KissMeData/469880/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	2115	-5	5	-0.24	6564050	3121	9.02	2100	2120	2100	2755	1485	2120	2103.19	0.12	0	21	2143	2131	2108	2096	2073	2137	2102	7	635	100	1480	5	1	7305000	155	-54.23	1.06	12	0.04	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		8875	N	N	0	N	00	N
3	20240731	151409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	6534450	3107	8.98	2100	2120	2100	2755	1485	2120	2103.14	0.12	0	21	2143	2131	2108	2096	2073	2137	2102	7	635	100	1480	5	1	7305000	155	-54.23	1.06	12	0.04	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		8875	N	N	0	N	00	N
4	20240731	141411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	5504805	2618	7.57	2100	2120	2100	2755	1485	2120	2102.68	0.12	0	21	2143	2131	2108	2096	2073	2137	2102	7	635	100	1480	5	1	7305000	154	-53.97	1.06	12	0.04	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		8875	N	N	0	N	00	N
5	20240731	131404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	4654110	2214	6.40	2100	2120	2100	2755	1485	2120	2102.13	0.12	0	21	2143	2131	2108	2096	2073	2137	2102	7	635	100	1480	5	1	7305000	154	-53.97	1.06	12	0.03	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		8875	N	N	0	N	00	N
6	20240731	121405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	3367380	1603	4.63	2100	2120	2100	2755	1485	2120	2100.67	0.12	0	28	2143	2131	2108	2096	2073	2137	2102	7	635	100	1480	5	1	7305000	154	-53.97	1.06	12	0.02	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		8875	N	N	0	N	00	N
7	20240731	111405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	498320	237	0.69	2100	2120	2100	2755	1485	2120	2102.62	0.12	0	0	2143	2131	2108	2096	2073	2137	2102	7	635	100	1480	5	1	7305000	153	-53.85	1.06	12	0.00	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		8875	N	N	0	N	00	N
8	20240731	101402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	107560	51	0.15	2100	2120	2100	2755	1485	2120	2109.02	0.12	0	0	2143	2131	2108	2096	2073	2137	2102	7	635	100	1480	5	1	7305000	154	-54.10	1.06	12	0.00	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		8875	N	N	0	N	00	N
9	20240731	091400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	31600	15	0.04	2100	2120	2100	2755	1485	2120	2106.67	0.12	0	0	2143	2131	2108	2096	2073	2137	2102	7	635	100	1480	5	1	7305000	155	-54.36	1.07	12	0.00	-39.00	1990.00	6070	20231222	-65.07	1893	20231227	11.99	2140	-0.93	20240226	1902	11.46	20240102	6070	-65.07	20231222	1893	11.99	20231227	0.00	N	469880	100	7 억		8875	N	N	0	N	00	N
10	20240730	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	72867000	34590	356.23	2110	2120	2085	2740	1480	2110	2106.59	0.13	0	2226	2116	2112	2106	2102	2096	2115	2105	7	630	100	1470	5	1	7305000	155	-54.36	1.07	12	0.47	-39.00	1990.00	6070	20231222	-65.07	1893	20231227	11.99	2140	-0.93	20240226	1902	11.46	20240102	6070	-65.07	20231222	1893	11.99	20231227	0.00	N	469880	100	7 억		9649	N	N	0	N	00	N
11	20240730	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	72739800	34530	355.61	2110	2120	2085	2740	1480	2110	2106.57	0.13	0	2166	2116	2112	2106	2102	2096	2115	2105	7	630	100	1470	5	1	7305000	155	-54.36	1.07	12	0.47	-39.00	1990.00	6070	20231222	-65.07	1893	20231227	11.99	2140	-0.93	20240226	1902	11.46	20240102	6070	-65.07	20231222	1893	11.99	20231227	0.00	N	469880	100	7 억		9649	N	N	0	N	00	N
12	20240730	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	62786350	29825	307.16	2110	2120	2085	2740	1480	2110	2105.16	0.13	0	1904	2116	2112	2106	2102	2096	2115	2105	7	630	100	1470	5	1	7305000	155	-54.23	1.06	12	0.41	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		9649	N	N	0	N	00	N
13	20240730	131344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	14164020	6704	69.04	2110	2120	2110	2740	1480	2110	2112.77	0.13	0	1940	2116	2112	2106	2102	2096	2115	2105	7	630	100	1470	5	1	7305000	155	-54.23	1.06	12	0.09	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		9649	N	N	0	N	00	N
14	20240730	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	13095945	6199	63.84	2110	2120	2110	2740	1480	2110	2112.59	0.13	0	1450	2116	2112	2106	2102	2096	2115	2105	7	630	100	1470	5	1	7305000	155	-54.23	1.06	12	0.08	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		9649	N	N	0	N	00	N
15	20240730	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	12101895	5729	59.00	2110	2120	2110	2740	1480	2110	2112.39	0.13	0	980	2116	2112	2106	2102	2096	2115	2105	7	630	100	1470	5	1	7305000	155	-54.23	1.06	12	0.08	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		9649	N	N	0	N	00	N
16	20240730	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	9394210	4450	45.83	2110	2120	2110	2740	1480	2110	2111.06	0.13	0	460	2116	2112	2106	2102	2096	2115	2105	7	630	100	1470	5	1	7305000	155	-54.36	1.07	12	0.06	-39.00	1990.00	6070	20231222	-65.07	1893	20231227	11.99	2140	-0.93	20240226	1902	11.46	20240102	6070	-65.07	20231222	1893	11.99	20231227	0.00	N	469880	100	7 억		9649	N	N	0	N	00	N
17	20240730	091401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.13	0	0	2116	2112	2106	2102	2096	2115	2105	7	630	100	1470	5	1	7305000	154	-54.10	1.06	12	0.00	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		9649	N	N	0	N	00	N
18	20240729	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	20438425	9710	88.23	2100	2110	2100	2730	1470	2100	2104.88	0.13	0	0	2110	2105	2095	2090	2080	2107	2092	7	630	100	1470	5	1	7305000	154	-54.10	1.06	12	0.13	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		9649	N	N	0	N	00	N
19	20240729	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	20038470	9520	86.51	2100	2110	2100	2730	1470	2100	2104.88	0.13	0	189	2110	2105	2095	2090	2080	2107	2092	7	630	100	1470	5	1	7305000	154	-53.97	1.06	12	0.13	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		9649	N	N	0	N	00	N
20	20240729	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	19838495	9425	85.64	2100	2110	2100	2730	1470	2100	2104.88	0.13	0	189	2110	2105	2095	2090	2080	2107	2092	7	630	100	1470	5	1	7305000	154	-53.97	1.06	12	0.13	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		9649	N	N	0	N	00	N
21	20240729	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	19741640	9379	85.22	2100	2110	2100	2730	1470	2100	2104.88	0.13	0	189	2110	2105	2095	2090	2080	2107	2092	7	630	100	1470	5	1	7305000	154	-54.10	1.06	12	0.13	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		9649	N	N	0	N	00	N
22	20240729	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	19731090	9374	85.18	2100	2110	2100	2730	1470	2100	2104.87	0.13	0	189	2110	2105	2095	2090	2080	2107	2092	7	630	100	1470	5	1	7305000	154	-53.97	1.06	12	0.13	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		9649	N	N	0	N	00	N
23	20240729	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	19731090	9374	85.18	2100	2110	2100	2730	1470	2100	2104.87	0.13	0	189	2110	2105	2095	2090	2080	2107	2092	7	630	100	1470	5	1	7305000	154	-53.97	1.06	12	0.13	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		9649	N	N	0	N	00	N
24	20240729	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	17569065	8347	75.85	2100	2110	2100	2730	1470	2100	2104.84	0.13	0	189	2110	2105	2095	2090	2080	2107	2092	7	630	100	1470	5	1	7305000	154	-54.10	1.06	12	0.11	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		9649	N	N	0	N	00	N
25	20240729	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.13	0	0	2110	2105	2095	2090	2080	2107	2092	7	630	100	1470	5	1	7305000	153	-53.85	1.06	12	0.00	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		9649	N	N	0	N	00	N
26	20240726	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	23036695	11005	100.57	2085	2100	2085	2715	1465	2090	2093.29	0.13	0	5589	2120	2105	2085	2070	2050	2095	2060	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.15	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		9660	N	N	0	N	00	N
27	20240726	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	23036695	11005	100.57	2085	2100	2085	2715	1465	2090	2093.29	0.13	0	5589	2120	2105	2085	2070	2050	2095	2060	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.15	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		9660	N	N	0	N	00	N
28	20240726	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	20905485	9988	91.27	2085	2100	2085	2715	1465	2090	2093.06	0.13	0	4797	2120	2105	2085	2070	2050	2095	2060	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.14	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		9660	N	N	0	N	00	N
29	20240726	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	18695260	8933	81.63	2085	2100	2085	2715	1465	2090	2092.83	0.13	0	3742	2120	2105	2085	2070	2050	2095	2060	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.12	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		9660	N	N	0	N	00	N
30	20240726	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	9992630	4779	43.67	2085	2100	2085	2715	1465	2090	2090.95	0.13	0	2588	2120	2105	2085	2070	2050	2095	2060	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.07	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		9660	N	N	0	N	00	N
31	20240726	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	7776395	3721	34.00	2085	2100	2085	2715	1465	2090	2089.87	0.13	0	1585	2120	2105	2085	2070	2050	2095	2060	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.05	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		9660	N	N	0	N	00	N
32	20240726	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	830955	396	3.62	2085	2100	2085	2715	1465	2090	2098.37	0.13	0	335	2120	2105	2085	2070	2050	2095	2060	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.01	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		9660	N	N	0	N	00	N
33	20240726	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	100155	48	0.44	2085	2100	2085	2715	1465	2090	2086.56	0.13	0	-6	2120	2105	2085	2070	2050	2095	2060	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.00	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		9660	N	N	0	N	00	N
34	20240725	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	22910445	10943	25.62	2100	2100	2065	2735	1475	2105	2093.62	0.14	0	-768	2125	2115	2100	2090	2075	2107	2082	7	630	100	1470	5	1	7305000	153	-53.59	1.05	12	0.15	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		10354	N	N	0	N	00	N
35	20240725	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	21751480	10389	24.33	2100	2100	2065	2735	1475	2105	2093.70	0.14	0	-768	2125	2115	2100	2090	2075	2107	2082	7	630	100	1470	5	1	7305000	153	-53.85	1.06	12	0.14	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		10354	N	N	0	N	00	N
36	20240725	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	17464950	8344	19.54	2100	2100	2065	2735	1475	2105	2093.11	0.14	0	-1747	2125	2115	2100	2090	2075	2107	2082	7	630	100	1470	5	1	7305000	153	-53.72	1.05	12	0.11	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10354	N	N	0	N	00	N
37	20240725	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	16266430	7772	18.20	2100	2100	2065	2735	1475	2105	2092.95	0.14	0	-1672	2125	2115	2100	2090	2075	2107	2082	7	630	100	1470	5	1	7305000	153	-53.72	1.05	12	0.11	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10354	N	N	0	N	00	N
38	20240725	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	15074165	7203	16.87	2100	2100	2065	2735	1475	2105	2092.76	0.14	0	-1641	2125	2115	2100	2090	2075	2107	2082	7	630	100	1470	5	1	7305000	153	-53.85	1.06	12	0.10	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		10354	N	N	0	N	00	N
39	20240725	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	13825295	6607	15.47	2100	2100	2065	2735	1475	2105	2092.52	0.14	0	-1104	2125	2115	2100	2090	2075	2107	2082	7	630	100	1470	5	1	7305000	153	-53.85	1.06	12	0.09	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		10354	N	N	0	N	00	N
40	20240725	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	8926280	4268	9.99	2100	2100	2065	2735	1475	2105	2091.44	0.14	0	-1277	2125	2115	2100	2090	2075	2107	2082	7	630	100	1470	5	1	7305000	152	-53.46	1.05	12	0.06	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		10354	N	N	0	N	00	N
41	20240725	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	6997565	3343	7.83	2100	2100	2065	2735	1475	2105	2093.20	0.14	0	-571	2125	2115	2100	2090	2075	2107	2082	7	630	100	1470	5	1	7305000	152	-53.46	1.05	12	0.05	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		10354	N	N	0	N	00	N
42	20240724	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	89422290	42707	482.95	2110	2110	2085	2740	1480	2110	2093.86	0.14	0	-25266	2130	2120	2110	2100	2090	2115	2095	7	630	100	1470	5	1	7305000	154	-53.97	1.06	12	0.58	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		10182	N	N	0	N	00	N
43	20240724	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	87773745	41917	474.01	2110	2110	2085	2740	1480	2110	2093.99	0.14	0	-24737	2130	2120	2110	2100	2090	2115	2095	7	630	100	1470	5	1	7305000	153	-53.72	1.05	12	0.57	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10182	N	N	0	N	00	N
44	20240724	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	75845385	36207	409.44	2110	2110	2090	2740	1480	2110	2094.77	0.14	0	-20346	2130	2120	2110	2100	2090	2115	2095	7	630	100	1470	5	1	7305000	153	-53.72	1.05	12	0.50	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10182	N	N	0	N	00	N
45	20240724	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	45122625	21535	243.53	2110	2110	2090	2740	1480	2110	2095.32	0.14	0	-15595	2130	2120	2110	2100	2090	2115	2095	7	630	100	1470	5	1	7305000	153	-53.59	1.05	12	0.29	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		10182	N	N	0	N	00	N
46	20240724	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	29904285	14257	161.22	2110	2110	2090	2740	1480	2110	2097.52	0.14	0	-10843	2130	2120	2110	2100	2090	2115	2095	7	630	100	1470	5	1	7305000	153	-53.72	1.05	12	0.20	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10182	N	N	0	N	00	N
47	20240724	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	15820385	7527	85.12	2110	2110	2095	2740	1480	2110	2101.82	0.14	0	-5972	2130	2120	2110	2100	2090	2115	2095	7	630	100	1470	5	1	7305000	153	-53.85	1.06	12	0.10	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		10182	N	N	0	N	00	N
48	20240724	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	4565465	2167	24.51	2110	2110	2100	2740	1480	2110	2106.81	0.14	0	-1321	2130	2120	2110	2100	2090	2115	2095	7	630	100	1470	5	1	7305000	154	-53.97	1.06	12	0.03	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		10182	N	N	0	N	00	N
49	20240724	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.14	0	0	2130	2120	2110	2100	2090	2115	2095	7	630	100	1470	5	1	7305000	154	-54.10	1.06	12	0.00	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		10182	N	N	0	N	00	N
50	20240723	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	18666945	8843	42.20	2120	2120	2100	2745	1485	2115	2110.93	0.14	0	3434	2131	2122	2106	2097	2081	2127	2102	7	630	100	1480	5	1	7305000	154	-54.10	1.06	12	0.12	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		10300	N	N	0	N	00	N
51	20240723	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	18628995	8825	42.12	2120	2120	2100	2745	1485	2115	2110.93	0.14	0	3440	2131	2122	2106	2097	2081	2127	2102	7	630	100	1480	5	1	7305000	154	-54.10	1.06	12	0.12	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		10300	N	N	0	N	00	N
52	20240723	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	15079035	7141	34.08	2120	2120	2100	2745	1485	2115	2111.61	0.14	0	3038	2131	2122	2106	2097	2081	2127	2102	7	630	100	1480	5	1	7305000	154	-53.97	1.06	12	0.10	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		10300	N	N	0	N	00	N
53	20240723	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	12292730	5823	27.79	2120	2120	2100	2745	1485	2115	2111.06	0.14	0	2354	2131	2122	2106	2097	2081	2127	2102	7	630	100	1480	5	1	7305000	155	-54.23	1.06	12	0.08	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		10300	N	N	0	N	00	N
54	20240723	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	9229860	4372	20.87	2120	2120	2100	2745	1485	2115	2111.13	0.14	0	1804	2131	2122	2106	2097	2081	2127	2102	7	630	100	1480	5	1	7305000	154	-53.97	1.06	12	0.06	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		10300	N	N	0	N	00	N
55	20240723	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	6718625	3183	15.19	2120	2120	2100	2745	1485	2115	2110.78	0.14	0	1016	2131	2122	2106	2097	2081	2127	2102	7	630	100	1480	5	1	7305000	154	-53.97	1.06	12	0.04	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		10300	N	N	0	N	00	N
56	20240723	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2688865	1273	6.08	2120	2120	2105	2745	1485	2115	2112.23	0.14	0	541	2131	2122	2106	2097	2081	2127	2102	7	630	100	1480	5	1	7305000	154	-54.10	1.06	12	0.02	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		10300	N	N	0	N	00	N
57	20240723	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	10600	5	0.02	2120	2120	2120	2745	1485	2115	2120.00	0.14	0	0	2131	2122	2106	2097	2081	2127	2102	7	630	100	1480	5	1	7305000	155	-54.36	1.07	12	0.00	-39.00	1990.00	6070	20231222	-65.07	1893	20231227	11.99	2140	-0.93	20240226	1902	11.46	20240102	6070	-65.07	20231222	1893	11.99	20231227	0.00	N	469880	100	7 억		10300	N	N	0	N	00	N
58	20240722	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	44073560	20953	65.18	2095	2115	2090	2720	1470	2095	2103.45	0.14	0	5532	2111	2102	2096	2087	2081	2100	2085	7	625	100	1460	5	1	7305000	155	-54.23	1.06	12	0.29	-39.00	1990.00	6070	20231222	-65.16	1893	20231227	11.73	2140	-1.17	20240226	1902	11.20	20240102	6070	-65.16	20231222	1893	11.73	20231227	0.00	N	469880	100	7 억		10299	N	N	0	N	00	N
59	20240722	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	44062985	20948	65.16	2095	2115	2090	2720	1470	2095	2103.45	0.14	0	5532	2111	2102	2096	2087	2081	2100	2085	7	625	100	1460	5	1	7305000	154	-54.10	1.06	12	0.29	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		10299	N	N	0	N	00	N
60	20240722	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	39328120	18704	58.18	2095	2115	2090	2720	1470	2095	2102.66	0.14	0	5532	2111	2102	2096	2087	2081	2100	2085	7	625	100	1460	5	1	7305000	154	-54.10	1.06	12	0.26	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		10299	N	N	0	N	00	N
61	20240722	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	19688515	9392	29.21	2095	2105	2090	2720	1470	2095	2096.31	0.14	0	5162	2111	2102	2096	2087	2081	2100	2085	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.13	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		10299	N	N	0	N	00	N
62	20240722	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	15642085	7467	23.23	2095	2100	2090	2720	1470	2095	2094.83	0.14	0	3256	2111	2102	2096	2087	2081	2100	2085	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.10	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		10299	N	N	0	N	00	N
63	20240722	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	11368675	5431	16.89	2095	2100	2090	2720	1470	2095	2093.29	0.14	0	1245	2111	2102	2096	2087	2081	2100	2085	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.07	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		10299	N	N	0	N	00	N
64	20240722	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	6523770	3119	9.70	2095	2100	2090	2720	1470	2095	2091.62	0.14	0	0	2111	2102	2096	2087	2081	2100	2085	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.04	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10299	N	N	0	N	00	N
65	20240722	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	37710	18	0.06	2095	2095	2095	2720	1470	2095	2095.00	0.14	0	0	2111	2102	2096	2087	2081	2100	2085	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10299	N	N	0	N	00	N
66	20240719	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	67547355	32148	211.24	2105	2105	2090	2720	1470	2095	2101.14	0.14	0	-36	2111	2102	2096	2087	2081	2107	2092	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.44	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10335	N	N	0	N	00	N
67	20240719	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	67547355	32148	211.24	2105	2105	2090	2720	1470	2095	2101.14	0.14	0	-36	2111	2102	2096	2087	2081	2107	2092	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.44	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10335	N	N	0	N	00	N
68	20240719	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	34669800	16498	108.40	2105	2105	2090	2720	1470	2095	2101.45	0.14	0	-43	2111	2102	2096	2087	2081	2107	2092	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.23	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		10335	N	N	0	N	00	N
69	20240719	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	23090575	10996	72.25	2105	2105	2090	2720	1470	2095	2099.91	0.14	0	-43	2111	2102	2096	2087	2081	2107	2092	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.15	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		10335	N	N	0	N	00	N
70	20240719	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	21022075	10011	65.78	2105	2105	2090	2720	1470	2095	2099.90	0.14	0	-43	2111	2102	2096	2087	2081	2107	2092	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.14	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		10335	N	N	0	N	00	N
71	20240719	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	16467635	7842	51.53	2105	2105	2090	2720	1470	2095	2099.93	0.14	0	-43	2111	2102	2096	2087	2081	2107	2092	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.11	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		10335	N	N	0	N	00	N
72	20240719	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	4353390	2073	13.62	2105	2105	2100	2720	1470	2095	2100.04	0.14	0	0	2111	2102	2096	2087	2081	2107	2092	7	625	100	1460	5	1	7305000	154	-53.97	1.06	12	0.03	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		10335	N	N	0	N	00	N
73	20240719	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	10525	5	0.03	2105	2105	2105	2720	1470	2095	2105.00	0.14	0	0	2111	2102	2096	2087	2081	2107	2092	7	625	100	1460	5	1	7305000	154	-53.97	1.06	12	0.00	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		10335	N	N	0	N	00	N
74	20240718	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	31947525	15219	74.51	2090	2105	2090	2715	1465	2090	2099.19	0.14	0	2000	2120	2105	2095	2080	2070	2100	2075	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.21	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10335	N	N	0	N	00	N
75	20240718	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	31464345	14989	73.39	2090	2105	2090	2715	1465	2090	2099.16	0.14	0	1964	2120	2105	2095	2080	2070	2100	2075	7	625	100	1460	5	1	7305000	154	-53.97	1.06	12	0.21	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		10335	N	N	0	N	00	N
76	20240718	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	26807780	12771	62.53	2090	2105	2090	2715	1465	2090	2099.11	0.14	0	986	2120	2105	2095	2080	2070	2100	2075	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.17	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		10335	N	N	0	N	00	N
77	20240718	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	22406210	10677	52.27	2090	2105	2090	2715	1465	2090	2098.55	0.14	0	102	2120	2105	2095	2080	2070	2100	2075	7	625	100	1460	5	1	7305000	154	-53.97	1.06	12	0.15	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		10335	N	N	0	N	00	N
78	20240718	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	21844995	10410	50.97	2090	2100	2090	2715	1465	2090	2098.46	0.14	0	102	2120	2105	2095	2080	2070	2100	2075	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.14	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10335	N	N	0	N	00	N
79	20240718	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	7576925	3613	17.69	2090	2100	2090	2715	1465	2090	2097.13	0.14	0	102	2120	2105	2095	2080	2070	2100	2075	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.05	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		10335	N	N	0	N	00	N
80	20240718	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	6463925	3083	15.09	2090	2100	2090	2715	1465	2090	2096.63	0.14	0	102	2120	2105	2095	2080	2070	2100	2075	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.04	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		10335	N	N	0	N	00	N
81	20240718	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	522775	250	1.22	2090	2100	2090	2715	1465	2090	2091.10	0.14	0	0	2120	2105	2095	2080	2070	2100	2075	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.00	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		10335	N	N	0	N	00	N
82	20240717	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	42715600	20425	381.70	2110	2110	2085	2740	1480	2110	2091.34	0.14	0	1978	2123	2116	2103	2096	2083	2120	2100	7	630	100	1470	5	1	7305000	153	-53.59	1.05	12	0.28	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		10357	N	N	0	N	00	N
83	20240717	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	21580930	10313	192.73	2110	2110	2085	2740	1480	2110	2092.59	0.14	0	1947	2123	2116	2103	2096	2083	2120	2100	7	630	100	1470	5	1	7305000	153	-53.85	1.06	12	0.14	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		10357	N	N	0	N	00	N
84	20240717	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	20436810	9767	182.53	2110	2110	2085	2740	1480	2110	2092.43	0.14	0	1619	2123	2116	2103	2096	2083	2120	2100	7	630	100	1470	5	1	7305000	153	-53.72	1.05	12	0.13	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10357	N	N	0	N	00	N
85	20240717	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	18321545	8756	163.63	2110	2110	2085	2740	1480	2110	2092.46	0.14	0	1285	2123	2116	2103	2096	2083	2120	2100	7	630	100	1470	5	1	7305000	153	-53.72	1.05	12	0.12	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10357	N	N	0	N	00	N
86	20240717	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	16631455	7949	148.55	2110	2110	2085	2740	1480	2110	2092.27	0.14	0	1196	2123	2116	2103	2096	2083	2120	2100	7	630	100	1470	5	1	7305000	152	-53.46	1.05	12	0.11	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		10357	N	N	0	N	00	N
87	20240717	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2802515	1330	24.86	2110	2110	2100	2740	1480	2110	2107.15	0.14	0	610	2123	2116	2103	2096	2083	2120	2100	7	630	100	1470	5	1	7305000	154	-53.97	1.06	12	0.02	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		10357	N	N	0	N	00	N
88	20240717	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1071825	508	9.49	2110	2110	2105	2740	1480	2110	2109.89	0.14	0	272	2123	2116	2103	2096	2083	2120	2100	7	630	100	1470	5	1	7305000	154	-54.10	1.06	12	0.01	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		10357	N	N	0	N	00	N
89	20240717	091105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	324935	154	2.88	2110	2110	2105	2740	1480	2110	2109.97	0.14	0	-1	2123	2116	2103	2096	2083	2120	2100	7	630	100	1470	5	1	7305000	154	-54.10	1.06	12	0.00	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		10357	N	N	0	N	00	N
90	20240716	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	11286765	5351	44.43	2090	2110	2090	2720	1470	2095	2109.28	0.14	0	4013	2115	2105	2095	2085	2075	2110	2090	7	625	100	1460	5	1	7305000	154	-54.10	1.06	12	0.07	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		10344	N	N	0	N	00	N
91	20240716	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	10075955	4777	39.66	2090	2110	2090	2720	1470	2095	2109.26	0.14	0	3912	2115	2105	2095	2085	2075	2110	2090	7	625	100	1460	5	1	7305000	154	-54.10	1.06	12	0.07	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		10344	N	N	0	N	00	N
92	20240716	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	8400960	3983	33.07	2090	2110	2090	2720	1470	2095	2109.20	0.14	0	3188	2115	2105	2095	2085	2075	2110	2090	7	625	100	1460	5	1	7305000	154	-54.10	1.06	12	0.05	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		10344	N	N	0	N	00	N
93	20240716	131349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	6658100	3157	26.21	2090	2110	2090	2720	1470	2095	2109.00	0.14	0	2463	2115	2105	2095	2085	2075	2110	2090	7	625	100	1460	5	1	7305000	154	-54.10	1.06	12	0.04	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		10344	N	N	0	N	00	N
94	20240716	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	4102890	1946	16.16	2090	2110	2090	2720	1470	2095	2108.37	0.14	0	1724	2115	2105	2095	2085	2075	2110	2090	7	625	100	1460	5	1	7305000	154	-54.10	1.06	12	0.03	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		10344	N	N	0	N	00	N
95	20240716	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	2556510	1213	10.07	2090	2110	2090	2720	1470	2095	2107.59	0.14	0	1004	2115	2105	2095	2085	2075	2110	2090	7	625	100	1460	5	1	7305000	154	-54.10	1.06	12	0.02	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		10344	N	N	0	N	00	N
96	20240716	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	820595	390	3.24	2090	2110	2090	2720	1470	2095	2104.09	0.14	0	278	2115	2105	2095	2085	2075	2110	2090	7	625	100	1460	5	1	7305000	154	-54.10	1.06	12	0.01	-39.00	1990.00	6070	20231222	-65.24	1893	20231227	11.46	2140	-1.40	20240226	1902	10.94	20240102	6070	-65.24	20231222	1893	11.46	20231227	0.00	N	469880	100	7 억		10344	N	N	0	N	00	N
97	20240716	091345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	108930	52	0.43	2090	2095	2090	2720	1470	2095	2094.81	0.14	0	50	2115	2105	2095	2085	2075	2110	2090	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10344	N	N	0	N	00	N
98	20240715	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	25282105	12045	54.11	2090	2105	2085	2715	1465	2090	2098.97	0.14	0	2005	2120	2105	2095	2080	2070	2102	2077	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.16	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10339	N	N	0	N	00	N
99	20240715	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	25196210	12004	53.92	2090	2105	2085	2715	1465	2090	2098.98	0.14	0	1966	2120	2105	2095	2080	2070	2102	2077	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.16	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10339	N	N	0	N	00	N
100	20240715	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	20910215	9960	44.74	2090	2105	2085	2715	1465	2090	2099.42	0.14	0	1629	2120	2105	2095	2080	2070	2102	2077	7	625	100	1460	5	1	7305000	154	-53.97	1.06	12	0.14	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		10339	N	N	0	N	00	N
101	20240715	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	14803610	7059	31.71	2090	2105	2085	2715	1465	2090	2097.13	0.14	0	1286	2120	2105	2095	2080	2070	2102	2077	7	625	100	1460	5	1	7305000	154	-53.97	1.06	12	0.10	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		10339	N	N	0	N	00	N
102	20240715	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	14081595	6716	30.17	2090	2105	2085	2715	1465	2090	2096.72	0.14	0	943	2120	2105	2095	2080	2070	2102	2077	7	625	100	1460	5	1	7305000	154	-53.97	1.06	12	0.09	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		10339	N	N	0	N	00	N
103	20240715	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	8072780	3860	17.34	2090	2100	2085	2715	1465	2090	2091.39	0.14	0	600	2120	2105	2095	2080	2070	2102	2077	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.05	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		10339	N	N	0	N	00	N
104	20240715	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	7331505	3507	15.75	2090	2100	2085	2715	1465	2090	2090.53	0.14	0	257	2120	2105	2095	2080	2070	2102	2077	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.05	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		10339	N	N	0	N	00	N
105	20240715	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	39710	19	0.09	2090	2090	2090	2715	1465	2090	2090.00	0.14	0	0	2120	2105	2095	2080	2070	2102	2077	7	625	100	1460	5	1	7305000	153	-53.59	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		10339	N	N	0	N	00	N
106	20240712	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	46738220	22262	486.92	2090	2110	2085	2715	1465	2090	2099.46	0.14	0	7885	2103	2096	2093	2086	2083	2095	2085	7	625	100	1460	5	1	7305000	153	-53.59	1.05	12	0.30	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		10454	N	N	0	N	00	N
107	20240712	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	46400430	22101	483.40	2090	2110	2085	2715	1465	2090	2099.47	0.14	0	7766	2103	2096	2093	2086	2083	2095	2085	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.30	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		10454	N	N	0	N	00	N
108	20240712	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	41066885	19560	427.82	2090	2110	2085	2715	1465	2090	2099.53	0.14	0	6172	2103	2096	2093	2086	2083	2095	2085	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.27	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10454	N	N	0	N	00	N
109	20240712	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	31236610	14881	325.48	2090	2110	2085	2715	1465	2090	2099.09	0.14	0	4716	2103	2096	2093	2086	2083	2095	2085	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.20	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		10454	N	N	0	N	00	N
110	20240712	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	26987285	12861	281.30	2090	2110	2085	2715	1465	2090	2098.38	0.14	0	3261	2103	2096	2093	2086	2083	2095	2085	7	625	100	1460	5	1	7305000	154	-53.97	1.06	12	0.18	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		10454	N	N	0	N	00	N
111	20240712	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	22603030	10776	235.70	2090	2110	2085	2715	1465	2090	2097.53	0.14	0	1837	2103	2096	2093	2086	2083	2095	2085	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.15	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10454	N	N	0	N	00	N
112	20240712	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	7944245	3777	82.61	2090	2110	2090	2715	1465	2090	2103.32	0.14	0	385	2103	2096	2093	2086	2083	2095	2085	7	625	100	1460	5	1	7305000	154	-53.97	1.06	12	0.05	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		10454	N	N	0	N	00	N
113	20240712	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.14	0	0	2103	2096	2093	2086	2083	2095	2085	7	625	100	1460	5	1	7305000	153	-53.59	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		10454	N	N	0	N	00	N
114	20240711	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	9564280	4572	25.80	2090	2100	2090	2720	1470	2095	2091.92	0.14	0	-23	2118	2106	2098	2086	2078	2105	2085	7	625	100	1460	5	1	7305000	153	-53.59	1.05	12	0.06	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		10477	N	N	0	N	00	N
115	20240711	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	9564280	4572	25.80	2090	2100	2090	2720	1470	2095	2091.92	0.14	0	-23	2118	2106	2098	2086	2078	2105	2085	7	625	100	1460	5	1	7305000	153	-53.59	1.05	12	0.06	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		10477	N	N	0	N	00	N
116	20240711	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	9564280	4572	25.80	2090	2100	2090	2720	1470	2095	2091.92	0.14	0	-23	2118	2106	2098	2086	2078	2105	2085	7	625	100	1460	5	1	7305000	153	-53.59	1.05	12	0.06	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		10477	N	N	0	N	00	N
117	20240711	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1157260	553	3.12	2090	2100	2090	2720	1470	2095	2092.69	0.14	0	-23	2118	2106	2098	2086	2078	2105	2085	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10477	N	N	0	N	00	N
118	20240711	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1136310	543	3.06	2090	2100	2090	2720	1470	2095	2092.65	0.14	0	-23	2118	2106	2098	2086	2078	2105	2085	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10477	N	N	0	N	00	N
119	20240711	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1094360	523	2.95	2090	2100	2090	2720	1470	2095	2092.47	0.14	0	-23	2118	2106	2098	2086	2078	2105	2085	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.01	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10477	N	N	0	N	00	N
120	20240711	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	727735	348	1.96	2090	2100	2090	2720	1470	2095	2091.19	0.14	0	-23	2118	2106	2098	2086	2078	2105	2085	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.00	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		10477	N	N	0	N	00	N
121	20240711	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	376200	180	1.02	2090	2090	2090	2720	1470	2095	2090.00	0.14	0	-22	2118	2106	2098	2086	2078	2105	2085	7	625	100	1460	5	1	7305000	153	-53.59	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		10477	N	N	0	N	00	N
122	20240710	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	37216665	17720	45.02	2095	2110	2090	2720	1470	2095	2100.26	0.14	0	-6	2115	2105	2090	2080	2065	2110	2085	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.24	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10483	N	N	0	N	00	N
123	20240710	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	36830665	17536	44.56	2095	2110	2090	2720	1470	2095	2100.29	0.14	0	98	2115	2105	2090	2080	2065	2110	2085	7	625	100	1460	5	1	7305000	154	-53.97	1.06	12	0.24	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		10483	N	N	0	N	00	N
124	20240710	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	30364105	14464	36.75	2095	2105	2090	2720	1470	2095	2099.29	0.14	0	96	2115	2105	2090	2080	2065	2110	2085	7	625	100	1460	5	1	7305000	154	-53.97	1.06	12	0.20	-39.00	1990.00	6070	20231222	-65.32	1893	20231227	11.20	2140	-1.64	20240226	1902	10.67	20240102	6070	-65.32	20231222	1893	11.20	20231227	0.00	N	469880	100	7 억		10483	N	N	0	N	00	N
125	20240710	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	25666375	12227	31.07	2095	2105	2090	2720	1470	2095	2099.16	0.14	0	96	2115	2105	2090	2080	2065	2110	2085	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.17	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		10483	N	N	0	N	00	N
126	20240710	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	13842490	6593	16.75	2095	2100	2090	2720	1470	2095	2099.57	0.14	0	22	2115	2105	2090	2080	2065	2110	2085	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.09	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		10483	N	N	0	N	00	N
127	20240710	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	9277115	4419	11.23	2095	2100	2090	2720	1470	2095	2099.37	0.14	0	-8	2115	2105	2090	2080	2065	2110	2085	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.06	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		10483	N	N	0	N	00	N
128	20240710	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	2374415	1132	2.88	2095	2100	2090	2720	1470	2095	2097.54	0.14	0	-8	2115	2105	2090	2080	2065	2110	2085	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.02	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		10483	N	N	0	N	00	N
129	20240710	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	232545	111	0.28	2095	2095	2095	2720	1470	2095	2095.00	0.14	0	0	2115	2105	2090	2080	2065	2110	2085	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10483	N	N	0	N	00	N
130	20240709	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	82406760	39356	132.13	2090	2100	2075	2715	1465	2090	2093.88	0.15	0	-256	2096	2092	2086	2082	2076	2095	2085	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.54	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10739	N	N	0	N	00	N
131	20240709	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	75258620	35944	120.68	2090	2100	2075	2715	1465	2090	2093.77	0.15	0	-38	2096	2092	2086	2082	2076	2095	2085	7	625	100	1460	5	1	7305000	153	-53.85	1.06	12	0.49	-39.00	1990.00	6070	20231222	-65.40	1893	20231227	10.94	2140	-1.87	20240226	1902	10.41	20240102	6070	-65.40	20231222	1893	10.94	20231227	0.00	N	469880	100	7 억		10739	N	N	0	N	00	N
132	20240709	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	66289895	31663	106.31	2090	2100	2075	2715	1465	2090	2093.61	0.15	0	149	2096	2092	2086	2082	2076	2095	2085	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.43	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10739	N	N	0	N	00	N
133	20240709	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	41403395	19784	66.42	2090	2100	2075	2715	1465	2090	2092.77	0.15	0	-28	2096	2092	2086	2082	2076	2095	2085	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.27	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10739	N	N	0	N	00	N
134	20240709	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	34327660	16407	55.08	2090	2100	2075	2715	1465	2090	2092.26	0.15	0	-28	2096	2092	2086	2082	2076	2095	2085	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.22	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10739	N	N	0	N	00	N
135	20240709	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	19572695	9365	31.44	2090	2100	2075	2715	1465	2090	2089.98	0.15	0	14	2096	2092	2086	2082	2076	2095	2085	7	625	100	1460	5	1	7305000	153	-53.72	1.05	12	0.13	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		10739	N	N	0	N	00	N
136	20240709	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	11586635	5547	18.62	2090	2090	2075	2715	1465	2090	2088.81	0.15	0	70	2096	2092	2086	2082	2076	2095	2085	7	625	100	1460	5	1	7305000	153	-53.59	1.05	12	0.08	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		10739	N	N	0	N	00	N
137	20240709	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	850845	410	1.38	2090	2090	2075	2715	1465	2090	2075.23	0.15	0	71	2096	2092	2086	2082	2076	2095	2085	7	625	100	1460	5	1	7305000	152	-53.21	1.04	12	0.01	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		10739	N	N	0	N	00	N
138	20240708	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	62202085	29785	274.04	2080	2090	2080	2710	1460	2085	2088.37	0.15	0	0	2101	2092	2081	2072	2061	2097	2077	7	625	100	1450	5	1	7305000	153	-53.59	1.05	12	0.41	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		10739	N	N	0	N	00	N
139	20240708	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	62102225	29737	273.59	2080	2090	2080	2710	1460	2085	2088.38	0.15	0	46	2101	2092	2081	2072	2061	2097	2077	7	625	100	1450	5	1	7305000	153	-53.59	1.05	12	0.41	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		10739	N	N	0	N	00	N
140	20240708	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	59814875	28642	263.52	2080	2090	2080	2710	1460	2085	2088.36	0.15	0	43	2101	2092	2081	2072	2061	2097	2077	7	625	100	1450	5	1	7305000	153	-53.59	1.05	12	0.39	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		10739	N	N	0	N	00	N
141	20240708	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	55925165	26778	246.37	2080	2090	2080	2710	1460	2085	2088.47	0.15	0	43	2101	2092	2081	2072	2061	2097	2077	7	625	100	1450	5	1	7305000	152	-53.46	1.05	12	0.37	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		10739	N	N	0	N	00	N
142	20240708	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	53172965	25458	234.23	2080	2090	2080	2710	1460	2085	2088.65	0.15	0	43	2101	2092	2081	2072	2061	2097	2077	7	625	100	1450	5	1	7305000	153	-53.59	1.05	12	0.35	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		10739	N	N	0	N	00	N
143	20240708	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	4449345	2138	19.67	2080	2085	2080	2710	1460	2085	2081.08	0.15	0	43	2101	2092	2081	2072	2061	2097	2077	7	625	100	1450	5	1	7305000	152	-53.33	1.05	12	0.03	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		10739	N	N	0	N	00	N
144	20240708	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	185555	89	0.82	2080	2085	2080	2710	1460	2085	2084.89	0.15	0	43	2101	2092	2081	2072	2061	2097	2077	7	625	100	1450	5	1	7305000	152	-53.46	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		10739	N	N	0	N	00	N
145	20240708	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	100070	48	0.44	2080	2085	2080	2710	1460	2085	2084.79	0.15	0	44	2101	2092	2081	2072	2061	2097	2077	7	625	100	1450	5	1	7305000	152	-53.46	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		10739	N	N	0	N	00	N
146	20240705	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	22601620	10869	87.94	2080	2090	2070	2710	1460	2085	2079.46	0.15	0	-47	2095	2090	2080	2075	2065	2092	2077	7	625	100	1450	5	1	7305000	152	-53.46	1.05	12	0.15	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		10786	N	N	0	N	00	N
147	20240705	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	22389525	10767	87.11	2080	2090	2070	2710	1460	2085	2079.46	0.15	0	16	2095	2090	2080	2075	2065	2092	2077	7	625	100	1450	5	1	7305000	152	-53.46	1.05	12	0.15	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		10786	N	N	0	N	00	N
148	20240705	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	20225345	9728	78.71	2080	2090	2070	2710	1460	2085	2079.09	0.15	0	17	2095	2090	2080	2075	2065	2092	2077	7	625	100	1450	5	1	7305000	152	-53.33	1.05	12	0.13	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		10786	N	N	0	N	00	N
149	20240705	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	16587735	7981	64.57	2080	2090	2070	2710	1460	2085	2078.40	0.15	0	-45	2095	2090	2080	2075	2065	2092	2077	7	625	100	1450	5	1	7305000	152	-53.33	1.05	12	0.11	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		10786	N	N	0	N	00	N
150	20240705	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	13935795	6706	54.26	2080	2090	2070	2710	1460	2085	2078.11	0.15	0	-45	2095	2090	2080	2075	2065	2092	2077	7	625	100	1450	5	1	7305000	152	-53.33	1.05	12	0.09	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		10786	N	N	0	N	00	N
151	20240705	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	11034845	5311	42.97	2080	2090	2070	2710	1460	2085	2077.73	0.15	0	-45	2095	2090	2080	2075	2065	2092	2077	7	625	100	1450	5	1	7305000	152	-53.33	1.05	12	0.07	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		10786	N	N	0	N	00	N
152	20240705	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	5559700	2677	21.66	2080	2090	2070	2710	1460	2085	2076.84	0.15	0	-45	2095	2090	2080	2075	2065	2092	2077	7	625	100	1450	5	1	7305000	152	-53.46	1.05	12	0.04	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		10786	N	N	0	N	00	N
153	20240705	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.15	0	0	2095	2090	2080	2075	2065	2092	2077	7	625	100	1450	5	1	7305000	152	-53.46	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		10786	N	N	0	N	00	N
154	20240704	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	25674355	12356	69.16	2080	2085	2070	2695	1455	2075	2077.89	0.15	0	6140	2105	2090	2080	2065	2055	2087	2062	7	620	100	1450	5	1	7305000	152	-53.46	1.05	12	0.17	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		10955	N	N	0	N	00	N
155	20240704	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	24896650	11983	67.07	2080	2085	2070	2695	1455	2075	2077.66	0.15	0	5967	2105	2090	2080	2065	2055	2087	2062	7	620	100	1450	5	1	7305000	152	-53.46	1.05	12	0.16	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		10955	N	N	0	N	00	N
156	20240704	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	18639570	8982	50.27	2080	2085	2070	2695	1455	2075	2075.21	0.15	0	3114	2105	2090	2080	2065	2055	2087	2062	7	620	100	1450	5	1	7305000	152	-53.46	1.05	12	0.12	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		10955	N	N	0	N	00	N
157	20240704	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	12456225	6011	33.64	2080	2085	2070	2695	1455	2075	2072.24	0.15	0	532	2105	2090	2080	2065	2055	2087	2062	7	620	100	1450	5	1	7305000	152	-53.46	1.05	12	0.08	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		10955	N	N	0	N	00	N
158	20240704	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	10203990	4926	27.57	2080	2080	2070	2695	1455	2075	2071.46	0.15	0	66	2105	2090	2080	2065	2055	2087	2062	7	620	100	1450	5	1	7305000	151	-53.08	1.04	12	0.07	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		10955	N	N	0	N	00	N
159	20240704	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	10141790	4896	27.40	2080	2080	2070	2695	1455	2075	2071.44	0.15	0	66	2105	2090	2080	2065	2055	2087	2062	7	620	100	1450	5	1	7305000	152	-53.33	1.05	12	0.07	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		10955	N	N	0	N	00	N
160	20240704	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	9642515	4655	26.05	2080	2080	2070	2695	1455	2075	2071.43	0.15	0	65	2105	2090	2080	2065	2055	2087	2062	7	620	100	1450	5	1	7305000	151	-53.08	1.04	12	0.06	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		10955	N	N	0	N	00	N
161	20240704	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	973195	469	2.62	2080	2080	2075	2695	1455	2075	2075.04	0.15	0	65	2105	2090	2080	2065	2055	2087	2062	7	620	100	1450	5	1	7305000	152	-53.21	1.04	12	0.01	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		10955	N	N	0	N	00	N
162	20240703	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	37080285	17867	56.53	2075	2095	2070	2695	1455	2075	2075.35	0.15	0	-5	2101	2087	2081	2067	2061	2085	2065	7	620	100	1450	5	1	7305000	152	-53.21	1.04	12	0.24	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		10960	N	N	0	N	00	N
163	20240703	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	37080285	17867	56.53	2075	2095	2070	2695	1455	2075	2075.35	0.15	0	-5	2101	2087	2081	2067	2061	2085	2065	7	620	100	1450	5	1	7305000	152	-53.21	1.04	12	0.24	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		10960	N	N	0	N	00	N
164	20240703	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	23899885	11515	36.43	2075	2095	2070	2695	1455	2075	2075.54	0.15	0	93	2101	2087	2081	2067	2061	2085	2065	7	620	100	1450	5	1	7305000	153	-53.59	1.05	12	0.16	-39.00	1990.00	6070	20231222	-65.57	1893	20231227	10.41	2140	-2.34	20240226	1902	9.88	20240102	6070	-65.57	20231222	1893	10.41	20231227	0.00	N	469880	100	7 억		10960	N	N	0	N	00	N
165	20240703	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	22987465	11077	35.04	2075	2095	2070	2695	1455	2075	2075.24	0.15	0	93	2101	2087	2081	2067	2061	2085	2065	7	620	100	1450	5	1	7305000	152	-53.21	1.04	12	0.15	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		10960	N	N	0	N	00	N
166	20240703	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	22987465	11077	35.04	2075	2095	2070	2695	1455	2075	2075.24	0.15	0	93	2101	2087	2081	2067	2061	2085	2065	7	620	100	1450	5	1	7305000	152	-53.21	1.04	12	0.15	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		10960	N	N	0	N	00	N
167	20240703	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	21949965	10577	33.46	2075	2095	2070	2695	1455	2075	2075.25	0.15	0	93	2101	2087	2081	2067	2061	2085	2065	7	620	100	1450	5	1	7305000	152	-53.21	1.04	12	0.14	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		10960	N	N	0	N	00	N
168	20240703	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	1137215	547	1.73	2075	2095	2070	2695	1455	2075	2079.00	0.15	0	-1	2101	2087	2081	2067	2061	2085	2065	7	620	100	1450	5	1	7305000	152	-53.21	1.04	12	0.01	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		10960	N	N	0	N	00	N
169	20240703	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	495240	238	0.75	2075	2085	2075	2695	1455	2075	2080.84	0.15	0	0	2101	2087	2081	2067	2061	2085	2065	7	620	100	1450	5	1	7305000	152	-53.46	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		10960	N	N	0	N	00	N
170	20240702	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	65883155	31608	253.27	2080	2095	2075	2695	1455	2075	2084.38	0.15	0	6778	2081	2077	2071	2067	2061	2080	2070	7	620	100	1450	5	1	7305000	152	-53.21	1.04	12	0.43	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		11182	N	N	0	N	00	N
171	20240702	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	64679115	31029	248.63	2080	2095	2075	2695	1455	2075	2084.47	0.15	0	7196	2081	2077	2071	2067	2061	2080	2070	7	620	100	1450	5	1	7305000	152	-53.33	1.05	12	0.42	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		11182	N	N	0	N	00	N
172	20240702	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	50820060	24366	195.24	2080	2095	2075	2695	1455	2075	2085.70	0.15	0	11716	2081	2077	2071	2067	2061	2080	2070	7	620	100	1450	5	1	7305000	152	-53.33	1.05	12	0.33	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		11182	N	N	0	N	00	N
173	20240702	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	44940170	21539	172.59	2080	2095	2075	2695	1455	2075	2086.46	0.15	0	12738	2081	2077	2071	2067	2061	2080	2070	7	620	100	1450	5	1	7305000	152	-53.21	1.04	12	0.29	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		11182	N	N	0	N	00	N
174	20240702	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	25847990	12395	99.32	2080	2095	2080	2695	1455	2075	2085.36	0.15	0	6304	2081	2077	2071	2067	2061	2080	2070	7	620	100	1450	5	1	7305000	152	-53.46	1.05	12	0.17	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		11182	N	N	0	N	00	N
175	20240702	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	4764765	2288	18.33	2080	2095	2080	2695	1455	2075	2082.50	0.15	0	-37	2081	2077	2071	2067	2061	2080	2070	7	620	100	1450	5	1	7305000	152	-53.33	1.05	12	0.03	-39.00	1990.00	6070	20231222	-65.73	1893	20231227	9.88	2140	-2.80	20240226	1902	9.36	20240102	6070	-65.73	20231222	1893	9.88	20231227	0.00	N	469880	100	7 억		11182	N	N	0	N	00	N
176	20240702	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	189745	91	0.73	2080	2095	2080	2695	1455	2075	2085.11	0.15	0	-83	2081	2077	2071	2067	2061	2080	2070	7	620	100	1450	5	1	7305000	152	-53.46	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.65	1893	20231227	10.14	2140	-2.57	20240226	1902	9.62	20240102	6070	-65.65	20231222	1893	10.14	20231227	0.00	N	469880	100	7 억		11182	N	N	0	N	00	N
177	20240702	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	20	2	0.96	31260	15	0.12	2080	2095	2080	2695	1455	2075	2084.00	0.15	0	-11	2081	2077	2071	2067	2061	2080	2070	7	620	100	1450	5	1	7305000	153	-53.72	1.05	12	0.00	-39.00	1990.00	6070	20231222	-65.49	1893	20231227	10.67	2140	-2.10	20240226	1902	10.15	20240102	6070	-65.49	20231222	1893	10.67	20231227	0.00	N	469880	100	7 억		11182	N	N	0	N	00	N
178	20240701	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	25859955	12480	115.36	2070	2075	2065	2695	1455	2075	2072.11	0.15	0	-9375	2098	2086	2078	2066	2058	2085	2065	7	620	100	1450	5	1	7305000	152	-53.21	1.04	12	0.17	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		11137	N	N	0	N	00	N
179	20240701	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	25824715	12463	115.21	2070	2075	2065	2695	1455	2075	2072.11	0.15	0	-9369	2098	2086	2078	2066	2058	2085	2065	7	620	100	1450	5	1	7305000	151	-52.95	1.04	12	0.17	-39.00	1990.00	6070	20231222	-65.98	1893	20231227	9.09	2140	-3.50	20240226	1902	8.57	20240102	6070	-65.98	20231222	1893	9.09	20231227	0.00	N	469880	100	7 억		11137	N	N	0	N	00	N
180	20240701	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	22702115	10956	101.28	2070	2075	2065	2695	1455	2075	2072.12	0.15	0	-7867	2098	2086	2078	2066	2058	2085	2065	7	620	100	1450	5	1	7305000	151	-53.08	1.04	12	0.15	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		11137	N	N	0	N	00	N
181	20240701	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	20060420	9680	89.48	2070	2075	2065	2695	1455	2075	2072.36	0.15	0	-6601	2098	2086	2078	2066	2058	2085	2065	7	620	100	1450	5	1	7305000	151	-53.08	1.04	12	0.13	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		11137	N	N	0	N	00	N
182	20240701	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	17179290	8289	76.62	2070	2075	2065	2695	1455	2075	2072.54	0.15	0	-5242	2098	2086	2078	2066	2058	2085	2065	7	620	100	1450	5	1	7305000	151	-53.08	1.04	12	0.11	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		11137	N	N	0	N	00	N
183	20240701	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	10949955	5284	48.84	2070	2075	2065	2695	1455	2075	2072.29	0.15	0	-2296	2098	2086	2078	2066	2058	2085	2065	7	620	100	1450	5	1	7305000	151	-53.08	1.04	12	0.07	-39.00	1990.00	6070	20231222	-65.90	1893	20231227	9.35	2140	-3.27	20240226	1902	8.83	20240102	6070	-65.90	20231222	1893	9.35	20231227	0.00	N	469880	100	7 억		11137	N	N	0	N	00	N
184	20240701	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	5994330	2893	26.74	2070	2075	2065	2695	1455	2075	2072.01	0.15	0	-267	2098	2086	2078	2066	2058	2085	2065	7	620	100	1450	5	1	7305000	152	-53.21	1.04	12	0.04	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		11137	N	N	0	N	00	N
185	20240701	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	31075	15	0.14	2070	2075	2070	2695	1455	2075	2071.67	0.15	0	10	2098	2086	2078	2066	2058	2085	2065	7	620	100	1450	5	1	7305000	152	-53.21	1.04	12	0.00	-39.00	1990.00	6070	20231222	-65.82	1893	20231227	9.61	2140	-3.04	20240226	1902	9.10	20240102	6070	-65.82	20231222	1893	9.61	20231227	0.00	N	469880	100	7 억		11137	N	N	0	N	00	N