KissMeData/445970/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	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	16070835	7224	63.57	2230	2240	2210	2905	1565	2235	2224.64	0.03	0	4218	2268	2251	2233	2216	2198	2242	2207	5	670	100	1600	5	1	5360000	120	41.30	1.09	12	0.13	54.00	2051.00	2310	20240715	-3.46	2035	20230908	9.58	2310	-3.46	20240715	2075	7.47	20240102	2310	-3.46	20240715	2035	9.58	20230908	0.00	N	445970	100	5 억		1792	N	N	0	N	00	N
3	20240731	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	15787625	7097	62.45	2230	2240	2210	2905	1565	2235	2224.55	0.03	0	4124	2268	2251	2233	2216	2198	2242	2207	5	670	100	1600	5	1	5360000	120	41.30	1.09	12	0.13	54.00	2051.00	2310	20240715	-3.46	2035	20230908	9.58	2310	-3.46	20240715	2075	7.47	20240102	2310	-3.46	20240715	2035	9.58	20230908	0.00	N	445970	100	5 억		1792	N	N	0	N	00	N
4	20240731	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	10954480	4916	43.26	2230	2240	2215	2905	1565	2235	2228.33	0.03	0	3302	2268	2251	2233	2216	2198	2242	2207	5	670	100	1600	5	1	5360000	119	41.11	1.08	12	0.09	54.00	2051.00	2310	20240715	-3.90	2035	20230908	9.09	2310	-3.90	20240715	2075	6.99	20240102	2310	-3.90	20240715	2035	9.09	20230908	0.00	N	445970	100	5 억		1792	N	N	0	N	00	N
5	20240731	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	5566205	2489	21.90	2230	2240	2220	2905	1565	2235	2236.32	0.03	0	2388	2268	2251	2233	2216	2198	2242	2207	5	670	100	1600	5	1	5360000	119	41.20	1.08	12	0.05	54.00	2051.00	2310	20240715	-3.68	2035	20230908	9.34	2310	-3.68	20240715	2075	7.23	20240102	2310	-3.68	20240715	2035	9.34	20230908	0.00	N	445970	100	5 억		1792	N	N	0	N	00	N
6	20240731	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	3651135	1633	14.37	2230	2240	2230	2905	1565	2235	2235.85	0.03	0	1605	2268	2251	2233	2216	2198	2242	2207	5	670	100	1600	5	1	5360000	120	41.48	1.09	12	0.03	54.00	2051.00	2310	20240715	-3.03	2035	20230908	10.07	2310	-3.03	20240715	2075	7.95	20240102	2310	-3.03	20240715	2035	10.07	20230908	0.00	N	445970	100	5 억		1792	N	N	0	N	00	N
7	20240731	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	1852875	830	7.30	2230	2235	2230	2905	1565	2235	2232.38	0.03	0	821	2268	2251	2233	2216	2198	2242	2207	5	670	100	1600	5	1	5360000	120	41.39	1.09	12	0.02	54.00	2051.00	2310	20240715	-3.25	2035	20230908	9.83	2310	-3.25	20240715	2075	7.71	20240102	2310	-3.25	20240715	2035	9.83	20230908	0.00	N	445970	100	5 억		1792	N	N	0	N	00	N
8	20240731	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	118190	53	0.47	2230	2230	2230	2905	1565	2235	2230.00	0.03	0	44	2268	2251	2233	2216	2198	2242	2207	5	670	100	1600	5	1	5360000	120	41.30	1.09	12	0.00	54.00	2051.00	2310	20240715	-3.46	2035	20230908	9.58	2310	-3.46	20240715	2075	7.47	20240102	2310	-3.46	20240715	2035	9.58	20230908	0.00	N	445970	100	5 억		1792	N	N	0	N	00	N
9	20240731	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	0	0	0.00	0	0	0	2905	1565	2235	0.00	0.03	0	0	2268	2251	2233	2216	2198	2242	2207	5	670	100	1600	5	1	5360000	120	41.39	1.09	12	0.00	54.00	2051.00	2310	20240715	-3.25	2035	20230908	9.83	2310	-3.25	20240715	2075	7.71	20240102	2310	-3.25	20240715	2035	9.83	20230908	0.00	N	445970	100	5 억		1792	N	N	0	N	00	N
10	20240730	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-10	5	-0.45	25290810	11364	59.60	2240	2250	2215	2915	1575	2245	2225.52	0.03	0	2964	2281	2262	2231	2212	2181	2272	2222	5	670	100	1610	5	1	5360000	120	41.39	1.09	12	0.21	54.00	2051.00	2310	20240715	-3.25	2035	20230908	9.83	2310	-3.25	20240715	2075	7.71	20240102	2310	-3.25	20240715	2035	9.83	20230908	0.00	N	445970	100	5 억		1828	N	N	0	N	00	N
11	20240730	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-15	5	-0.67	25054240	11258	59.04	2240	2250	2215	2915	1575	2245	2225.46	0.03	0	2896	2281	2262	2231	2212	2181	2272	2222	5	670	100	1610	5	1	5360000	120	41.30	1.09	12	0.21	54.00	2051.00	2310	20240715	-3.46	2035	20230908	9.58	2310	-3.46	20240715	2075	7.47	20240102	2310	-3.46	20240715	2035	9.58	20230908	0.00	N	445970	100	5 억		1828	N	N	0	N	00	N
12	20240730	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-20	5	-0.89	15031895	6742	35.36	2240	2250	2215	2915	1575	2245	2229.59	0.03	0	2330	2281	2262	2231	2212	2181	2272	2222	5	670	100	1610	5	1	5360000	119	41.20	1.08	12	0.13	54.00	2051.00	2310	20240715	-3.68	2035	20230908	9.34	2310	-3.68	20240715	2075	7.23	20240102	2310	-3.68	20240715	2035	9.34	20230908	0.00	N	445970	100	5 억		1828	N	N	0	N	00	N
13	20240730	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-30	5	-1.34	11814925	5293	27.76	2240	2250	2215	2915	1575	2245	2232.18	0.03	0	1755	2281	2262	2231	2212	2181	2272	2222	5	670	100	1610	5	1	5360000	119	41.02	1.08	12	0.10	54.00	2051.00	2310	20240715	-4.11	2035	20230908	8.85	2310	-4.11	20240715	2075	6.75	20240102	2310	-4.11	20240715	2035	8.85	20230908	0.00	N	445970	100	5 억		1828	N	N	0	N	00	N
14	20240730	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	8448965	3777	19.81	2240	2250	2215	2915	1575	2245	2236.95	0.03	0	1203	2281	2262	2231	2212	2181	2272	2222	5	670	100	1610	5	1	5360000	120	41.48	1.09	12	0.07	54.00	2051.00	2310	20240715	-3.03	2035	20230908	10.07	2310	-3.03	20240715	2075	7.95	20240102	2310	-3.03	20240715	2035	10.07	20230908	0.00	N	445970	100	5 억		1828	N	N	0	N	00	N
15	20240730	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	5	2	0.22	5180040	2313	12.13	2240	2250	2215	2915	1575	2245	2239.53	0.03	0	631	2281	2262	2231	2212	2181	2272	2222	5	670	100	1610	5	1	5360000	121	41.67	1.10	12	0.04	54.00	2051.00	2310	20240715	-2.60	2035	20230908	10.57	2310	-2.60	20240715	2075	8.43	20240102	2310	-2.60	20240715	2035	10.57	20230908	0.00	N	445970	100	5 억		1828	N	N	0	N	00	N
16	20240730	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	163875	73	0.38	2240	2245	2240	2915	1575	2245	2244.86	0.03	0	62	2281	2262	2231	2212	2181	2272	2222	5	670	100	1610	5	1	5360000	120	41.57	1.09	12	0.00	54.00	2051.00	2310	20240715	-2.81	2035	20230908	10.32	2310	-2.81	20240715	2075	8.19	20240102	2310	-2.81	20240715	2035	10.32	20230908	0.00	N	445970	100	5 억		1828	N	N	0	N	00	N
17	20240730	091336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	4480	2	0.01	2240	2240	2240	2915	1575	2245	2240.00	0.03	0	-2	2281	2262	2231	2212	2181	2272	2222	5	670	100	1610	5	1	5360000	120	41.48	1.09	12	0.00	54.00	2051.00	2310	20240715	-3.03	2035	20230908	10.07	2310	-3.03	20240715	2075	7.95	20240102	2310	-3.03	20240715	2035	10.07	20230908	0.00	N	445970	100	5 억		1828	N	N	0	N	00	N
18	20240729	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	25	2	1.13	42352750	19067	33.66	2200	2250	2200	2885	1555	2220	2221.26	0.03	0	0	2250	2235	2215	2200	2180	2237	2202	5	665	100	1590	5	1	5360000	120	41.57	1.09	12	0.36	54.00	2051.00	2310	20240715	-2.81	2035	20230908	10.32	2310	-2.81	20240715	2075	8.19	20240102	2310	-2.81	20240715	2035	10.32	20230908	0.00	N	445970	100	5 억		1828	N	N	0	N	00	N
19	20240729	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	25	2	1.13	42209070	19003	33.54	2200	2250	2200	2885	1555	2220	2221.18	0.03	0	0	2250	2235	2215	2200	2180	2237	2202	5	665	100	1590	5	1	5360000	120	41.57	1.09	12	0.35	54.00	2051.00	2310	20240715	-2.81	2035	20230908	10.32	2310	-2.81	20240715	2075	8.19	20240102	2310	-2.81	20240715	2035	10.32	20230908	0.00	N	445970	100	5 억		1828	N	N	0	N	00	N
20	20240729	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	30	2	1.35	40593975	18284	32.27	2200	2250	2200	2885	1555	2220	2220.19	0.03	0	0	2250	2235	2215	2200	2180	2237	2202	5	665	100	1590	5	1	5360000	121	41.67	1.10	12	0.34	54.00	2051.00	2310	20240715	-2.60	2035	20230908	10.57	2310	-2.60	20240715	2075	8.43	20240102	2310	-2.60	20240715	2035	10.57	20230908	0.00	N	445970	100	5 억		1828	N	N	0	N	00	N
21	20240729	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	30	2	1.35	39372225	17741	31.32	2200	2250	2200	2885	1555	2220	2219.28	0.03	0	0	2250	2235	2215	2200	2180	2237	2202	5	665	100	1590	5	1	5360000	121	41.67	1.10	12	0.33	54.00	2051.00	2310	20240715	-2.60	2035	20230908	10.57	2310	-2.60	20240715	2075	8.43	20240102	2310	-2.60	20240715	2035	10.57	20230908	0.00	N	445970	100	5 억		1828	N	N	0	N	00	N
22	20240729	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	20	2	0.90	37521695	16917	29.86	2200	2240	2200	2885	1555	2220	2217.99	0.03	0	0	2250	2235	2215	2200	2180	2237	2202	5	665	100	1590	5	1	5360000	120	41.48	1.09	12	0.32	54.00	2051.00	2310	20240715	-3.03	2035	20230908	10.07	2310	-3.03	20240715	2075	7.95	20240102	2310	-3.03	20240715	2035	10.07	20230908	0.00	N	445970	100	5 억		1828	N	N	0	N	00	N
23	20240729	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	15	2	0.68	36301175	16372	28.90	2200	2240	2200	2885	1555	2220	2217.27	0.03	0	0	2250	2235	2215	2200	2180	2237	2202	5	665	100	1590	5	1	5360000	120	41.39	1.09	12	0.31	54.00	2051.00	2310	20240715	-3.25	2035	20230908	9.83	2310	-3.25	20240715	2075	7.71	20240102	2310	-3.25	20240715	2035	9.83	20230908	0.00	N	445970	100	5 억		1828	N	N	0	N	00	N
24	20240729	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	15	2	0.68	19016435	8639	15.25	2200	2240	2200	2885	1555	2220	2201.23	0.03	0	0	2250	2235	2215	2200	2180	2237	2202	5	665	100	1590	5	1	5360000	120	41.39	1.09	12	0.16	54.00	2051.00	2310	20240715	-3.25	2035	20230908	9.83	2310	-3.25	20240715	2075	7.71	20240102	2310	-3.25	20240715	2035	9.83	20230908	0.00	N	445970	100	5 억		1828	N	N	0	N	00	N
25	20240729	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-20	5	-0.90	17866200	8121	14.33	2200	2200	2200	2885	1555	2220	2200.00	0.03	0	0	2250	2235	2215	2200	2180	2237	2202	5	665	100	1590	5	1	5360000	118	40.74	1.07	12	0.15	54.00	2051.00	2310	20240715	-4.76	2035	20230908	8.11	2310	-4.76	20240715	2075	6.02	20240102	2310	-4.76	20240715	2035	8.11	20230908	0.00	N	445970	100	5 억		1828	N	N	0	N	00	N
26	20240726	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-20	5	-0.89	125027585	56653	1788.85	2220	2230	2195	2910	1570	2240	2206.90	0.02	0	496	2246	2242	2236	2232	2226	2245	2235	5	670	100	1610	5	1	5360000	119	41.11	1.08	12	1.06	54.00	2051.00	2310	20240715	-3.90	2035	20230908	9.09	2310	-3.90	20240715	2075	6.99	20240102	2310	-3.90	20240715	2035	9.09	20230908	0.00	N	445970	100	5 억		1332	N	N	0	N	00	N
27	20240726	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-45	5	-2.01	119911830	54323	1715.28	2220	2230	2195	2910	1570	2240	2207.39	0.02	0	704	2246	2242	2236	2232	2226	2245	2235	5	670	100	1610	5	1	5360000	118	40.65	1.07	12	1.01	54.00	2051.00	2310	20240715	-4.98	2035	20230908	7.86	2310	-4.98	20240715	2075	5.78	20240102	2310	-4.98	20240715	2035	7.86	20230908	0.00	N	445970	100	5 억		1332	N	N	0	N	00	N
28	20240726	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-25	5	-1.12	87123175	39418	1244.65	2220	2230	2195	2910	1570	2240	2210.24	0.02	0	-1	2246	2242	2236	2232	2226	2245	2235	5	670	100	1610	5	1	5360000	119	41.02	1.08	12	0.74	54.00	2051.00	2310	20240715	-4.11	2035	20230908	8.85	2310	-4.11	20240715	2075	6.75	20240102	2310	-4.11	20240715	2035	8.85	20230908	0.00	N	445970	100	5 억		1332	N	N	0	N	00	N
29	20240726	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-15	5	-0.67	49938585	22538	711.65	2220	2230	2210	2910	1570	2240	2215.75	0.02	0	522	2246	2242	2236	2232	2226	2245	2235	5	670	100	1610	5	1	5360000	119	41.20	1.08	12	0.42	54.00	2051.00	2310	20240715	-3.68	2035	20230908	9.34	2310	-3.68	20240715	2075	7.23	20240102	2310	-3.68	20240715	2035	9.34	20230908	0.00	N	445970	100	5 억		1332	N	N	0	N	00	N
30	20240726	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-10	5	-0.45	42964190	19394	612.38	2220	2230	2210	2910	1570	2240	2215.33	0.02	0	392	2246	2242	2236	2232	2226	2245	2235	5	670	100	1610	5	1	5360000	120	41.30	1.09	12	0.36	54.00	2051.00	2310	20240715	-3.46	2035	20230908	9.58	2310	-3.46	20240715	2075	7.47	20240102	2310	-3.46	20240715	2035	9.58	20230908	0.00	N	445970	100	5 억		1332	N	N	0	N	00	N
31	20240726	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-15	5	-0.67	36705770	16582	523.59	2220	2230	2210	2910	1570	2240	2213.59	0.02	0	0	2246	2242	2236	2232	2226	2245	2235	5	670	100	1610	5	1	5360000	119	41.20	1.08	12	0.31	54.00	2051.00	2310	20240715	-3.68	2035	20230908	9.34	2310	-3.68	20240715	2075	7.23	20240102	2310	-3.68	20240715	2035	9.34	20230908	0.00	N	445970	100	5 억		1332	N	N	0	N	00	N
32	20240726	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-10	5	-0.45	34845220	15747	497.22	2220	2230	2210	2910	1570	2240	2212.82	0.02	0	0	2246	2242	2236	2232	2226	2245	2235	5	670	100	1610	5	1	5360000	120	41.30	1.09	12	0.29	54.00	2051.00	2310	20240715	-3.46	2035	20230908	9.58	2310	-3.46	20240715	2075	7.47	20240102	2310	-3.46	20240715	2035	9.58	20230908	0.00	N	445970	100	5 억		1332	N	N	0	N	00	N
33	20240726	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-30	5	-1.34	28968810	13100	413.64	2220	2220	2210	2910	1570	2240	2211.36	0.02	0	0	2246	2242	2236	2232	2226	2245	2235	5	670	100	1610	5	1	5360000	118	40.93	1.08	12	0.24	54.00	2051.00	2310	20240715	-4.33	2035	20230908	8.60	2310	-4.33	20240715	2075	6.51	20240102	2310	-4.33	20240715	2035	8.60	20230908	0.00	N	445970	100	5 억		1332	N	N	0	N	00	N
34	20240725	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	7081615	3167	19.37	2235	2240	2230	2915	1575	2245	2236.06	0.02	0	1000	2268	2256	2238	2226	2208	2247	2217	5	670	100	1610	5	1	5360000	120	41.48	1.09	12	0.06	54.00	2051.00	2310	20240715	-3.03	2035	20230908	10.07	2310	-3.03	20240715	2075	7.95	20240102	2310	-3.03	20240715	2035	10.07	20230908	0.00	N	445970	100	5 억		1332	N	N	0	N	00	N
35	20240725	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	7070415	3162	19.34	2235	2240	2230	2915	1575	2245	2236.06	0.02	0	1000	2268	2256	2238	2226	2208	2247	2217	5	670	100	1610	5	1	5360000	120	41.48	1.09	12	0.06	54.00	2051.00	2310	20240715	-3.03	2035	20230908	10.07	2310	-3.03	20240715	2075	7.95	20240102	2310	-3.03	20240715	2035	10.07	20230908	0.00	N	445970	100	5 억		1332	N	N	0	N	00	N
36	20240725	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	6660495	2979	18.22	2235	2240	2230	2915	1575	2245	2235.82	0.02	0	817	2268	2256	2238	2226	2208	2247	2217	5	670	100	1610	5	1	5360000	120	41.48	1.09	12	0.06	54.00	2051.00	2310	20240715	-3.03	2035	20230908	10.07	2310	-3.03	20240715	2075	7.95	20240102	2310	-3.03	20240715	2035	10.07	20230908	0.00	N	445970	100	5 억		1332	N	N	0	N	00	N
37	20240725	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	6140815	2747	16.80	2235	2240	2230	2915	1575	2245	2235.46	0.02	0	585	2268	2256	2238	2226	2208	2247	2217	5	670	100	1610	5	1	5360000	120	41.48	1.09	12	0.05	54.00	2051.00	2310	20240715	-3.03	2035	20230908	10.07	2310	-3.03	20240715	2075	7.95	20240102	2310	-3.03	20240715	2035	10.07	20230908	0.00	N	445970	100	5 억		1332	N	N	0	N	00	N
38	20240725	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-5	5	-0.22	5248985	2348	14.36	2235	2240	2235	2915	1575	2245	2235.51	0.02	0	372	2268	2256	2238	2226	2208	2247	2217	5	670	100	1610	5	1	5360000	120	41.48	1.09	12	0.04	54.00	2051.00	2310	20240715	-3.03	2035	20230908	10.07	2310	-3.03	20240715	2075	7.95	20240102	2310	-3.03	20240715	2035	10.07	20230908	0.00	N	445970	100	5 억		1332	N	N	0	N	00	N
39	20240725	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-10	5	-0.45	3384480	1514	9.26	2235	2240	2235	2915	1575	2245	2235.46	0.02	0	173	2268	2256	2238	2226	2208	2247	2217	5	670	100	1610	5	1	5360000	120	41.39	1.09	12	0.03	54.00	2051.00	2310	20240715	-3.25	2035	20230908	9.83	2310	-3.25	20240715	2075	7.71	20240102	2310	-3.25	20240715	2035	9.83	20230908	0.00	N	445970	100	5 억		1332	N	N	0	N	00	N
40	20240725	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-10	5	-0.45	2476380	1108	6.78	2235	2235	2235	2915	1575	2245	2235.00	0.02	0	0	2268	2256	2238	2226	2208	2247	2217	5	670	100	1610	5	1	5360000	120	41.39	1.09	12	0.02	54.00	2051.00	2310	20240715	-3.25	2035	20230908	9.83	2310	-3.25	20240715	2075	7.71	20240102	2310	-3.25	20240715	2035	9.83	20230908	0.00	N	445970	100	5 억		1332	N	N	0	N	00	N
41	20240725	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	0.02	0	0	2268	2256	2238	2226	2208	2247	2217	5	670	100	1610	5	1	5360000	120	41.57	1.09	12	0.00	54.00	2051.00	2310	20240715	-2.81	2035	20230908	10.32	2310	-2.81	20240715	2075	8.19	20240102	2310	-2.81	20240715	2035	10.32	20230908	0.00	N	445970	100	5 억		1332	N	N	0	N	00	N
42	20240724	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	36466035	16347	315.88	2250	2250	2220	2930	1580	2255	2230.75	0.02	0	-7	2305	2280	2255	2230	2205	2292	2242	5	675	100	1620	5	1	5360000	120	41.57	1.09	12	0.30	54.00	2051.00	2310	20240715	-2.81	2035	20230908	10.32	2310	-2.81	20240715	2075	8.19	20240102	2310	-2.81	20240715	2035	10.32	20230908	0.00	N	445970	100	5 억		1339	N	N	0	N	00	N
43	20240724	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-15	5	-0.67	35027590	15703	303.44	2250	2250	2220	2930	1580	2255	2230.63	0.02	0	551	2305	2280	2255	2230	2205	2292	2242	5	675	100	1620	5	1	5360000	120	41.48	1.09	12	0.29	54.00	2051.00	2310	20240715	-3.03	2035	20230908	10.07	2310	-3.03	20240715	2075	7.95	20240102	2310	-3.03	20240715	2035	10.07	20230908	0.00	N	445970	100	5 억		1339	N	N	0	N	00	N
44	20240724	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	32612280	14626	282.63	2250	2250	2220	2930	1580	2255	2229.75	0.02	0	556	2305	2280	2255	2230	2205	2292	2242	5	675	100	1620	5	1	5360000	120	41.57	1.09	12	0.27	54.00	2051.00	2310	20240715	-2.81	2035	20230908	10.32	2310	-2.81	20240715	2075	8.19	20240102	2310	-2.81	20240715	2035	10.32	20230908	0.00	N	445970	100	5 억		1339	N	N	0	N	00	N
45	20240724	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	30989145	13903	268.66	2250	2250	2220	2930	1580	2255	2228.95	0.02	0	556	2305	2280	2255	2230	2205	2292	2242	5	675	100	1620	5	1	5360000	120	41.57	1.09	12	0.26	54.00	2051.00	2310	20240715	-2.81	2035	20230908	10.32	2310	-2.81	20240715	2075	8.19	20240102	2310	-2.81	20240715	2035	10.32	20230908	0.00	N	445970	100	5 억		1339	N	N	0	N	00	N
46	20240724	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	29413155	13201	255.09	2250	2250	2220	2930	1580	2255	2228.10	0.02	0	556	2305	2280	2255	2230	2205	2292	2242	5	675	100	1620	5	1	5360000	120	41.57	1.09	12	0.25	54.00	2051.00	2310	20240715	-2.81	2035	20230908	10.32	2310	-2.81	20240715	2075	8.19	20240102	2310	-2.81	20240715	2035	10.32	20230908	0.00	N	445970	100	5 억		1339	N	N	0	N	00	N
47	20240724	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-10	5	-0.44	27136955	12185	235.46	2250	2250	2220	2930	1580	2255	2227.08	0.02	0	556	2305	2280	2255	2230	2205	2292	2242	5	675	100	1620	5	1	5360000	120	41.57	1.09	12	0.23	54.00	2051.00	2310	20240715	-2.81	2035	20230908	10.32	2310	-2.81	20240715	2075	8.19	20240102	2310	-2.81	20240715	2035	10.32	20230908	0.00	N	445970	100	5 억		1339	N	N	0	N	00	N
48	20240724	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-15	5	-0.67	25756795	11568	223.54	2250	2250	2220	2930	1580	2255	2226.56	0.02	0	556	2305	2280	2255	2230	2205	2292	2242	5	675	100	1620	5	1	5360000	120	41.48	1.09	12	0.22	54.00	2051.00	2310	20240715	-3.03	2035	20230908	10.07	2310	-3.03	20240715	2075	7.95	20240102	2310	-3.03	20240715	2035	10.07	20230908	0.00	N	445970	100	5 억		1339	N	N	0	N	00	N
49	20240724	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-5	5	-0.22	4500	2	0.04	2250	2250	2250	2930	1580	2255	2250.00	0.02	0	-2	2305	2280	2255	2230	2205	2292	2242	5	675	100	1620	5	1	5360000	121	41.67	1.10	12	0.00	54.00	2051.00	2310	20240715	-2.60	2035	20230908	10.57	2310	-2.60	20240715	2075	8.43	20240102	2310	-2.60	20240715	2035	10.57	20230908	0.00	N	445970	100	5 억		1339	N	N	0	N	00	N
50	20240723	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	5	2	0.22	11595500	5175	28.34	2245	2280	2230	2925	1575	2250	2240.68	0.03	0	-21	2270	2260	2240	2230	2210	2265	2235	5	675	100	1620	5	1	5360000	121	41.76	1.10	12	0.10	54.00	2051.00	2310	20240715	-2.38	2035	20230908	10.81	2310	-2.38	20240715	2075	8.67	20240102	2310	-2.38	20240715	2035	10.81	20230908	0.00	N	445970	100	5 억		1360	N	N	0	N	00	N
51	20240723	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	9759565	4356	23.85	2245	2280	2230	2925	1575	2250	2240.49	0.03	0	-21	2270	2260	2240	2230	2210	2265	2235	5	675	100	1620	5	1	5360000	120	41.48	1.09	12	0.08	54.00	2051.00	2310	20240715	-3.03	2035	20230908	10.07	2310	-3.03	20240715	2075	7.95	20240102	2310	-3.03	20240715	2035	10.07	20230908	0.00	N	445970	100	5 억		1360	N	N	0	N	00	N
52	20240723	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	3228840	1435	7.86	2245	2280	2240	2925	1575	2250	2250.06	0.03	0	-21	2270	2260	2240	2230	2210	2265	2235	5	675	100	1620	5	1	5360000	120	41.48	1.09	12	0.03	54.00	2051.00	2310	20240715	-3.03	2035	20230908	10.07	2310	-3.03	20240715	2075	7.95	20240102	2310	-3.03	20240715	2035	10.07	20230908	0.00	N	445970	100	5 억		1360	N	N	0	N	00	N
53	20240723	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-10	5	-0.44	2320750	1031	5.65	2245	2280	2240	2925	1575	2250	2250.97	0.03	0	-21	2270	2260	2240	2230	2210	2265	2235	5	675	100	1620	5	1	5360000	120	41.48	1.09	12	0.02	54.00	2051.00	2310	20240715	-3.03	2035	20230908	10.07	2310	-3.03	20240715	2075	7.95	20240102	2310	-3.03	20240715	2035	10.07	20230908	0.00	N	445970	100	5 억		1360	N	N	0	N	00	N
54	20240723	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-5	5	-0.22	1708695	758	4.15	2245	2280	2240	2925	1575	2250	2254.22	0.03	0	-21	2270	2260	2240	2230	2210	2265	2235	5	675	100	1620	5	1	5360000	120	41.57	1.09	12	0.01	54.00	2051.00	2310	20240715	-2.81	2035	20230908	10.32	2310	-2.81	20240715	2075	8.19	20240102	2310	-2.81	20240715	2035	10.32	20230908	0.00	N	445970	100	5 억		1360	N	N	0	N	00	N
55	20240723	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	30	2	1.33	1079790	478	2.62	2245	2280	2240	2925	1575	2250	2258.97	0.03	0	-21	2270	2260	2240	2230	2210	2265	2235	5	675	100	1620	5	1	5360000	122	42.22	1.11	12	0.01	54.00	2051.00	2310	20240715	-1.30	2035	20230908	12.04	2310	-1.30	20240715	2075	9.88	20240102	2310	-1.30	20240715	2035	12.04	20230908	0.00	N	445970	100	5 억		1360	N	N	0	N	00	N
56	20240723	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	10	2	0.44	67585	30	0.16	2245	2260	2245	2925	1575	2250	2252.83	0.03	0	-21	2270	2260	2240	2230	2210	2265	2235	5	675	100	1620	5	1	5360000	121	41.85	1.10	12	0.00	54.00	2051.00	2310	20240715	-2.16	2035	20230908	11.06	2310	-2.16	20240715	2075	8.92	20240102	2310	-2.16	20240715	2035	11.06	20230908	0.00	N	445970	100	5 억		1360	N	N	0	N	00	N
57	20240723	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	0	0	0.00	0	0	0	2925	1575	2250	0.00	0.03	0	0	2270	2260	2240	2230	2210	2265	2235	5	675	100	1620	5	1	5360000	121	41.67	1.10	12	0.00	54.00	2051.00	2310	20240715	-2.60	2035	20230908	10.57	2310	-2.60	20240715	2075	8.43	20240102	2310	-2.60	20240715	2035	10.57	20230908	0.00	N	445970	100	5 억		1360	N	N	0	N	00	N
58	20240722	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-20	5	-0.88	40763350	18261	209.68	2250	2250	2220	2950	1590	2270	2232.26	0.03	0	-4	2333	2301	2268	2236	2203	2317	2252	5	680	100	1630	5	1	5360000	121	41.67	1.10	12	0.34	54.00	2051.00	2310	20240715	-2.60	2035	20230908	10.57	2310	-2.60	20240715	2075	8.43	20240102	2310	-2.60	20240715	2035	10.57	20230908	0.00	N	445970	100	5 억		1364	N	N	0	N	00	N
59	20240722	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-20	5	-0.88	40740850	18251	209.56	2250	2250	2220	2950	1590	2270	2232.25	0.03	0	-4	2333	2301	2268	2236	2203	2317	2252	5	680	100	1630	5	1	5360000	121	41.67	1.10	12	0.34	54.00	2051.00	2310	20240715	-2.60	2035	20230908	10.57	2310	-2.60	20240715	2075	8.43	20240102	2310	-2.60	20240715	2035	10.57	20230908	0.00	N	445970	100	5 억		1364	N	N	0	N	00	N
60	20240722	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-30	5	-1.32	39376820	17640	202.55	2250	2250	2220	2950	1590	2270	2232.25	0.03	0	-4	2333	2301	2268	2236	2203	2317	2252	5	680	100	1630	5	1	5360000	120	41.48	1.09	12	0.33	54.00	2051.00	2310	20240715	-3.03	2035	20230908	10.07	2310	-3.03	20240715	2075	7.95	20240102	2310	-3.03	20240715	2035	10.07	20230908	0.00	N	445970	100	5 억		1364	N	N	0	N	00	N
61	20240722	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-30	5	-1.32	35379690	15856	182.06	2250	2250	2220	2950	1590	2270	2231.31	0.03	0	-4	2333	2301	2268	2236	2203	2317	2252	5	680	100	1630	5	1	5360000	120	41.48	1.09	12	0.30	54.00	2051.00	2310	20240715	-3.03	2035	20230908	10.07	2310	-3.03	20240715	2075	7.95	20240102	2310	-3.03	20240715	2035	10.07	20230908	0.00	N	445970	100	5 억		1364	N	N	0	N	00	N
62	20240722	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-25	5	-1.10	33242500	14902	171.11	2250	2250	2220	2950	1590	2270	2230.74	0.03	0	-4	2333	2301	2268	2236	2203	2317	2252	5	680	100	1630	5	1	5360000	120	41.57	1.09	12	0.28	54.00	2051.00	2310	20240715	-2.81	2035	20230908	10.32	2310	-2.81	20240715	2075	8.19	20240102	2310	-2.81	20240715	2035	10.32	20230908	0.00	N	445970	100	5 억		1364	N	N	0	N	00	N
63	20240722	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-30	5	-1.32	31178100	13980	160.52	2250	2250	2220	2950	1590	2270	2230.19	0.03	0	-4	2333	2301	2268	2236	2203	2317	2252	5	680	100	1630	5	1	5360000	120	41.48	1.09	12	0.26	54.00	2051.00	2310	20240715	-3.03	2035	20230908	10.07	2310	-3.03	20240715	2075	7.95	20240102	2310	-3.03	20240715	2035	10.07	20230908	0.00	N	445970	100	5 억		1364	N	N	0	N	00	N
64	20240722	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-20	5	-0.88	24024540	10788	123.87	2250	2250	2220	2950	1590	2270	2226.97	0.03	0	-4	2333	2301	2268	2236	2203	2317	2252	5	680	100	1630	5	1	5360000	121	41.67	1.10	12	0.20	54.00	2051.00	2310	20240715	-2.60	2035	20230908	10.57	2310	-2.60	20240715	2075	8.43	20240102	2310	-2.60	20240715	2035	10.57	20230908	0.00	N	445970	100	5 억		1364	N	N	0	N	00	N
65	20240722	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.03	0	0	2333	2301	2268	2236	2203	2317	2252	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.00	54.00	2051.00	2310	20240715	-1.73	2035	20230908	11.55	2310	-1.73	20240715	2075	9.40	20240102	2310	-1.73	20240715	2035	11.55	20230908	0.00	N	445970	100	5 억		1364	N	N	0	N	00	N
66	20240719	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	19548230	8709	216.43	2245	2300	2235	2950	1590	2270	2244.60	0.03	0	8	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.16	54.00	2051.00	2310	20240715	-1.73	2035	20230908	11.55	2310	-1.73	20240715	2075	9.40	20240102	2310	-1.73	20240715	2035	11.55	20230908	0.00	N	445970	100	5 억		1356	N	N	0	N	00	N
67	20240719	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	18548495	8267	205.44	2245	2300	2235	2950	1590	2270	2243.68	0.03	0	195	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.15	54.00	2051.00	2310	20240715	-1.73	2035	20230908	11.55	2310	-1.73	20240715	2075	9.40	20240102	2310	-1.73	20240715	2035	11.55	20230908	0.00	N	445970	100	5 억		1356	N	N	0	N	00	N
68	20240719	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-25	5	-1.10	18164330	8096	201.19	2245	2300	2235	2950	1590	2270	2243.62	0.03	0	197	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	5360000	120	41.57	1.09	12	0.15	54.00	2051.00	2310	20240715	-2.81	2035	20230908	10.32	2310	-2.81	20240715	2075	8.19	20240102	2310	-2.81	20240715	2035	10.32	20230908	0.00	N	445970	100	5 억		1356	N	N	0	N	00	N
69	20240719	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-20	5	-0.88	16880085	7524	186.98	2245	2300	2235	2950	1590	2270	2243.50	0.03	0	178	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	5360000	121	41.67	1.10	12	0.14	54.00	2051.00	2310	20240715	-2.60	2035	20230908	10.57	2310	-2.60	20240715	2075	8.43	20240102	2310	-2.60	20240715	2035	10.57	20230908	0.00	N	445970	100	5 억		1356	N	N	0	N	00	N
70	20240719	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-20	5	-0.88	829025	368	9.15	2245	2300	2245	2950	1590	2270	2252.79	0.03	0	3	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	5360000	121	41.67	1.10	12	0.01	54.00	2051.00	2310	20240715	-2.60	2035	20230908	10.57	2310	-2.60	20240715	2075	8.43	20240102	2310	-2.60	20240715	2035	10.57	20230908	0.00	N	445970	100	5 억		1356	N	N	0	N	00	N
71	20240719	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-20	5	-0.88	372215	165	4.10	2245	2300	2245	2950	1590	2270	2255.85	0.03	0	5	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	5360000	121	41.67	1.10	12	0.00	54.00	2051.00	2310	20240715	-2.60	2035	20230908	10.57	2310	-2.60	20240715	2075	8.43	20240102	2310	-2.60	20240715	2035	10.57	20230908	0.00	N	445970	100	5 억		1356	N	N	0	N	00	N
72	20240719	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	30	2	1.32	31870	14	0.35	2245	2300	2245	2950	1590	2270	2276.43	0.03	0	0	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	5360000	123	42.59	1.12	12	0.00	54.00	2051.00	2310	20240715	-0.43	2035	20230908	13.02	2310	-0.43	20240715	2075	10.84	20240102	2310	-0.43	20240715	2035	13.02	20230908	0.00	N	445970	100	5 억		1356	N	N	0	N	00	N
73	20240719	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-25	5	-1.10	13470	6	0.15	2245	2245	2245	2950	1590	2270	2245.00	0.03	0	0	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	5360000	120	41.57	1.09	12	0.00	54.00	2051.00	2310	20240715	-2.81	2035	20230908	10.32	2310	-2.81	20240715	2075	8.19	20240102	2310	-2.81	20240715	2035	10.32	20230908	0.00	N	445970	100	5 억		1356	N	N	0	N	00	N
74	20240718	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	9095905	4024	44.66	2265	2270	2250	2950	1590	2270	2260.41	0.03	0	1614	2303	2286	2268	2251	2233	2295	2260	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.08	54.00	2051.00	2310	20240715	-1.73	2035	20230908	11.55	2310	-1.73	20240715	2075	9.40	20240102	2310	-1.73	20240715	2035	11.55	20230908	0.00	N	445970	100	5 억		1429	N	N	0	N	00	N
75	20240718	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	6843550	3023	33.55	2265	2270	2250	2950	1590	2270	2263.83	0.03	0	1614	2303	2286	2268	2251	2233	2295	2260	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.06	54.00	2051.00	2310	20240715	-1.73	2035	20230908	11.55	2310	-1.73	20240715	2075	9.40	20240102	2310	-1.73	20240715	2035	11.55	20230908	0.00	N	445970	100	5 억		1429	N	N	0	N	00	N
76	20240718	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	6260420	2765	30.69	2265	2270	2260	2950	1590	2270	2264.17	0.03	0	1617	2303	2286	2268	2251	2233	2295	2260	5	680	100	1630	5	1	5360000	121	41.94	1.10	12	0.05	54.00	2051.00	2310	20240715	-1.95	2035	20230908	11.30	2310	-1.95	20240715	2075	9.16	20240102	2310	-1.95	20240715	2035	11.30	20230908	0.00	N	445970	100	5 억		1429	N	N	0	N	00	N
77	20240718	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-10	5	-0.44	5834440	2577	28.60	2265	2270	2260	2950	1590	2270	2264.04	0.03	0	1617	2303	2286	2268	2251	2233	2295	2260	5	680	100	1630	5	1	5360000	121	41.85	1.10	12	0.05	54.00	2051.00	2310	20240715	-2.16	2035	20230908	11.06	2310	-2.16	20240715	2075	8.92	20240102	2310	-2.16	20240715	2035	11.06	20230908	0.00	N	445970	100	5 억		1429	N	N	0	N	00	N
78	20240718	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	3574440	1577	17.50	2265	2270	2260	2950	1590	2270	2266.61	0.03	0	1430	2303	2286	2268	2251	2233	2295	2260	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.03	54.00	2051.00	2310	20240715	-1.73	2035	20230908	11.55	2310	-1.73	20240715	2075	9.40	20240102	2310	-1.73	20240715	2035	11.55	20230908	0.00	N	445970	100	5 억		1429	N	N	0	N	00	N
79	20240718	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	3574440	1577	17.50	2265	2270	2260	2950	1590	2270	2266.61	0.03	0	1430	2303	2286	2268	2251	2233	2295	2260	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.03	54.00	2051.00	2310	20240715	-1.73	2035	20230908	11.55	2310	-1.73	20240715	2075	9.40	20240102	2310	-1.73	20240715	2035	11.55	20230908	0.00	N	445970	100	5 억		1429	N	N	0	N	00	N
80	20240718	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	3574440	1577	17.50	2265	2270	2260	2950	1590	2270	2266.61	0.03	0	1430	2303	2286	2268	2251	2233	2295	2260	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.03	54.00	2051.00	2310	20240715	-1.73	2035	20230908	11.55	2310	-1.73	20240715	2075	9.40	20240102	2310	-1.73	20240715	2035	11.55	20230908	0.00	N	445970	100	5 억		1429	N	N	0	N	00	N
81	20240718	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	158550	70	0.78	2265	2265	2265	2950	1590	2270	2265.00	0.03	0	-70	2303	2286	2268	2251	2233	2295	2260	5	680	100	1630	5	1	5360000	121	41.94	1.10	12	0.00	54.00	2051.00	2310	20240715	-1.95	2035	20230908	11.30	2310	-1.95	20240715	2075	9.16	20240102	2310	-1.95	20240715	2035	11.30	20230908	0.00	N	445970	100	5 억		1429	N	N	0	N	00	N
82	20240717	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-15	5	-0.66	20349215	9010	28.55	2265	2285	2250	2970	1600	2285	2258.51	0.03	0	3002	2328	2306	2278	2256	2228	2292	2242	5	685	100	1640	5	1	5360000	122	42.04	1.11	12	0.17	54.00	2051.00	2310	20240715	-1.73	2035	20230908	11.55	2310	-1.73	20240715	2075	9.40	20240102	2310	-1.73	20240715	2035	11.55	20230908	0.00	N	445970	100	5 억		1427	N	N	0	N	00	N
83	20240717	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-15	5	-0.66	20324245	8999	28.51	2265	2285	2250	2970	1600	2285	2258.50	0.03	0	3002	2328	2306	2278	2256	2228	2292	2242	5	685	100	1640	5	1	5360000	122	42.04	1.11	12	0.17	54.00	2051.00	2310	20240715	-1.73	2035	20230908	11.55	2310	-1.73	20240715	2075	9.40	20240102	2310	-1.73	20240715	2035	11.55	20230908	0.00	N	445970	100	5 억		1427	N	N	0	N	00	N
84	20240717	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-30	5	-1.31	17654670	7813	24.75	2265	2285	2250	2970	1600	2285	2259.65	0.03	0	2992	2328	2306	2278	2256	2228	2292	2242	5	685	100	1640	5	1	5360000	121	41.76	1.10	12	0.15	54.00	2051.00	2310	20240715	-2.38	2035	20230908	10.81	2310	-2.38	20240715	2075	8.67	20240102	2310	-2.38	20240715	2035	10.81	20230908	0.00	N	445970	100	5 억		1427	N	N	0	N	00	N
85	20240717	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-25	5	-1.09	10616000	4688	14.85	2265	2285	2250	2970	1600	2285	2264.51	0.03	0	2992	2328	2306	2278	2256	2228	2292	2242	5	685	100	1640	5	1	5360000	121	41.85	1.10	12	0.09	54.00	2051.00	2310	20240715	-2.16	2035	20230908	11.06	2310	-2.16	20240715	2075	8.92	20240102	2310	-2.16	20240715	2035	11.06	20230908	0.00	N	445970	100	5 억		1427	N	N	0	N	00	N
86	20240717	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-25	5	-1.09	10324430	4559	14.44	2265	2285	2250	2970	1600	2285	2264.63	0.03	0	2992	2328	2306	2278	2256	2228	2292	2242	5	685	100	1640	5	1	5360000	121	41.85	1.10	12	0.09	54.00	2051.00	2310	20240715	-2.16	2035	20230908	11.06	2310	-2.16	20240715	2075	8.92	20240102	2310	-2.16	20240715	2035	11.06	20230908	0.00	N	445970	100	5 억		1427	N	N	0	N	00	N
87	20240717	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-30	5	-1.31	10014780	4422	14.01	2265	2285	2250	2970	1600	2285	2264.76	0.03	0	2992	2328	2306	2278	2256	2228	2292	2242	5	685	100	1640	5	1	5360000	121	41.76	1.10	12	0.08	54.00	2051.00	2310	20240715	-2.38	2035	20230908	10.81	2310	-2.38	20240715	2075	8.67	20240102	2310	-2.38	20240715	2035	10.81	20230908	0.00	N	445970	100	5 억		1427	N	N	0	N	00	N
88	20240717	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-15	5	-0.66	9788480	4322	13.69	2265	2285	2250	2970	1600	2285	2264.80	0.03	0	2992	2328	2306	2278	2256	2228	2292	2242	5	685	100	1640	5	1	5360000	122	42.04	1.11	12	0.08	54.00	2051.00	2310	20240715	-1.73	2035	20230908	11.55	2310	-1.73	20240715	2075	9.40	20240102	2310	-1.73	20240715	2035	11.55	20230908	0.00	N	445970	100	5 억		1427	N	N	0	N	00	N
89	20240717	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	0	3	0.00	0	0	0.00	0	0	0	2970	1600	2285	0.00	0.03	0	0	2328	2306	2278	2256	2228	2292	2242	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.00	54.00	2051.00	2310	20240715	-1.08	2035	20230908	12.29	2310	-1.08	20240715	2075	10.12	20240102	2310	-1.08	20240715	2035	12.29	20230908	0.00	N	445970	100	5 억		1427	N	N	0	N	00	N
90	20240716	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-10	5	-0.44	71397090	31562	605.33	2300	2300	2250	2980	1610	2295	2262.12	0.03	0	-2176	2331	2312	2291	2272	2251	2302	2262	5	685	100	1650	5	1	5360000	122	42.31	1.11	12	0.59	54.00	2051.00	2310	20240715	-1.08	2035	20230908	12.29	2310	-1.08	20240715	2075	10.12	20240102	2310	-1.08	20240715	2035	12.29	20230908	0.00	N	445970	100	5 억		1403	N	N	0	N	00	N
91	20240716	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-10	5	-0.44	70184430	31031	595.15	2300	2300	2250	2980	1610	2295	2261.75	0.03	0	-2149	2331	2312	2291	2272	2251	2302	2262	5	685	100	1650	5	1	5360000	122	42.31	1.11	12	0.58	54.00	2051.00	2310	20240715	-1.08	2035	20230908	12.29	2310	-1.08	20240715	2075	10.12	20240102	2310	-1.08	20240715	2035	12.29	20230908	0.00	N	445970	100	5 억		1403	N	N	0	N	00	N
92	20240716	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-45	5	-1.96	68158260	30133	577.92	2300	2300	2250	2980	1610	2295	2261.91	0.03	0	-1254	2331	2312	2291	2272	2251	2302	2262	5	685	100	1650	5	1	5360000	121	41.67	1.10	12	0.56	54.00	2051.00	2310	20240715	-2.60	2035	20230908	10.57	2310	-2.60	20240715	2075	8.43	20240102	2310	-2.60	20240715	2035	10.57	20230908	0.00	N	445970	100	5 억		1403	N	N	0	N	00	N
93	20240716	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-25	5	-1.09	18600410	8168	156.66	2300	2300	2265	2980	1610	2295	2277.23	0.03	0	-1133	2331	2312	2291	2272	2251	2302	2262	5	685	100	1650	5	1	5360000	122	42.04	1.11	12	0.15	54.00	2051.00	2310	20240715	-1.73	2035	20230908	11.55	2310	-1.73	20240715	2075	9.40	20240102	2310	-1.73	20240715	2035	11.55	20230908	0.00	N	445970	100	5 억		1403	N	N	0	N	00	N
94	20240716	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-30	5	-1.31	17152525	7529	144.40	2300	2300	2265	2980	1610	2295	2278.19	0.03	0	-528	2331	2312	2291	2272	2251	2302	2262	5	685	100	1650	5	1	5360000	121	41.94	1.10	12	0.14	54.00	2051.00	2310	20240715	-1.95	2035	20230908	11.30	2310	-1.95	20240715	2075	9.16	20240102	2310	-1.95	20240715	2035	11.30	20230908	0.00	N	445970	100	5 억		1403	N	N	0	N	00	N
95	20240716	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-10	5	-0.44	15961160	7004	134.33	2300	2300	2265	2980	1610	2295	2278.86	0.03	0	-5	2331	2312	2291	2272	2251	2302	2262	5	685	100	1650	5	1	5360000	122	42.31	1.11	12	0.13	54.00	2051.00	2310	20240715	-1.08	2035	20230908	12.29	2310	-1.08	20240715	2075	10.12	20240102	2310	-1.08	20240715	2035	12.29	20230908	0.00	N	445970	100	5 억		1403	N	N	0	N	00	N
96	20240716	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-30	5	-1.31	9094735	3999	76.70	2300	2300	2265	2980	1610	2295	2274.25	0.03	0	0	2331	2312	2291	2272	2251	2302	2262	5	685	100	1650	5	1	5360000	121	41.94	1.10	12	0.07	54.00	2051.00	2310	20240715	-1.95	2035	20230908	11.30	2310	-1.95	20240715	2075	9.16	20240102	2310	-1.95	20240715	2035	11.30	20230908	0.00	N	445970	100	5 억		1403	N	N	0	N	00	N
97	20240716	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	2300000	1000	19.18	2300	2300	2300	2980	1610	2295	2300.00	0.03	0	0	2331	2312	2291	2272	2251	2302	2262	5	685	100	1650	5	1	5360000	123	42.59	1.12	12	0.02	54.00	2051.00	2310	20240715	-0.43	2035	20230908	13.02	2310	-0.43	20240715	2075	10.84	20240102	2310	-0.43	20240715	2035	13.02	20230908	0.00	N	445970	100	5 억		1403	N	N	0	N	00	N
98	20240715	161301	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2295	-5	5	-0.22	11876510	5214	144.39	2310	2310	2270	2990	1610	2300	2277.81	0.03	0	4	2310	2305	2295	2290	2280	2307	2292	5	690	100	1650	5	1	5360000	123	42.50	1.12	12	0.10	54.00	2051.00	2310	20240715	-0.65	2035	20230908	12.78	2310	-0.65	20240715	2075	10.60	20240102	2310	-0.65	20240715	2035	12.78	20230908	0.00	N	445970	100	5 억		1399	N	N	0	N	00	N
99	20240715	151310	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2295	-5	5	-0.22	11188010	4914	136.08	2310	2310	2270	2990	1610	2300	2276.76	0.03	0	4	2310	2305	2295	2290	2280	2307	2292	5	690	100	1650	5	1	5360000	123	42.50	1.12	12	0.09	54.00	2051.00	2310	20240715	-0.65	2035	20230908	12.78	2310	-0.65	20240715	2075	10.60	20240102	2310	-0.65	20240715	2035	12.78	20230908	0.00	N	445970	100	5 억		1399	N	N	0	N	00	N
100	20240715	141306	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2275	-25	5	-1.09	5863425	2570	71.17	2310	2310	2275	2990	1610	2300	2281.49	0.03	0	185	2310	2305	2295	2290	2280	2307	2292	5	690	100	1650	5	1	5360000	122	42.13	1.11	12	0.05	54.00	2051.00	2310	20240715	-1.52	2035	20230908	11.79	2310	-1.52	20240715	2075	9.64	20240102	2310	-1.52	20240715	2035	11.79	20230908	0.00	N	445970	100	5 억		1399	N	N	0	N	00	N
101	20240715	131309	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2285	-15	5	-0.65	800405	350	9.69	2310	2310	2285	2990	1610	2300	2286.87	0.03	0	0	2310	2305	2295	2290	2280	2307	2292	5	690	100	1650	5	1	5360000	122	42.31	1.11	12	0.01	54.00	2051.00	2310	20240715	-1.08	2035	20230908	12.29	2310	-1.08	20240715	2075	10.12	20240102	2310	-1.08	20240715	2035	12.29	20230908	0.00	N	445970	100	5 억		1399	N	N	0	N	00	N
102	20240715	121306	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2290	-10	5	-0.43	457335	200	5.54	2310	2310	2285	2990	1610	2300	2286.68	0.03	0	0	2310	2305	2295	2290	2280	2307	2292	5	690	100	1650	5	1	5360000	123	42.41	1.12	12	0.00	54.00	2051.00	2310	20240715	-0.87	2035	20230908	12.53	2310	-0.87	20240715	2075	10.36	20240102	2310	-0.87	20240715	2035	12.53	20230908	0.00	N	445970	100	5 억		1399	N	N	0	N	00	N
103	20240715	111307	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2285	-15	5	-0.65	52710	23	0.64	2310	2310	2285	2990	1610	2300	2291.74	0.03	0	0	2310	2305	2295	2290	2280	2307	2292	5	690	100	1650	5	1	5360000	122	42.31	1.11	12	0.00	54.00	2051.00	2310	20240715	-1.08	2035	20230908	12.29	2310	-1.08	20240715	2075	10.12	20240102	2310	-1.08	20240715	2035	12.29	20230908	0.00	N	445970	100	5 억		1399	N	N	0	N	00	N
104	20240715	101305	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2295	-5	5	-0.22	25290	11	0.30	2310	2310	2295	2990	1610	2300	2299.09	0.03	0	0	2310	2305	2295	2290	2280	2307	2292	5	690	100	1650	5	1	5360000	123	42.50	1.12	12	0.00	54.00	2051.00	2310	20240715	-0.65	2035	20230908	12.78	2310	-0.65	20240715	2075	10.60	20240102	2310	-0.65	20240715	2035	12.78	20230908	0.00	N	445970	100	5 억		1399	N	N	0	N	00	N
105	20240715	091307	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2310	10	2	0.43	6930	3	0.08	2310	2310	2310	2990	1610	2300	2310.00	0.03	0	0	2310	2305	2295	2290	2280	2307	2292	5	690	100	1650	5	1	5360000	124	42.78	1.13	12	0.00	54.00	2051.00	2310	20240715	0.00	2035	20230908	13.51	2310	0.00	20240715	2075	11.33	20240102	2310	0.00	20240715	2035	13.51	20230908	0.00	N	445970	100	5 억		1399	N	N	0	N	00	N
106	20240712	161257	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	5	2	0.22	8270845	3611	23.29	2290	2300	2285	2980	1610	2295	2290.46	0.03	0	-4	2305	2300	2295	2290	2285	2302	2292	5	685	100	1650	5	1	5360000	123	42.59	1.12	12	0.07	54.00	2051.00	2300	20240411	0.00	2035	20230908	13.02	2300	0.00	20240411	2075	10.84	20240102	2300	0.00	20240411	2035	13.02	20230908	0.00	N	445970	100	5 억		1403	N	N	0	N	00	N
107	20240712	151304	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	5	2	0.22	8245545	3600	23.22	2290	2300	2285	2980	1610	2295	2290.43	0.03	0	-4	2305	2300	2295	2290	2285	2302	2292	5	685	100	1650	5	1	5360000	123	42.59	1.12	12	0.07	54.00	2051.00	2300	20240411	0.00	2035	20230908	13.02	2300	0.00	20240411	2075	10.84	20240102	2300	0.00	20240411	2035	13.02	20230908	0.00	N	445970	100	5 억		1403	N	N	0	N	00	N
108	20240712	141308	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2285	-10	5	-0.44	7719960	3370	21.73	2290	2300	2285	2980	1610	2295	2290.79	0.03	0	-2	2305	2300	2295	2290	2285	2302	2292	5	685	100	1650	5	1	5360000	122	42.31	1.11	12	0.06	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	0.00	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1403	N	N	0	N	00	N
109	20240712	131302	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2285	-10	5	-0.44	5750705	2512	16.20	2290	2300	2285	2980	1610	2295	2289.29	0.03	0	0	2305	2300	2295	2290	2285	2302	2292	5	685	100	1650	5	1	5360000	122	42.31	1.11	12	0.05	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	0.00	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1403	N	N	0	N	00	N
110	20240712	121303	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2285	-10	5	-0.44	5113040	2233	14.40	2290	2300	2285	2980	1610	2295	2289.76	0.03	0	0	2305	2300	2295	2290	2285	2302	2292	5	685	100	1650	5	1	5360000	122	42.31	1.11	12	0.04	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	0.00	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1403	N	N	0	N	00	N
111	20240712	111259	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2290	-5	5	-0.22	2134335	932	6.01	2290	2300	2290	2980	1610	2295	2290.06	0.03	0	0	2305	2300	2295	2290	2285	2302	2292	5	685	100	1650	5	1	5360000	123	42.41	1.12	12	0.02	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	0.00	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1403	N	N	0	N	00	N
112	20240712	101301	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2290	-5	5	-0.22	1483975	648	4.18	2290	2300	2290	2980	1610	2295	2290.08	0.03	0	0	2305	2300	2295	2290	2285	2302	2292	5	685	100	1650	5	1	5360000	123	42.41	1.12	12	0.01	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	0.00	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1403	N	N	0	N	00	N
113	20240712	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	0	0	0.00	0	0	0	2980	1610	2295	0.00	0.03	0	0	2305	2300	2295	2290	2285	2302	2292	5	685	100	1650	5	1	5360000	123	42.50	1.12	12	0.00	54.00	2051.00	2300	20240411	-0.22	2035	20230908	12.78	2300	-0.22	20240411	2075	10.60	20240102	2300	-0.22	20240411	2035	12.78	20230908	0.00	N	445970	100	5 억		1403	N	N	0	N	00	N
114	20240711	161252	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2295	5	2	0.22	35547150	15505	118.03	2290	2300	2290	2975	1605	2290	2292.62	0.03	0	-1	2293	2291	2288	2286	2283	2292	2287	5	685	100	1640	5	1	5360000	123	42.50	1.12	12	0.29	54.00	2051.00	2300	20240411	-0.22	2035	20230908	12.78	2300	0.00	20240411	2075	10.60	20240102	2300	-0.22	20240411	2035	12.78	20230908	0.00	N	445970	100	5 억		1404	N	N	0	N	00	N
115	20240711	151300	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2290	0	3	0.00	34652100	15115	115.07	2290	2300	2290	2975	1605	2290	2292.56	0.03	0	-1	2293	2291	2288	2286	2283	2292	2287	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.28	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	0.00	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1404	N	N	0	N	00	N
116	20240711	141301	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2300	10	2	0.44	31612940	13789	104.97	2290	2300	2290	2975	1605	2290	2292.62	0.03	0	-1	2293	2291	2288	2286	2283	2292	2287	5	685	100	1640	5	1	5360000	123	42.59	1.12	12	0.26	54.00	2051.00	2300	20240411	0.00	2035	20230908	13.02	2300	0.00	20240411	2075	10.84	20240102	2300	0.00	20240411	2035	13.02	20230908	0.00	N	445970	100	5 억		1404	N	N	0	N	00	N
117	20240711	131259	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2295	5	2	0.22	19146840	8357	63.62	2290	2300	2290	2975	1605	2290	2291.11	0.03	0	-1	2293	2291	2288	2286	2283	2292	2287	5	685	100	1640	5	1	5360000	123	42.50	1.12	12	0.16	54.00	2051.00	2300	20240411	-0.22	2035	20230908	12.78	2300	0.00	20240411	2075	10.60	20240102	2300	-0.22	20240411	2035	12.78	20230908	0.00	N	445970	100	5 억		1404	N	N	0	N	00	N
118	20240711	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	5	2	0.22	14926305	6518	49.62	2290	2295	2290	2975	1605	2290	2290.01	0.03	0	-1	2293	2291	2288	2286	2283	2292	2287	5	685	100	1640	5	1	5360000	123	42.50	1.12	12	0.12	54.00	2051.00	2300	20240411	-0.22	2035	20230908	12.78	2300	-0.22	20240411	2075	10.60	20240102	2300	-0.22	20240411	2035	12.78	20230908	0.00	N	445970	100	5 억		1404	N	N	0	N	00	N
119	20240711	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	14903355	6508	49.54	2290	2295	2290	2975	1605	2290	2290.01	0.03	0	-1	2293	2291	2288	2286	2283	2292	2287	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.12	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1404	N	N	0	N	00	N
120	20240711	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	5	2	0.22	11468355	5008	38.12	2290	2295	2290	2975	1605	2290	2290.01	0.03	0	-1	2293	2291	2288	2286	2283	2292	2287	5	685	100	1640	5	1	5360000	123	42.50	1.12	12	0.09	54.00	2051.00	2300	20240411	-0.22	2035	20230908	12.78	2300	-0.22	20240411	2075	10.60	20240102	2300	-0.22	20240411	2035	12.78	20230908	0.00	N	445970	100	5 억		1404	N	N	0	N	00	N
121	20240711	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2975	1605	2290	0.00	0.03	0	0	2293	2291	2288	2286	2283	2292	2287	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.00	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1404	N	N	0	N	00	N
122	20240710	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	30059465	13136	29.77	2290	2290	2285	2975	1605	2290	2288.33	0.03	0	834	2306	2297	2281	2272	2256	2302	2277	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.25	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1464	N	N	0	N	00	N
123	20240710	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	25447405	11122	25.21	2290	2290	2285	2975	1605	2290	2288.02	0.03	0	834	2306	2297	2281	2272	2256	2302	2277	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.21	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1464	N	N	0	N	00	N
124	20240710	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	13101755	5729	12.99	2290	2290	2285	2975	1605	2290	2286.92	0.03	0	-44	2306	2297	2281	2272	2256	2302	2277	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.11	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1464	N	N	0	N	00	N
125	20240710	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	11045255	4829	10.95	2290	2290	2285	2975	1605	2290	2287.28	0.03	0	-74	2306	2297	2281	2272	2256	2302	2277	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.09	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1464	N	N	0	N	00	N
126	20240710	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	10917295	4773	10.82	2290	2290	2285	2975	1605	2290	2287.30	0.03	0	-74	2306	2297	2281	2272	2256	2302	2277	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.09	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1464	N	N	0	N	00	N
127	20240710	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	10917295	4773	10.82	2290	2290	2285	2975	1605	2290	2287.30	0.03	0	-74	2306	2297	2281	2272	2256	2302	2277	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.09	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1464	N	N	0	N	00	N
128	20240710	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	5204795	2273	5.15	2290	2290	2285	2975	1605	2290	2289.84	0.03	0	-74	2306	2297	2281	2272	2256	2302	2277	5	685	100	1640	5	1	5360000	123	42.41	1.12	12	0.04	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1464	N	N	0	N	00	N
129	20240710	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	2979285	1301	2.95	2290	2290	2285	2975	1605	2290	2290.00	0.03	0	0	2306	2297	2281	2272	2256	2302	2277	5	685	100	1640	5	1	5360000	122	42.31	1.11	12	0.02	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1464	N	N	0	N	00	N
130	20240709	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	15	2	0.66	100348890	44120	1766.92	2270	2290	2265	2955	1595	2275	2274.45	0.03	0	74	2285	2280	2270	2265	2255	2282	2267	5	680	100	1630	5	1	5360000	123	42.41	1.12	12	0.82	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1390	N	N	0	N	00	N
131	20240709	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	15	2	0.66	100261870	44082	1765.40	2270	2290	2265	2955	1595	2275	2274.44	0.03	0	74	2285	2280	2270	2265	2255	2282	2267	5	680	100	1630	5	1	5360000	123	42.41	1.12	12	0.82	54.00	2051.00	2300	20240411	-0.43	2035	20230908	12.53	2300	-0.43	20240411	2075	10.36	20240102	2300	-0.43	20240411	2035	12.53	20230908	0.00	N	445970	100	5 억		1390	N	N	0	N	00	N
132	20240709	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	5	2	0.22	88734930	39034	1563.24	2270	2285	2265	2955	1595	2275	2273.27	0.03	0	81	2285	2280	2270	2265	2255	2282	2267	5	680	100	1630	5	1	5360000	122	42.22	1.11	12	0.73	54.00	2051.00	2300	20240411	-0.87	2035	20230908	12.04	2300	-0.87	20240411	2075	9.88	20240102	2300	-0.87	20240411	2035	12.04	20230908	0.00	N	445970	100	5 억		1390	N	N	0	N	00	N
133	20240709	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	10	2	0.44	76144770	33512	1342.09	2270	2285	2265	2955	1595	2275	2272.16	0.03	0	81	2285	2280	2270	2265	2255	2282	2267	5	680	100	1630	5	1	5360000	122	42.31	1.11	12	0.63	54.00	2051.00	2300	20240411	-0.65	2035	20230908	12.29	2300	-0.65	20240411	2075	10.12	20240102	2300	-0.65	20240411	2035	12.29	20230908	0.00	N	445970	100	5 억		1390	N	N	0	N	00	N
134	20240709	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	75459270	33212	1330.08	2270	2275	2265	2955	1595	2275	2272.05	0.03	0	81	2285	2280	2270	2265	2255	2282	2267	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.62	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1390	N	N	0	N	00	N
135	20240709	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	72133220	31750	1271.53	2270	2275	2265	2955	1595	2275	2271.91	0.03	0	0	2285	2280	2270	2265	2255	2282	2267	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.59	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1390	N	N	0	N	00	N
136	20240709	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	0	3	0.00	33751815	14843	594.43	2270	2275	2270	2955	1595	2275	2273.92	0.03	0	202	2285	2280	2270	2265	2255	2282	2267	5	680	100	1630	5	1	5360000	122	42.13	1.11	12	0.28	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1390	N	N	0	N	00	N
137	20240709	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-5	5	-0.22	2274540	1002	40.13	2270	2270	2270	2955	1595	2275	2270.00	0.03	0	0	2285	2280	2270	2265	2255	2282	2267	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.02	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1390	N	N	0	N	00	N
138	20240708	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	10	2	0.44	5661820	2497	48.53	2270	2275	2260	2940	1590	2265	2267.45	0.03	0	0	2271	2267	2261	2257	2251	2270	2260	5	675	100	1630	5	1	5360000	122	42.13	1.11	12	0.05	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1390	N	N	0	N	00	N
139	20240708	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	10	2	0.44	5661820	2497	48.53	2270	2275	2260	2940	1590	2265	2267.45	0.03	0	0	2271	2267	2261	2257	2251	2270	2260	5	675	100	1630	5	1	5360000	122	42.13	1.11	12	0.05	54.00	2051.00	2300	20240411	-1.09	2035	20230908	11.79	2300	-1.09	20240411	2075	9.64	20240102	2300	-1.09	20240411	2035	11.79	20230908	0.00	N	445970	100	5 억		1390	N	N	0	N	00	N
140	20240708	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	4913825	2167	42.12	2270	2270	2260	2940	1590	2265	2267.57	0.03	0	0	2271	2267	2261	2257	2251	2270	2260	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.04	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1390	N	N	0	N	00	N
141	20240708	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	4177700	1842	35.80	2270	2270	2260	2940	1590	2265	2268.02	0.03	0	0	2271	2267	2261	2257	2251	2270	2260	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.03	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1390	N	N	0	N	00	N
142	20240708	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	3441705	1517	29.48	2270	2270	2265	2940	1590	2265	2268.76	0.03	0	0	2271	2267	2261	2257	2251	2270	2260	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.03	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1390	N	N	0	N	00	N
143	20240708	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	2601225	1146	22.27	2270	2270	2265	2940	1590	2265	2269.83	0.03	0	0	2271	2267	2261	2257	2251	2270	2260	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.02	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1390	N	N	0	N	00	N
144	20240708	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	2512890	1107	21.52	2270	2270	2270	2940	1590	2265	2270.00	0.03	0	0	2271	2267	2261	2257	2251	2270	2260	5	675	100	1630	5	1	5360000	122	42.04	1.11	12	0.02	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1390	N	N	0	N	00	N
145	20240708	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	2497000	1100	21.38	2270	2270	2270	2940	1590	2265	2270.00	0.03	0	0	2271	2267	2261	2257	2251	2270	2260	5	675	100	1630	5	1	5360000	122	42.04	1.11	12	0.02	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1390	N	N	0	N	00	N
146	20240705	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	11628245	5145	78.41	2265	2265	2255	2940	1590	2265	2260.11	0.03	0	0	2288	2276	2253	2241	2218	2282	2247	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.10	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1390	N	N	0	N	00	N
147	20240705	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	11607860	5136	78.27	2265	2265	2255	2940	1590	2265	2260.10	0.03	0	0	2288	2276	2253	2241	2218	2282	2247	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.10	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1390	N	N	0	N	00	N
148	20240705	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	11494610	5086	77.51	2265	2265	2255	2940	1590	2265	2260.05	0.03	0	0	2288	2276	2253	2241	2218	2282	2247	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.09	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1390	N	N	0	N	00	N
149	20240705	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	11381360	5036	76.74	2265	2265	2255	2940	1590	2265	2260.00	0.03	0	0	2288	2276	2253	2241	2218	2282	2247	5	675	100	1630	5	1	5360000	121	41.85	1.10	12	0.09	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1390	N	N	0	N	00	N
150	20240705	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	11327120	5012	76.38	2265	2265	2255	2940	1590	2265	2260.00	0.03	0	0	2288	2276	2253	2241	2218	2282	2247	5	675	100	1630	5	1	5360000	121	41.85	1.10	12	0.09	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1390	N	N	0	N	00	N
151	20240705	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	11320340	5009	76.33	2265	2265	2255	2940	1590	2265	2260.00	0.03	0	0	2288	2276	2253	2241	2218	2282	2247	5	675	100	1630	5	1	5360000	121	41.85	1.10	12	0.09	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1390	N	N	0	N	00	N
152	20240705	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-5	5	-0.22	8895360	3936	59.98	2265	2265	2255	2940	1590	2265	2260.00	0.03	0	0	2288	2276	2253	2241	2218	2282	2247	5	675	100	1630	5	1	5360000	121	41.85	1.10	12	0.07	54.00	2051.00	2300	20240411	-1.74	2035	20230908	11.06	2300	-1.74	20240411	2075	8.92	20240102	2300	-1.74	20240411	2035	11.06	20230908	0.00	N	445970	100	5 억		1390	N	N	0	N	00	N
153	20240705	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	2265	1	0.02	2265	2265	2265	2940	1590	2265	2265.00	0.03	0	1	2288	2276	2253	2241	2218	2282	2247	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.00	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1390	N	N	0	N	00	N
154	20240704	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	14712240	6562	70.54	2260	2265	2230	2940	1590	2265	2242.04	0.03	0	1003	2285	2275	2255	2245	2225	2280	2250	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.12	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1387	N	N	0	N	00	N
155	20240704	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	13888545	6196	66.61	2260	2265	2230	2940	1590	2265	2241.53	0.03	0	1003	2285	2275	2255	2245	2225	2280	2250	5	675	100	1630	5	1	5360000	121	41.67	1.10	12	0.12	54.00	2051.00	2300	20240411	-2.17	2035	20230908	10.57	2300	-2.17	20240411	2075	8.43	20240102	2300	-2.17	20240411	2035	10.57	20230908	0.00	N	445970	100	5 억		1387	N	N	0	N	00	N
156	20240704	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-20	5	-0.88	11800620	5266	56.61	2260	2265	2230	2940	1590	2265	2240.91	0.03	0	1000	2285	2275	2255	2245	2225	2280	2250	5	675	100	1630	5	1	5360000	120	41.57	1.09	12	0.10	54.00	2051.00	2300	20240411	-2.39	2035	20230908	10.32	2300	-2.39	20240411	2075	8.19	20240102	2300	-2.39	20240411	2035	10.32	20230908	0.00	N	445970	100	5 억		1387	N	N	0	N	00	N
157	20240704	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-15	5	-0.66	10987095	4904	52.72	2260	2265	2230	2940	1590	2265	2240.44	0.03	0	1000	2285	2275	2255	2245	2225	2280	2250	5	675	100	1630	5	1	5360000	121	41.67	1.10	12	0.09	54.00	2051.00	2300	20240411	-2.17	2035	20230908	10.57	2300	-2.17	20240411	2075	8.43	20240102	2300	-2.17	20240411	2035	10.57	20230908	0.00	N	445970	100	5 억		1387	N	N	0	N	00	N
158	20240704	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-20	5	-0.88	10010020	4469	48.04	2260	2265	2230	2940	1590	2265	2239.88	0.03	0	1000	2285	2275	2255	2245	2225	2280	2250	5	675	100	1630	5	1	5360000	120	41.57	1.09	12	0.08	54.00	2051.00	2300	20240411	-2.39	2035	20230908	10.32	2300	-2.39	20240411	2075	8.19	20240102	2300	-2.39	20240411	2035	10.32	20230908	0.00	N	445970	100	5 억		1387	N	N	0	N	00	N
159	20240704	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	9192150	4105	44.13	2260	2265	2230	2940	1590	2265	2239.26	0.03	0	1000	2285	2275	2255	2245	2225	2280	2250	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.08	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1387	N	N	0	N	00	N
160	20240704	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	8983240	4012	43.13	2260	2265	2230	2940	1590	2265	2239.09	0.03	0	1000	2285	2275	2255	2245	2225	2280	2250	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.07	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1387	N	N	0	N	00	N
161	20240704	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-35	5	-1.55	6691060	3000	32.25	2260	2260	2230	2940	1590	2265	2230.35	0.03	0	0	2285	2275	2255	2245	2225	2280	2250	5	675	100	1630	5	1	5360000	120	41.30	1.09	12	0.06	54.00	2051.00	2300	20240411	-3.04	2035	20230908	9.58	2300	-3.04	20240411	2075	7.47	20240102	2300	-3.04	20240411	2035	9.58	20230908	0.00	N	445970	100	5 억		1387	N	N	0	N	00	N
162	20240703	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	20946785	9302	960.95	2265	2265	2235	2950	1590	2270	2251.86	0.03	0	3024	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	5360000	121	41.94	1.10	12	0.17	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1363	N	N	0	N	00	N
163	20240703	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-5	5	-0.22	20921870	9291	959.81	2265	2265	2235	2950	1590	2270	2251.84	0.03	0	3024	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	5360000	121	41.94	1.10	12	0.17	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1363	N	N	0	N	00	N
164	20240703	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-20	5	-0.88	20919605	9290	959.71	2265	2265	2235	2950	1590	2270	2251.84	0.03	0	3024	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	5360000	121	41.67	1.10	12	0.17	54.00	2051.00	2300	20240411	-2.17	2035	20230908	10.57	2300	-2.17	20240411	2075	8.43	20240102	2300	-2.17	20240411	2035	10.57	20230908	0.00	N	445970	100	5 억		1363	N	N	0	N	00	N
165	20240703	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-20	5	-0.88	11951105	5304	547.93	2265	2265	2235	2950	1590	2270	2253.22	0.03	0	3024	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	5360000	121	41.67	1.10	12	0.10	54.00	2051.00	2300	20240411	-2.17	2035	20230908	10.57	2300	-2.17	20240411	2075	8.43	20240102	2300	-2.17	20240411	2035	10.57	20230908	0.00	N	445970	100	5 억		1363	N	N	0	N	00	N
166	20240703	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-30	5	-1.32	10983605	4874	503.51	2265	2265	2235	2950	1590	2270	2253.51	0.03	0	3430	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	5360000	120	41.48	1.09	12	0.09	54.00	2051.00	2300	20240411	-2.61	2035	20230908	10.07	2300	-2.61	20240411	2075	7.95	20240102	2300	-2.61	20240411	2035	10.07	20230908	0.00	N	445970	100	5 억		1363	N	N	0	N	00	N
167	20240703	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-30	5	-1.32	10983605	4874	503.51	2265	2265	2235	2950	1590	2270	2253.51	0.03	0	3430	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	5360000	120	41.48	1.09	12	0.09	54.00	2051.00	2300	20240411	-2.61	2035	20230908	10.07	2300	-2.61	20240411	2075	7.95	20240102	2300	-2.61	20240411	2035	10.07	20230908	0.00	N	445970	100	5 억		1363	N	N	0	N	00	N
168	20240703	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-35	5	-1.54	10981365	4873	503.41	2265	2265	2235	2950	1590	2270	2253.51	0.03	0	3430	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	5360000	120	41.39	1.09	12	0.09	54.00	2051.00	2300	20240411	-2.83	2035	20230908	9.83	2300	-2.83	20240411	2075	7.71	20240102	2300	-2.83	20240411	2035	9.83	20230908	0.00	N	445970	100	5 억		1363	N	N	0	N	00	N
169	20240703	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.03	0	0	2283	2276	2263	2256	2243	2280	2260	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.00	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1363	N	N	0	N	00	N
170	20240702	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	2181520	968	130.46	2270	2270	2250	2950	1590	2270	2253.64	0.03	0	0	2273	2271	2268	2266	2263	2272	2267	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.02	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1363	N	N	0	N	00	N
171	20240702	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	2099800	932	125.61	2270	2270	2250	2950	1590	2270	2253.00	0.03	0	0	2273	2271	2268	2266	2263	2272	2267	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.02	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1363	N	N	0	N	00	N
172	20240702	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	2099800	932	125.61	2270	2270	2250	2950	1590	2270	2253.00	0.03	0	0	2273	2271	2268	2266	2263	2272	2267	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.02	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1363	N	N	0	N	00	N
173	20240702	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	2099800	932	125.61	2270	2270	2250	2950	1590	2270	2253.00	0.03	0	0	2273	2271	2268	2266	2263	2272	2267	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.02	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1363	N	N	0	N	00	N
174	20240702	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	2099800	932	125.61	2270	2270	2250	2950	1590	2270	2253.00	0.03	0	0	2273	2271	2268	2266	2263	2272	2267	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.02	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1363	N	N	0	N	00	N
175	20240702	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-20	5	-0.88	2086180	926	124.80	2270	2270	2250	2950	1590	2270	2252.89	0.03	0	0	2273	2271	2268	2266	2263	2272	2267	5	680	100	1630	5	1	5360000	121	41.67	1.10	12	0.02	54.00	2051.00	2300	20240411	-2.17	2035	20230908	10.57	2300	-2.17	20240411	2075	8.43	20240102	2300	-2.17	20240411	2035	10.57	20230908	0.00	N	445970	100	5 억		1363	N	N	0	N	00	N
176	20240702	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	15890	7	0.94	2270	2270	2270	2950	1590	2270	2270.00	0.03	0	0	2273	2271	2268	2266	2263	2272	2267	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.00	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1363	N	N	0	N	00	N
177	20240702	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	0	3	0.00	0	0	0.00	0	0	0	2950	1590	2270	0.00	0.03	0	0	2273	2271	2268	2266	2263	2272	2267	5	680	100	1630	5	1	5360000	122	42.04	1.11	12	0.00	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1363	N	N	0	N	00	N
178	20240701	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	5	2	0.22	1680685	742	118.53	2265	2270	2265	2940	1590	2265	2265.07	0.03	0	0	2278	2271	2258	2251	2238	2275	2255	5	675	100	1630	5	1	5360000	122	42.04	1.11	12	0.01	54.00	2051.00	2300	20240411	-1.30	2035	20230908	11.55	2300	-1.30	20240411	2075	9.40	20240102	2300	-1.30	20240411	2035	11.55	20230908	0.00	N	445970	100	5 억		1363	N	N	0	N	00	N
179	20240701	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	1655715	731	116.77	2265	2265	2265	2940	1590	2265	2265.00	0.03	0	0	2278	2271	2258	2251	2238	2275	2255	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.01	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1363	N	N	0	N	00	N
180	20240701	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	1655715	731	116.77	2265	2265	2265	2940	1590	2265	2265.00	0.03	0	0	2278	2271	2258	2251	2238	2275	2255	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.01	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1363	N	N	0	N	00	N
181	20240701	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	1655715	731	116.77	2265	2265	2265	2940	1590	2265	2265.00	0.03	0	0	2278	2271	2258	2251	2238	2275	2255	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.01	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1363	N	N	0	N	00	N
182	20240701	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	1655715	731	116.77	2265	2265	2265	2940	1590	2265	2265.00	0.03	0	0	2278	2271	2258	2251	2238	2275	2255	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.01	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1363	N	N	0	N	00	N
183	20240701	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	1433745	633	101.12	2265	2265	2265	2940	1590	2265	2265.00	0.03	0	0	2278	2271	2258	2251	2238	2275	2255	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.01	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1363	N	N	0	N	00	N
184	20240701	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	1417890	626	100.00	2265	2265	2265	2940	1590	2265	2265.00	0.03	0	0	2278	2271	2258	2251	2238	2275	2255	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.01	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1363	N	N	0	N	00	N
185	20240701	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	0	3	0.00	0	0	0.00	0	0	0	2940	1590	2265	0.00	0.03	0	0	2278	2271	2258	2251	2238	2275	2255	5	675	100	1630	5	1	5360000	121	41.94	1.10	12	0.00	54.00	2051.00	2300	20240411	-1.52	2035	20230908	11.30	2300	-1.52	20240411	2075	9.16	20240102	2300	-1.52	20240411	2035	11.30	20230908	0.00	N	445970	100	5 억		1363	N	N	0	N	00	N