2130	2150	2130	2765	1495	2130	2132.77	0.23	0	0	2133	2131	2128	2126	2123	2132	2127	5	635	100	1490	5	1	5240000	112	79.26	1.08	12	0.13	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11991	N	N	0	N	00	N
152	20240705	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	14445250	6773	230.22	2130	2150	2130	2765	1495	2130	2132.77	0.23	0	0	2133	2131	2128	2126	2123	2132	2127	5	635	100	1490	5	1	5240000	112	79.26	1.08	12	0.13	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2160	-0.93	20240621	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11991	N	N	0	N	00	N
153	20240705	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.23	0	0	2133	2131	2128	2126	2123	2132	2127	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2160	-1.39	20240621	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		11991	N	N	0	N	00	N
154	20240704	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	6256300	2942	36.25	2125	2130	2125	2760	1490	2125	2126.55	0.23	0	23	2141	2132	2121	2112	2101	2127	2107	5	635	100	1480	5	1	5240000	112	78.89	1.07	12	0.06	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2160	-1.39	20240621	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
155	20240704	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	6249910	2939	36.22	2125	2130	2125	2760	1490	2125	2126.54	0.23	0	23	2141	2132	2121	2112	2101	2127	2107	5	635	100	1480	5	1	5240000	111	78.70	1.07	12	0.06	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2160	-1.62	20240621	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
156	20240704	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	4075920	1916	23.61	2125	2130	2125	2760	1490	2125	2127.31	0.23	0	0	2141	2132	2121	2112	2101	2127	2107	5	635	100	1480	5	1	5240000	112	78.89	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2160	-1.39	20240621	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
157	20240704	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	4075920	1916	23.61	2125	2130	2125	2760	1490	2125	2127.31	0.23	0	0	2141	2132	2121	2112	2101	2127	2107	5	635	100	1480	5	1	5240000	112	78.89	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2160	-1.39	20240621	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
158	20240704	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	4075920	1916	23.61	2125	2130	2125	2760	1490	2125	2127.31	0.23	0	0	2141	2132	2121	2112	2101	2127	2107	5	635	100	1480	5	1	5240000	112	78.89	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2160	-1.39	20240621	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
159	20240704	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	5	2	0.24	3924690	1845	22.74	2125	2130	2125	2760	1490	2125	2127.20	0.23	0	0	2141	2132	2121	2112	2101	2127	2107	5	635	100	1480	5	1	5240000	112	78.89	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2160	-1.39	20240621	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
160	20240704	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	2125	1	0.01	2125	2125	2125	2760	1490	2125	2125.00	0.23	0	0	2141	2132	2121	2112	2101	2127	2107	5	635	100	1480	5	1	5240000	111	78.70	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2160	-1.62	20240621	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
161	20240704	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.23	0	0	2141	2132	2121	2112	2101	2127	2107	5	635	100	1480	5	1	5240000	111	78.70	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2160	-1.62	20240621	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
162	20240703	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	17171715	8115	93.87	2130	2130	2110	2745	1485	2115	2116.05	0.23	0	0	2148	2131	2123	2106	2098	2127	2102	5	630	100	1480	5	1	5240000	111	78.70	1.07	12	0.15	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2160	-1.62	20240621	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
163	20240703	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	17171715	8115	93.87	2130	2130	2110	2745	1485	2115	2116.05	0.23	0	0	2148	2131	2123	2106	2098	2127	2102	5	630	100	1480	5	1	5240000	111	78.70	1.07	12	0.15	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2160	-1.62	20240621	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
164	20240703	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	16672340	7880	91.15	2130	2130	2110	2745	1485	2115	2115.78	0.23	0	0	2148	2131	2123	2106	2098	2127	2102	5	630	100	1480	5	1	5240000	111	78.70	1.07	12	0.15	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2160	-1.62	20240621	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
165	20240703	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	10	2	0.47	16672340	7880	91.15	2130	2130	2110	2745	1485	2115	2115.78	0.23	0	0	2148	2131	2123	2106	2098	2127	2102	5	630	100	1480	5	1	5240000	111	78.70	1.07	12	0.15	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2160	-1.62	20240621	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
166	20240703	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	14547340	6880	79.58	2130	2130	2110	2745	1485	2115	2114.44	0.23	0	0	2148	2131	2123	2106	2098	2127	2102	5	630	100	1480	5	1	5240000	111	78.33	1.06	12	0.13	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2160	-2.08	20240621	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
167	20240703	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	14547340	6880	79.58	2130	2130	2110	2745	1485	2115	2114.44	0.23	0	0	2148	2131	2123	2106	2098	2127	2102	5	630	100	1480	5	1	5240000	111	78.33	1.06	12	0.13	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2160	-2.08	20240621	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
168	20240703	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	10920115	5165	59.75	2130	2130	2110	2745	1485	2115	2114.25	0.23	0	0	2148	2131	2123	2106	2098	2127	2102	5	630	100	1480	5	1	5240000	111	78.33	1.06	12	0.10	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2160	-2.08	20240621	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
169	20240703	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.23	0	0	2148	2131	2123	2106	2098	2127	2102	5	630	100	1480	5	1	5240000	111	78.33	1.06	12	0.00	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2160	-2.08	20240621	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		11968	N	N	0	N	00	N
170	20240702	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	18323905	8645	345.94	2140	2140	2115	2755	1485	2120	2119.60	0.23	0	-4701	2166	2142	2131	2107	2096	2137	2102	5	635	100	1480	5	1	5240000	111	78.33	1.06	12	0.16	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2160	-2.08	20240621	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		11969	N	N	0	N	00	N
171	20240702	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	18165280	8570	342.94	2140	2140	2115	2755	1485	2120	2119.64	0.23	0	-4701	2166	2142	2131	2107	2096	2137	2102	5	635	100	1480	5	1	5240000	111	78.33	1.06	12	0.16	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2160	-2.08	20240621	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		11969	N	N	0	N	00	N
172	20240702	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	16323010	7701	308.16	2140	2140	2115	2755	1485	2120	2119.60	0.23	0	-3832	2166	2142	2131	2107	2096	2137	2102	5	635	100	1480	5	1	5240000	111	78.52	1.07	12	0.15	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2160	-1.85	20240621	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		11969	N	N	0	N	00	N
173	20240702	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	12856810	6066	242.74	2140	2140	2115	2755	1485	2120	2119.49	0.23	0	-2815	2166	2142	2131	2107	2096	2137	2102	5	635	100	1480	5	1	5240000	111	78.52	1.07	12	0.12	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2160	-1.85	20240621	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		11969	N	N	0	N	00	N
174	20240702	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8799295	4152	166.15	2140	2140	2115	2755	1485	2120	2119.29	0.23	0	-1434	2166	2142	2131	2107	2096	2137	2102	5	635	100	1480	5	1	5240000	111	78.52	1.07	12	0.08	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2160	-1.85	20240621	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		11969	N	N	0	N	00	N
175	20240702	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	4286695	2022	80.91	2140	2140	2115	2755	1485	2120	2120.03	0.23	0	-454	2166	2142	2131	2107	2096	2137	2102	5	635	100	1480	5	1	5240000	111	78.52	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2160	-1.85	20240621	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		11969	N	N	0	N	00	N
176	20240702	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	3182180	1501	60.06	2140	2140	2120	2755	1485	2120	2120.04	0.23	0	-1	2166	2142	2131	2107	2096	2137	2102	5	635	100	1480	5	1	5240000	111	78.52	1.07	12	0.03	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2160	-1.85	20240621	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		11969	N	N	0	N	00	N
177	20240702	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.23	0	0	2166	2142	2131	2107	2096	2137	2102	5	635	100	1480	5	1	5240000	111	78.52	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2160	-1.85	20240621	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		11969	N	N	0	N	00	N
178	20240701	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-35	5	-1.62	5355055	2499	18.48	2155	2155	2120	2800	1510	2155	2142.88	0.23	0	-24	2191	2172	2136	2117	2081	2182	2127	5	645	100	1500	5	1	5240000	111	78.52	1.07	12	0.05	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2160	-1.85	20240621	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		11993	N	N	0	N	00	N
179	20240701	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-35	5	-1.62	5333855	2489	18.40	2155	2155	2120	2800	1510	2155	2142.97	0.23	0	-24	2191	2172	2136	2117	2081	2182	2127	5	645	100	1500	5	1	5240000	111	78.52	1.07	12	0.05	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2160	-1.85	20240621	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		11993	N	N	0	N	00	N
180	20240701	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-25	5	-1.16	5327495	2486	18.38	2155	2155	2130	2800	1510	2155	2143.00	0.23	0	-21	2191	2172	2136	2117	2081	2182	2127	5	645	100	1500	5	1	5240000	112	78.89	1.07	12	0.05	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2160	-1.39	20240621	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		11993	N	N	0	N	00	N
181	20240701	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-25	5	-1.16	5172005	2413	17.84	2155	2155	2130	2800	1510	2155	2143.39	0.23	0	-21	2191	2172	2136	2117	2081	2182	2127	5	645	100	1500	5	1	5240000	112	78.89	1.07	12	0.05	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2160	-1.39	20240621	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		11993	N	N	0	N	00	N
182	20240701	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-25	5	-1.16	4473365	2085	15.42	2155	2155	2130	2800	1510	2155	2145.50	0.23	0	-21	2191	2172	2136	2117	2081	2182	2127	5	645	100	1500	5	1	5240000	112	78.89	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2160	-1.39	20240621	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		11993	N	N	0	N	00	N
183	20240701	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	4443495	2071	15.31	2155	2155	2145	2800	1510	2155	2145.58	0.23	0	-21	2191	2172	2136	2117	2081	2182	2127	5	645	100	1500	5	1	5240000	112	79.44	1.08	12	0.04	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2160	-0.69	20240621	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		11993	N	N	0	N	00	N
184	20240701	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	258600	120	0.89	2155	2155	2155	2800	1510	2155	2155.00	0.23	0	-18	2191	2172	2136	2117	2081	2182	2127	5	645	100	1500	5	1	5240000	113	79.81	1.08	12	0.00	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2160	-0.23	20240621	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		11993	N	N	0	N	00	N
185	20240701	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	258600	120	0.89	2155	2155	2155	2800	1510	2155	2155.00	0.23	0	-18	2191	2172	2136	2117	2081	2182	2127	5	645	100	1500	5	1	5240000	113	79.81	1.08	12	0.00	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2160	-0.23	20240621	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		11993	N	N	0	N	00	N