KissMeData/438580/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	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	688630	298	24.71	2345	2350	2305	3045	1645	2345	2310.84	0.07	0	-4	2375	2360	2335	2320	2295	2365	2325	3	700	100	1590	5	1	3020000	71	45.98	1.25	12	0.01	51.00	1881.00	2400	20240313	-2.29	2240	20240326	4.69	2400	-2.29	20240313	2240	4.69	20240326	2460	-4.67	20230731	2240	4.69	20240326	0.00	N	438580	100	3 억		2028	N	N	0	N	00	N
3	20240731	151337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	611500	265	21.97	2345	2350	2305	3045	1645	2345	2307.55	0.07	0	-4	2375	2360	2335	2320	2295	2365	2325	3	700	100	1590	5	1	3020000	71	45.98	1.25	12	0.01	51.00	1881.00	2400	20240313	-2.29	2240	20240326	4.69	2400	-2.29	20240313	2240	4.69	20240326	2460	-4.67	20230731	2240	4.69	20240326	0.00	N	438580	100	3 억		2028	N	N	0	N	00	N
4	20240731	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-40	5	-1.71	597455	259	21.48	2345	2350	2305	3045	1645	2345	2306.78	0.07	0	-4	2375	2360	2335	2320	2295	2365	2325	3	700	100	1590	5	1	3020000	70	45.20	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.96	2240	20240326	2.90	2400	-3.96	20240313	2240	2.90	20240326	2460	-6.30	20230731	2240	2.90	20240326	0.00	N	438580	100	3 억		2028	N	N	0	N	00	N
5	20240731	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	25815	11	0.91	2345	2350	2340	3045	1645	2345	2346.82	0.07	0	-4	2375	2360	2335	2320	2295	2365	2325	3	700	100	1590	5	1	3020000	71	46.08	1.25	12	0.00	51.00	1881.00	2400	20240313	-2.08	2240	20240326	4.91	2400	-2.08	20240313	2240	4.91	20240326	2460	-4.47	20230731	2240	4.91	20240326	0.00	N	438580	100	3 억		2028	N	N	0	N	00	N
6	20240731	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	25815	11	0.91	2345	2350	2340	3045	1645	2345	2346.82	0.07	0	-4	2375	2360	2335	2320	2295	2365	2325	3	700	100	1590	5	1	3020000	71	46.08	1.25	12	0.00	51.00	1881.00	2400	20240313	-2.08	2240	20240326	4.91	2400	-2.08	20240313	2240	4.91	20240326	2460	-4.47	20230731	2240	4.91	20240326	0.00	N	438580	100	3 억		2028	N	N	0	N	00	N
7	20240731	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	25815	11	0.91	2345	2350	2340	3045	1645	2345	2346.82	0.07	0	-4	2375	2360	2335	2320	2295	2365	2325	3	700	100	1590	5	1	3020000	71	46.08	1.25	12	0.00	51.00	1881.00	2400	20240313	-2.08	2240	20240326	4.91	2400	-2.08	20240313	2240	4.91	20240326	2460	-4.47	20230731	2240	4.91	20240326	0.00	N	438580	100	3 억		2028	N	N	0	N	00	N
8	20240731	101330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	25815	11	0.91	2345	2350	2340	3045	1645	2345	2346.82	0.07	0	-4	2375	2360	2335	2320	2295	2365	2325	3	700	100	1590	5	1	3020000	71	46.08	1.25	12	0.00	51.00	1881.00	2400	20240313	-2.08	2240	20240326	4.91	2400	-2.08	20240313	2240	4.91	20240326	2460	-4.47	20230731	2240	4.91	20240326	0.00	N	438580	100	3 억		2028	N	N	0	N	00	N
9	20240731	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	0	0	0.00	0	0	0	3045	1645	2345	0.00	0.07	0	0	2375	2360	2335	2320	2295	2365	2325	3	700	100	1590	5	1	3020000	71	45.98	1.25	12	0.00	51.00	1881.00	2400	20240313	-2.29	2240	20240326	4.69	2400	-2.29	20240313	2240	4.69	20240326	2460	-4.67	20230731	2240	4.69	20240326	0.00	N	438580	100	3 억		2028	N	N	0	N	00	N
10	20240730	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-5	5	-0.21	2821720	1206	292.72	2345	2350	2310	3055	1645	2350	2339.73	0.07	0	-2	2363	2356	2343	2336	2323	2360	2340	3	705	100	1590	5	1	3020000	71	45.98	1.25	12	0.04	51.00	1881.00	2400	20240313	-2.29	2240	20240326	4.69	2400	-2.29	20240313	2240	4.69	20240326	2460	-4.67	20230731	2240	4.69	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
11	20240730	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-5	5	-0.21	2786550	1191	289.08	2345	2350	2310	3055	1645	2350	2339.67	0.07	0	-1	2363	2356	2343	2336	2323	2360	2340	3	705	100	1590	5	1	3020000	71	45.98	1.25	12	0.04	51.00	1881.00	2400	20240313	-2.29	2240	20240326	4.69	2400	-2.29	20240313	2240	4.69	20240326	2460	-4.67	20230731	2240	4.69	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
12	20240730	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-5	5	-0.21	2781865	1189	288.59	2345	2350	2310	3055	1645	2350	2339.67	0.07	0	0	2363	2356	2343	2336	2323	2360	2340	3	705	100	1590	5	1	3020000	71	45.98	1.25	12	0.04	51.00	1881.00	2400	20240313	-2.29	2240	20240326	4.69	2400	-2.29	20240313	2240	4.69	20240326	2460	-4.67	20230731	2240	4.69	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
13	20240730	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	2416815	1031	250.24	2345	2350	2310	3055	1645	2350	2344.15	0.07	0	0	2363	2356	2343	2336	2323	2360	2340	3	705	100	1590	5	1	3020000	71	46.08	1.25	12	0.03	51.00	1881.00	2400	20240313	-2.08	2240	20240326	4.91	2400	-2.08	20240313	2240	4.91	20240326	2460	-4.47	20230731	2240	4.91	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
14	20240730	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	2416815	1031	250.24	2345	2350	2310	3055	1645	2350	2344.15	0.07	0	0	2363	2356	2343	2336	2323	2360	2340	3	705	100	1590	5	1	3020000	71	46.08	1.25	12	0.03	51.00	1881.00	2400	20240313	-2.08	2240	20240326	4.91	2400	-2.08	20240313	2240	4.91	20240326	2460	-4.47	20230731	2240	4.91	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
15	20240730	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	2134920	909	220.63	2345	2350	2345	3055	1645	2350	2348.65	0.07	0	0	2363	2356	2343	2336	2323	2360	2340	3	705	100	1590	5	1	3020000	71	46.08	1.25	12	0.03	51.00	1881.00	2400	20240313	-2.08	2240	20240326	4.91	2400	-2.08	20240313	2240	4.91	20240326	2460	-4.47	20230731	2240	4.91	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
16	20240730	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-5	5	-0.21	21105	9	2.18	2345	2345	2345	3055	1645	2350	2345.00	0.07	0	0	2363	2356	2343	2336	2323	2360	2340	3	705	100	1590	5	1	3020000	71	45.98	1.25	12	0.00	51.00	1881.00	2400	20240313	-2.29	2240	20240326	4.69	2400	-2.29	20240313	2240	4.69	20240326	2460	-4.67	20230731	2240	4.69	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
17	20240730	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.07	0	0	2363	2356	2343	2336	2323	2360	2340	3	705	100	1590	5	1	3020000	71	46.08	1.25	12	0.00	51.00	1881.00	2400	20240313	-2.08	2240	20240326	4.91	2400	-2.08	20240313	2240	4.91	20240326	2460	-4.47	20230731	2240	4.91	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
18	20240729	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	20	2	0.86	960160	412	27.93	2330	2350	2330	3025	1635	2330	2330.49	0.07	0	0	2370	2350	2320	2300	2270	2335	2285	3	695	100	1580	5	1	3020000	71	46.08	1.25	12	0.01	51.00	1881.00	2400	20240313	-2.08	2223	20230721	5.71	2400	-2.08	20240313	2240	4.91	20240326	2460	-4.47	20230731	2240	4.91	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
19	20240729	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	20	2	0.86	960160	412	27.93	2330	2350	2330	3025	1635	2330	2330.49	0.07	0	0	2370	2350	2320	2300	2270	2335	2285	3	695	100	1580	5	1	3020000	71	46.08	1.25	12	0.01	51.00	1881.00	2400	20240313	-2.08	2223	20230721	5.71	2400	-2.08	20240313	2240	4.91	20240326	2460	-4.47	20230731	2240	4.91	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
20	20240729	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	20	2	0.86	960160	412	27.93	2330	2350	2330	3025	1635	2330	2330.49	0.07	0	0	2370	2350	2320	2300	2270	2335	2285	3	695	100	1580	5	1	3020000	71	46.08	1.25	12	0.01	51.00	1881.00	2400	20240313	-2.08	2223	20230721	5.71	2400	-2.08	20240313	2240	4.91	20240326	2460	-4.47	20230731	2240	4.91	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
21	20240729	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	20	2	0.86	960160	412	27.93	2330	2350	2330	3025	1635	2330	2330.49	0.07	0	0	2370	2350	2320	2300	2270	2335	2285	3	695	100	1580	5	1	3020000	71	46.08	1.25	12	0.01	51.00	1881.00	2400	20240313	-2.08	2223	20230721	5.71	2400	-2.08	20240313	2240	4.91	20240326	2460	-4.47	20230731	2240	4.91	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
22	20240729	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	957810	411	27.86	2330	2350	2330	3025	1635	2330	2330.44	0.07	0	0	2370	2350	2320	2300	2270	2335	2285	3	695	100	1580	5	1	3020000	70	45.69	1.24	12	0.01	51.00	1881.00	2400	20240313	-2.92	2223	20230721	4.81	2400	-2.92	20240313	2240	4.02	20240326	2460	-5.28	20230731	2240	4.02	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
23	20240729	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	955480	410	27.80	2330	2350	2330	3025	1635	2330	2330.44	0.07	0	0	2370	2350	2320	2300	2270	2335	2285	3	695	100	1580	5	1	3020000	70	45.69	1.24	12	0.01	51.00	1881.00	2400	20240313	-2.92	2223	20230721	4.81	2400	-2.92	20240313	2240	4.02	20240326	2460	-5.28	20230731	2240	4.02	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
24	20240729	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	20	2	0.86	720150	309	20.95	2330	2350	2330	3025	1635	2330	2330.58	0.07	0	0	2370	2350	2320	2300	2270	2335	2285	3	695	100	1580	5	1	3020000	71	46.08	1.25	12	0.01	51.00	1881.00	2400	20240313	-2.08	2223	20230721	5.71	2400	-2.08	20240313	2240	4.91	20240326	2460	-4.47	20230731	2240	4.91	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
25	20240729	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	699000	300	20.34	2330	2330	2330	3025	1635	2330	2330.00	0.07	0	0	2370	2350	2320	2300	2270	2335	2285	3	695	100	1580	5	1	3020000	70	45.69	1.24	12	0.01	51.00	1881.00	2400	20240313	-2.92	2223	20230721	4.81	2400	-2.92	20240313	2240	4.02	20240326	2460	-5.28	20230731	2240	4.02	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
26	20240726	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-15	5	-0.64	3396165	1475	726.60	2340	2340	2290	3045	1645	2345	2302.48	0.07	0	0	2391	2367	2326	2302	2261	2347	2282	3	700	100	1590	5	1	3020000	70	45.69	1.24	12	0.05	51.00	1881.00	2400	20240313	-2.92	2223	20230721	4.81	2400	-2.92	20240313	2240	4.02	20240326	2460	-5.28	20230726	2240	4.02	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
27	20240726	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-15	5	-0.64	3384515	1470	724.14	2340	2340	2290	3045	1645	2345	2302.39	0.07	0	0	2391	2367	2326	2302	2261	2347	2282	3	700	100	1590	5	1	3020000	70	45.69	1.24	12	0.05	51.00	1881.00	2400	20240313	-2.92	2223	20230721	4.81	2400	-2.92	20240313	2240	4.02	20240326	2460	-5.28	20230726	2240	4.02	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
28	20240726	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-15	5	-0.64	2843940	1236	608.87	2340	2340	2290	3045	1645	2345	2300.92	0.07	0	0	2391	2367	2326	2302	2261	2347	2282	3	700	100	1590	5	1	3020000	70	45.69	1.24	12	0.04	51.00	1881.00	2400	20240313	-2.92	2223	20230721	4.81	2400	-2.92	20240313	2240	4.02	20240326	2460	-5.28	20230726	2240	4.02	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
29	20240726	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-15	5	-0.64	2843940	1236	608.87	2340	2340	2290	3045	1645	2345	2300.92	0.07	0	0	2391	2367	2326	2302	2261	2347	2282	3	700	100	1590	5	1	3020000	70	45.69	1.24	12	0.04	51.00	1881.00	2400	20240313	-2.92	2223	20230721	4.81	2400	-2.92	20240313	2240	4.02	20240326	2460	-5.28	20230726	2240	4.02	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
30	20240726	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-15	5	-0.64	2843940	1236	608.87	2340	2340	2290	3045	1645	2345	2300.92	0.07	0	0	2391	2367	2326	2302	2261	2347	2282	3	700	100	1590	5	1	3020000	70	45.69	1.24	12	0.04	51.00	1881.00	2400	20240313	-2.92	2223	20230721	4.81	2400	-2.92	20240313	2240	4.02	20240326	2460	-5.28	20230726	2240	4.02	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
31	20240726	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-15	5	-0.64	2557430	1112	547.78	2340	2340	2290	3045	1645	2345	2299.85	0.07	0	0	2391	2367	2326	2302	2261	2347	2282	3	700	100	1590	5	1	3020000	70	45.69	1.24	12	0.04	51.00	1881.00	2400	20240313	-2.92	2223	20230721	4.81	2400	-2.92	20240313	2240	4.02	20240326	2460	-5.28	20230726	2240	4.02	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
32	20240726	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-10	5	-0.43	1540505	669	329.56	2340	2340	2300	3045	1645	2345	2302.70	0.07	0	0	2391	2367	2326	2302	2261	2347	2282	3	700	100	1590	5	1	3020000	71	45.78	1.24	12	0.02	51.00	1881.00	2400	20240313	-2.71	2223	20230721	5.04	2400	-2.71	20240313	2240	4.24	20240326	2460	-5.08	20230726	2240	4.24	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
33	20240726	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-40	5	-1.71	283665	123	60.59	2340	2340	2305	3045	1645	2345	2306.22	0.07	0	0	2391	2367	2326	2302	2261	2347	2282	3	700	100	1590	5	1	3020000	70	45.20	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.96	2223	20230721	3.69	2400	-3.96	20240313	2240	2.90	20240326	2460	-6.30	20230726	2240	2.90	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
34	20240725	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	10	2	0.43	473300	203	8.81	2350	2350	2285	3035	1635	2335	2331.53	0.07	0	0	2358	2346	2333	2321	2308	2352	2327	3	700	100	1580	5	1	3020000	71	45.98	1.25	12	0.01	51.00	1881.00	2400	20240313	-2.29	2223	20230721	5.49	2400	-2.29	20240313	2240	4.69	20240326	2460	-4.67	20230725	2240	4.69	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
35	20240725	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	15	2	0.64	135620	59	2.56	2350	2350	2285	3035	1635	2335	2298.64	0.07	0	0	2358	2346	2333	2321	2308	2352	2327	3	700	100	1580	5	1	3020000	71	46.08	1.25	12	0.00	51.00	1881.00	2400	20240313	-2.08	2223	20230721	5.71	2400	-2.08	20240313	2240	4.91	20240326	2460	-4.47	20230725	2240	4.91	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
36	20240725	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	15	2	0.64	135620	59	2.56	2350	2350	2285	3035	1635	2335	2298.64	0.07	0	0	2358	2346	2333	2321	2308	2352	2327	3	700	100	1580	5	1	3020000	71	46.08	1.25	12	0.00	51.00	1881.00	2400	20240313	-2.08	2223	20230721	5.71	2400	-2.08	20240313	2240	4.91	20240326	2460	-4.47	20230725	2240	4.91	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
37	20240725	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	15	2	0.64	135620	59	2.56	2350	2350	2285	3035	1635	2335	2298.64	0.07	0	0	2358	2346	2333	2321	2308	2352	2327	3	700	100	1580	5	1	3020000	71	46.08	1.25	12	0.00	51.00	1881.00	2400	20240313	-2.08	2223	20230721	5.71	2400	-2.08	20240313	2240	4.91	20240326	2460	-4.47	20230725	2240	4.91	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
38	20240725	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	15	2	0.64	135620	59	2.56	2350	2350	2285	3035	1635	2335	2298.64	0.07	0	0	2358	2346	2333	2321	2308	2352	2327	3	700	100	1580	5	1	3020000	71	46.08	1.25	12	0.00	51.00	1881.00	2400	20240313	-2.08	2223	20230721	5.71	2400	-2.08	20240313	2240	4.91	20240326	2460	-4.47	20230725	2240	4.91	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
39	20240725	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	15	2	0.64	135620	59	2.56	2350	2350	2285	3035	1635	2335	2298.64	0.07	0	0	2358	2346	2333	2321	2308	2352	2327	3	700	100	1580	5	1	3020000	71	46.08	1.25	12	0.00	51.00	1881.00	2400	20240313	-2.08	2223	20230721	5.71	2400	-2.08	20240313	2240	4.91	20240326	2460	-4.47	20230725	2240	4.91	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
40	20240725	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	15	2	0.64	23500	10	0.43	2350	2350	2350	3035	1635	2335	2350.00	0.07	0	0	2358	2346	2333	2321	2308	2352	2327	3	700	100	1580	5	1	3020000	71	46.08	1.25	12	0.00	51.00	1881.00	2400	20240313	-2.08	2223	20230721	5.71	2400	-2.08	20240313	2240	4.91	20240326	2460	-4.47	20230725	2240	4.91	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
41	20240725	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	0	0	0.00	0	0	0	3035	1635	2335	0.00	0.07	0	0	2358	2346	2333	2321	2308	2352	2327	3	700	100	1580	5	1	3020000	71	45.78	1.24	12	0.00	51.00	1881.00	2400	20240313	-2.71	2223	20230721	5.04	2400	-2.71	20240313	2240	4.24	20240326	2460	-5.08	20230725	2240	4.24	20240326	0.00	N	438580	100	3 억		2030	N	N	0	N	00	N
42	20240724	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	15	2	0.65	5369410	2305	24.18	2320	2345	2320	3015	1625	2320	2329.46	0.07	0	-1	2403	2361	2318	2276	2233	2340	2255	3	695	100	1570	5	1	3020000	71	45.78	1.24	12	0.08	51.00	1881.00	2400	20240313	-2.71	2223	20230721	5.04	2400	-2.71	20240313	2240	4.24	20240326	2460	-5.08	20230724	2240	4.24	20240326	0.00	N	438580	100	3 억		2031	N	N	0	N	00	N
43	20240724	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	15	2	0.65	5346055	2295	24.07	2320	2345	2320	3015	1625	2320	2329.44	0.07	0	-1	2403	2361	2318	2276	2233	2340	2255	3	695	100	1570	5	1	3020000	71	45.78	1.24	12	0.08	51.00	1881.00	2400	20240313	-2.71	2223	20230721	5.04	2400	-2.71	20240313	2240	4.24	20240326	2460	-5.08	20230724	2240	4.24	20240326	0.00	N	438580	100	3 억		2031	N	N	0	N	00	N
44	20240724	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	4795940	2059	21.60	2320	2345	2320	3015	1625	2320	2329.26	0.07	0	-1	2403	2361	2318	2276	2233	2340	2255	3	695	100	1570	5	1	3020000	70	45.69	1.24	12	0.07	51.00	1881.00	2400	20240313	-2.92	2223	20230721	4.81	2400	-2.92	20240313	2240	4.02	20240326	2460	-5.28	20230724	2240	4.02	20240326	0.00	N	438580	100	3 억		2031	N	N	0	N	00	N
45	20240724	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	4795940	2059	21.60	2320	2345	2320	3015	1625	2320	2329.26	0.07	0	-1	2403	2361	2318	2276	2233	2340	2255	3	695	100	1570	5	1	3020000	70	45.69	1.24	12	0.07	51.00	1881.00	2400	20240313	-2.92	2223	20230721	4.81	2400	-2.92	20240313	2240	4.02	20240326	2460	-5.28	20230724	2240	4.02	20240326	0.00	N	438580	100	3 억		2031	N	N	0	N	00	N
46	20240724	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	15	2	0.65	656695	283	2.97	2320	2335	2320	3015	1625	2320	2320.48	0.07	0	0	2403	2361	2318	2276	2233	2340	2255	3	695	100	1570	5	1	3020000	71	45.78	1.24	12	0.01	51.00	1881.00	2400	20240313	-2.71	2223	20230721	5.04	2400	-2.71	20240313	2240	4.24	20240326	2460	-5.08	20230724	2240	4.24	20240326	0.00	N	438580	100	3 억		2031	N	N	0	N	00	N
47	20240724	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	15	2	0.65	656695	283	2.97	2320	2335	2320	3015	1625	2320	2320.48	0.07	0	0	2403	2361	2318	2276	2233	2340	2255	3	695	100	1570	5	1	3020000	71	45.78	1.24	12	0.01	51.00	1881.00	2400	20240313	-2.71	2223	20230721	5.04	2400	-2.71	20240313	2240	4.24	20240326	2460	-5.08	20230724	2240	4.24	20240326	0.00	N	438580	100	3 억		2031	N	N	0	N	00	N
48	20240724	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	15	2	0.65	656695	283	2.97	2320	2335	2320	3015	1625	2320	2320.48	0.07	0	0	2403	2361	2318	2276	2233	2340	2255	3	695	100	1570	5	1	3020000	71	45.78	1.24	12	0.01	51.00	1881.00	2400	20240313	-2.71	2223	20230721	5.04	2400	-2.71	20240313	2240	4.24	20240326	2460	-5.08	20230724	2240	4.24	20240326	0.00	N	438580	100	3 억		2031	N	N	0	N	00	N
49	20240724	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	466320	201	2.11	2320	2320	2320	3015	1625	2320	2320.00	0.07	0	0	2403	2361	2318	2276	2233	2340	2255	3	695	100	1570	5	1	3020000	70	45.49	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.33	2223	20230721	4.36	2400	-3.33	20240313	2240	3.57	20240326	2460	-5.69	20230724	2240	3.57	20240326	0.00	N	438580	100	3 억		2031	N	N	0	N	00	N
50	20240723	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-25	5	-1.07	22239930	9533	5574.85	2340	2360	2275	3045	1645	2345	2332.94	0.07	0	-2	2361	2352	2346	2337	2331	2352	2337	3	700	100	1590	5	1	3020000	70	45.49	1.23	12	0.32	51.00	1881.00	2400	20240313	-3.33	2223	20230717	4.36	2400	-3.33	20240313	2240	3.57	20240326	2460	-5.69	20230724	2240	3.57	20240326	0.00	N	438580	100	3 억		2033	N	N	0	N	00	N
51	20240723	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-20	5	-0.85	22209770	9520	5567.25	2340	2360	2275	3045	1645	2345	2332.96	0.07	0	-2	2361	2352	2346	2337	2331	2352	2337	3	700	100	1590	5	1	3020000	70	45.59	1.24	12	0.32	51.00	1881.00	2400	20240313	-3.12	2223	20230717	4.59	2400	-3.12	20240313	2240	3.79	20240326	2460	-5.49	20230724	2240	3.79	20240326	0.00	N	438580	100	3 억		2033	N	N	0	N	00	N
52	20240723	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-55	5	-2.35	20070820	8588	5022.22	2340	2360	2275	3045	1645	2345	2337.08	0.07	0	-2	2361	2352	2346	2337	2331	2352	2337	3	700	100	1590	5	1	3020000	69	44.90	1.22	12	0.28	51.00	1881.00	2400	20240313	-4.58	2223	20230717	3.01	2400	-4.58	20240313	2240	2.23	20240326	2460	-6.91	20230724	2240	2.23	20240326	0.00	N	438580	100	3 억		2033	N	N	0	N	00	N
53	20240723	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-55	5	-2.35	17827275	7608	4449.12	2340	2360	2275	3045	1645	2345	2343.23	0.07	0	-2	2361	2352	2346	2337	2331	2352	2337	3	700	100	1590	5	1	3020000	69	44.90	1.22	12	0.25	51.00	1881.00	2400	20240313	-4.58	2223	20230717	3.01	2400	-4.58	20240313	2240	2.23	20240326	2460	-6.91	20230724	2240	2.23	20240326	0.00	N	438580	100	3 억		2033	N	N	0	N	00	N
54	20240723	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-45	5	-1.92	16124780	6864	4014.04	2340	2360	2300	3045	1645	2345	2349.18	0.07	0	-2	2361	2352	2346	2337	2331	2352	2337	3	700	100	1590	5	1	3020000	69	45.10	1.22	12	0.23	51.00	1881.00	2400	20240313	-4.17	2223	20230717	3.46	2400	-4.17	20240313	2240	2.68	20240326	2460	-6.50	20230724	2240	2.68	20240326	0.00	N	438580	100	3 억		2033	N	N	0	N	00	N
55	20240723	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-10	5	-0.43	14606380	6206	3629.24	2340	2360	2335	3045	1645	2345	2353.59	0.07	0	-2	2361	2352	2346	2337	2331	2352	2337	3	700	100	1590	5	1	3020000	71	45.78	1.24	12	0.21	51.00	1881.00	2400	20240313	-2.71	2223	20230717	5.04	2400	-2.71	20240313	2240	4.24	20240326	2460	-5.08	20230724	2240	4.24	20240326	0.00	N	438580	100	3 억		2033	N	N	0	N	00	N
56	20240723	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	4318280	1838	1074.85	2340	2350	2340	3045	1645	2345	2349.45	0.07	0	-2	2361	2352	2346	2337	2331	2352	2337	3	700	100	1590	5	1	3020000	71	46.08	1.25	12	0.06	51.00	1881.00	2400	20240313	-2.08	2223	20230717	5.71	2400	-2.08	20240313	2240	4.91	20240326	2460	-4.47	20230724	2240	4.91	20240326	0.00	N	438580	100	3 억		2033	N	N	0	N	00	N
57	20240723	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	0	0	0.00	0	0	0	3045	1645	2345	0.00	0.07	0	0	2361	2352	2346	2337	2331	2352	2337	3	700	100	1590	5	1	3020000	71	45.98	1.25	12	0.00	51.00	1881.00	2400	20240313	-2.29	2223	20230717	5.49	2400	-2.29	20240313	2240	4.69	20240326	2460	-4.67	20230724	2240	4.69	20240326	0.00	N	438580	100	3 억		2033	N	N	0	N	00	N
58	20240722	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-5	5	-0.21	400955	171	20.83	2345	2355	2340	3055	1645	2350	2344.77	0.07	0	-2	2383	2366	2343	2326	2303	2375	2335	3	705	100	1590	5	1	3020000	71	45.98	1.25	12	0.01	51.00	1881.00	2400	20240313	-2.29	2214	20230714	5.92	2400	-2.29	20240313	2240	4.69	20240326	2460	-4.67	20230724	2240	4.69	20240326	0.00	N	438580	100	3 억		2035	N	N	0	N	00	N
59	20240722	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-5	5	-0.21	377505	161	19.61	2345	2355	2340	3055	1645	2350	2344.75	0.07	0	-2	2383	2366	2343	2326	2303	2375	2335	3	705	100	1590	5	1	3020000	71	45.98	1.25	12	0.01	51.00	1881.00	2400	20240313	-2.29	2214	20230714	5.92	2400	-2.29	20240313	2240	4.69	20240326	2460	-4.67	20230724	2240	4.69	20240326	0.00	N	438580	100	3 억		2035	N	N	0	N	00	N
60	20240722	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-5	5	-0.21	318985	136	16.57	2345	2355	2345	3055	1645	2350	2345.48	0.07	0	-2	2383	2366	2343	2326	2303	2375	2335	3	705	100	1590	5	1	3020000	71	45.98	1.25	12	0.00	51.00	1881.00	2400	20240313	-2.29	2214	20230714	5.92	2400	-2.29	20240313	2240	4.69	20240326	2460	-4.67	20230724	2240	4.69	20240326	0.00	N	438580	100	3 억		2035	N	N	0	N	00	N
61	20240722	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-5	5	-0.21	318985	136	16.57	2345	2355	2345	3055	1645	2350	2345.48	0.07	0	-2	2383	2366	2343	2326	2303	2375	2335	3	705	100	1590	5	1	3020000	71	45.98	1.25	12	0.00	51.00	1881.00	2400	20240313	-2.29	2214	20230714	5.92	2400	-2.29	20240313	2240	4.69	20240326	2460	-4.67	20230724	2240	4.69	20240326	0.00	N	438580	100	3 억		2035	N	N	0	N	00	N
62	20240722	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	5	2	0.21	32895	14	1.71	2345	2355	2345	3055	1645	2350	2349.64	0.07	0	-2	2383	2366	2343	2326	2303	2375	2335	3	705	100	1590	5	1	3020000	71	46.18	1.25	12	0.00	51.00	1881.00	2400	20240313	-1.88	2214	20230714	6.37	2400	-1.88	20240313	2240	5.13	20240326	2460	-4.27	20230724	2240	5.13	20240326	0.00	N	438580	100	3 억		2035	N	N	0	N	00	N
63	20240722	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	5	2	0.21	32895	14	1.71	2345	2355	2345	3055	1645	2350	2349.64	0.07	0	-2	2383	2366	2343	2326	2303	2375	2335	3	705	100	1590	5	1	3020000	71	46.18	1.25	12	0.00	51.00	1881.00	2400	20240313	-1.88	2214	20230714	6.37	2400	-1.88	20240313	2240	5.13	20240326	2460	-4.27	20230724	2240	5.13	20240326	0.00	N	438580	100	3 억		2035	N	N	0	N	00	N
64	20240722	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	16440	7	0.85	2345	2350	2345	3055	1645	2350	2348.57	0.07	0	-2	2383	2366	2343	2326	2303	2375	2335	3	705	100	1590	5	1	3020000	71	46.08	1.25	12	0.00	51.00	1881.00	2400	20240313	-2.08	2214	20230714	6.14	2400	-2.08	20240313	2240	4.91	20240326	2460	-4.47	20230724	2240	4.91	20240326	0.00	N	438580	100	3 억		2035	N	N	0	N	00	N
65	20240722	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-5	5	-0.21	4690	2	0.24	2345	2345	2345	3055	1645	2350	2345.00	0.07	0	-2	2383	2366	2343	2326	2303	2375	2335	3	705	100	1590	5	1	3020000	71	45.98	1.25	12	0.00	51.00	1881.00	2400	20240313	-2.29	2214	20230714	5.92	2400	-2.29	20240313	2240	4.69	20240326	2460	-4.67	20230724	2240	4.69	20240326	0.00	N	438580	100	3 억		2035	N	N	0	N	00	N
66	20240719	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	10	2	0.43	1914265	821	14.66	2320	2360	2320	3040	1640	2340	2331.63	0.07	0	-1	2370	2355	2340	2325	2310	2347	2317	3	700	100	1590	5	1	3020000	71	46.08	1.25	12	0.03	51.00	1881.00	2400	20240313	-2.08	2210	20230713	6.33	2400	-2.08	20240313	2240	4.91	20240326	2525	-6.93	20230719	2240	4.91	20240326	0.00	N	438580	100	3 억		2036	N	N	0	N	00	N
67	20240719	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	1825200	783	13.98	2320	2360	2320	3040	1640	2340	2331.03	0.07	0	-1	2370	2355	2340	2325	2310	2347	2317	3	700	100	1590	5	1	3020000	71	45.88	1.24	12	0.03	51.00	1881.00	2400	20240313	-2.50	2210	20230713	5.88	2400	-2.50	20240313	2240	4.46	20240326	2525	-7.33	20230719	2240	4.46	20240326	0.00	N	438580	100	3 억		2036	N	N	0	N	00	N
68	20240719	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	1346450	578	10.32	2320	2360	2320	3040	1640	2340	2329.50	0.07	0	-1	2370	2355	2340	2325	2310	2347	2317	3	700	100	1590	5	1	3020000	71	45.78	1.24	12	0.02	51.00	1881.00	2400	20240313	-2.71	2210	20230713	5.66	2400	-2.71	20240313	2240	4.24	20240326	2525	-7.52	20230719	2240	4.24	20240326	0.00	N	438580	100	3 억		2036	N	N	0	N	00	N
69	20240719	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-10	5	-0.43	1055015	453	8.09	2320	2360	2320	3040	1640	2340	2328.95	0.07	0	-1	2370	2355	2340	2325	2310	2347	2317	3	700	100	1590	5	1	3020000	70	45.69	1.24	12	0.02	51.00	1881.00	2400	20240313	-2.92	2210	20230713	5.43	2400	-2.92	20240313	2240	4.02	20240326	2525	-7.72	20230719	2240	4.02	20240326	0.00	N	438580	100	3 억		2036	N	N	0	N	00	N
70	20240719	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-10	5	-0.43	801030	344	6.14	2320	2360	2320	3040	1640	2340	2328.58	0.07	0	-1	2370	2355	2340	2325	2310	2347	2317	3	700	100	1590	5	1	3020000	70	45.69	1.24	12	0.01	51.00	1881.00	2400	20240313	-2.92	2210	20230713	5.43	2400	-2.92	20240313	2240	4.02	20240326	2525	-7.72	20230719	2240	4.02	20240326	0.00	N	438580	100	3 억		2036	N	N	0	N	00	N
71	20240719	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-10	5	-0.43	572660	246	4.39	2320	2360	2320	3040	1640	2340	2327.89	0.07	0	-1	2370	2355	2340	2325	2310	2347	2317	3	700	100	1590	5	1	3020000	70	45.69	1.24	12	0.01	51.00	1881.00	2400	20240313	-2.92	2210	20230713	5.43	2400	-2.92	20240313	2240	4.02	20240326	2525	-7.72	20230719	2240	4.02	20240326	0.00	N	438580	100	3 억		2036	N	N	0	N	00	N
72	20240719	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-15	5	-0.64	302660	130	2.32	2320	2360	2320	3040	1640	2340	2328.15	0.07	0	-1	2370	2355	2340	2325	2310	2347	2317	3	700	100	1590	5	1	3020000	70	45.59	1.24	12	0.00	51.00	1881.00	2400	20240313	-3.12	2210	20230713	5.20	2400	-3.12	20240313	2240	3.79	20240326	2525	-7.92	20230719	2240	3.79	20240326	0.00	N	438580	100	3 억		2036	N	N	0	N	00	N
73	20240719	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-20	5	-0.85	48720	21	0.38	2320	2320	2320	3040	1640	2340	2320.00	0.07	0	0	2370	2355	2340	2325	2310	2347	2317	3	700	100	1590	5	1	3020000	70	45.49	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.33	2210	20230713	4.98	2400	-3.33	20240313	2240	3.57	20240326	2525	-8.12	20230719	2240	3.57	20240326	0.00	N	438580	100	3 억		2036	N	N	0	N	00	N
74	20240718	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-10	5	-0.43	13035550	5599	362.39	2350	2355	2325	3055	1645	2350	2328.19	0.07	0	-3807	2356	2352	2351	2347	2346	2352	2347	3	705	100	1590	5	1	3020000	71	45.88	1.24	12	0.19	51.00	1881.00	2400	20240313	-2.50	2205	20230712	6.12	2400	-2.50	20240313	2240	4.46	20240326	2530	-7.51	20230718	2240	4.46	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
75	20240718	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-20	5	-0.85	10270780	4410	285.44	2350	2355	2325	3055	1645	2350	2328.98	0.07	0	-3690	2356	2352	2351	2347	2346	2352	2347	3	705	100	1590	5	1	3020000	70	45.69	1.24	12	0.15	51.00	1881.00	2400	20240313	-2.92	2205	20230712	5.67	2400	-2.92	20240313	2240	4.02	20240326	2530	-7.91	20230718	2240	4.02	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
76	20240718	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	5	2	0.21	7757450	3331	215.60	2350	2355	2325	3055	1645	2350	2328.87	0.07	0	-2786	2356	2352	2351	2347	2346	2352	2347	3	705	100	1590	5	1	3020000	71	46.18	1.25	12	0.11	51.00	1881.00	2400	20240313	-1.88	2205	20230712	6.80	2400	-1.88	20240313	2240	5.13	20240326	2530	-6.92	20230718	2240	5.13	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
77	20240718	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-20	5	-0.85	5429620	2332	150.94	2350	2355	2325	3055	1645	2350	2328.31	0.07	0	-1932	2356	2352	2351	2347	2346	2352	2347	3	705	100	1590	5	1	3020000	70	45.69	1.24	12	0.08	51.00	1881.00	2400	20240313	-2.92	2205	20230712	5.67	2400	-2.92	20240313	2240	4.02	20240326	2530	-7.91	20230718	2240	4.02	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
78	20240718	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-20	5	-0.85	2966785	1275	82.52	2350	2355	2325	3055	1645	2350	2326.89	0.07	0	-1067	2356	2352	2351	2347	2346	2352	2347	3	705	100	1590	5	1	3020000	70	45.69	1.24	12	0.04	51.00	1881.00	2400	20240313	-2.92	2205	20230712	5.67	2400	-2.92	20240313	2240	4.02	20240326	2530	-7.91	20230718	2240	4.02	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
79	20240718	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-25	5	-1.06	526290	226	14.63	2350	2355	2325	3055	1645	2350	2328.72	0.07	0	-152	2356	2352	2351	2347	2346	2352	2347	3	705	100	1590	5	1	3020000	70	45.59	1.24	12	0.01	51.00	1881.00	2400	20240313	-3.12	2205	20230712	5.44	2400	-3.12	20240313	2240	3.79	20240326	2530	-8.10	20230718	2240	3.79	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
80	20240718	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	5	2	0.21	30600	13	0.84	2350	2355	2350	3055	1645	2350	2353.85	0.07	0	0	2356	2352	2351	2347	2346	2352	2347	3	705	100	1590	5	1	3020000	71	46.18	1.25	12	0.00	51.00	1881.00	2400	20240313	-1.88	2205	20230712	6.80	2400	-1.88	20240313	2240	5.13	20240326	2530	-6.92	20230718	2240	5.13	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
81	20240718	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.07	0	0	2356	2352	2351	2347	2346	2352	2347	3	705	100	1590	5	1	3020000	71	46.08	1.25	12	0.00	51.00	1881.00	2400	20240313	-2.08	2205	20230712	6.58	2400	-2.08	20240313	2240	4.91	20240326	2530	-7.11	20230718	2240	4.91	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
82	20240717	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	3632445	1545	22.99	2350	2355	2350	3055	1645	2350	2351.10	0.07	0	0	2363	2356	2348	2341	2333	2360	2345	3	705	100	1590	5	1	3020000	71	46.08	1.25	12	0.05	51.00	1881.00	2400	20240313	-2.08	2205	20230712	6.58	2400	-2.08	20240313	2240	4.91	20240326	2550	-7.84	20230717	2240	4.91	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
83	20240717	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	3585445	1525	22.70	2350	2355	2350	3055	1645	2350	2351.11	0.07	0	0	2363	2356	2348	2341	2333	2360	2345	3	705	100	1590	5	1	3020000	71	46.08	1.25	12	0.05	51.00	1881.00	2400	20240313	-2.08	2205	20230712	6.58	2400	-2.08	20240313	2240	4.91	20240326	2550	-7.84	20230717	2240	4.91	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
84	20240717	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	3583095	1524	22.68	2350	2355	2350	3055	1645	2350	2351.11	0.07	0	0	2363	2356	2348	2341	2333	2360	2345	3	705	100	1590	5	1	3020000	71	46.08	1.25	12	0.05	51.00	1881.00	2400	20240313	-2.08	2205	20230712	6.58	2400	-2.08	20240313	2240	4.91	20240326	2550	-7.84	20230717	2240	4.91	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
85	20240717	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	5	2	0.21	2093195	890	13.25	2350	2355	2350	3055	1645	2350	2351.90	0.07	0	0	2363	2356	2348	2341	2333	2360	2345	3	705	100	1590	5	1	3020000	71	46.18	1.25	12	0.03	51.00	1881.00	2400	20240313	-1.88	2205	20230712	6.80	2400	-1.88	20240313	2240	5.13	20240326	2550	-7.65	20230717	2240	5.13	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
86	20240717	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	915840	389	5.79	2350	2355	2350	3055	1645	2350	2354.34	0.07	0	0	2363	2356	2348	2341	2333	2360	2345	3	705	100	1590	5	1	3020000	71	46.08	1.25	12	0.01	51.00	1881.00	2400	20240313	-2.08	2205	20230712	6.58	2400	-2.08	20240313	2240	4.91	20240326	2550	-7.84	20230717	2240	4.91	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
87	20240717	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	915840	389	5.79	2350	2355	2350	3055	1645	2350	2354.34	0.07	0	0	2363	2356	2348	2341	2333	2360	2345	3	705	100	1590	5	1	3020000	71	46.08	1.25	12	0.01	51.00	1881.00	2400	20240313	-2.08	2205	20230712	6.58	2400	-2.08	20240313	2240	4.91	20240326	2550	-7.84	20230717	2240	4.91	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
88	20240717	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	5	2	0.21	798340	339	5.05	2350	2355	2350	3055	1645	2350	2354.99	0.07	0	0	2363	2356	2348	2341	2333	2360	2345	3	705	100	1590	5	1	3020000	71	46.18	1.25	12	0.01	51.00	1881.00	2400	20240313	-1.88	2205	20230712	6.80	2400	-1.88	20240313	2240	5.13	20240326	2550	-7.65	20230717	2240	5.13	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
89	20240717	091039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.07	0	0	2363	2356	2348	2341	2333	2360	2345	3	705	100	1590	5	1	3020000	71	46.08	1.25	12	0.00	51.00	1881.00	2400	20240313	-2.08	2205	20230712	6.58	2400	-2.08	20240313	2240	4.91	20240326	2550	-7.84	20230717	2240	4.91	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
90	20240716	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	15740680	6719	5290.55	2340	2355	2340	3045	1645	2345	2342.71	0.07	0	0	2355	2350	2340	2335	2325	2352	2337	3	700	100	1590	5	1	3020000	71	46.08	1.25	12	0.22	51.00	1881.00	2400	20240313	-2.08	2205	20230712	6.58	2400	-2.08	20240313	2240	4.91	20240326	2550	-7.84	20230717	2240	4.91	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
91	20240716	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	15714830	6708	5281.89	2340	2355	2340	3045	1645	2345	2342.70	0.07	0	0	2355	2350	2340	2335	2325	2352	2337	3	700	100	1590	5	1	3020000	71	46.08	1.25	12	0.22	51.00	1881.00	2400	20240313	-2.08	2205	20230712	6.58	2400	-2.08	20240313	2240	4.91	20240326	2550	-7.84	20230717	2240	4.91	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
92	20240716	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	14593905	6230	4905.51	2340	2355	2340	3045	1645	2345	2342.52	0.07	0	0	2355	2350	2340	2335	2325	2352	2337	3	700	100	1590	5	1	3020000	71	45.98	1.25	12	0.21	51.00	1881.00	2400	20240313	-2.29	2205	20230712	6.35	2400	-2.29	20240313	2240	4.69	20240326	2550	-8.04	20230717	2240	4.69	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
93	20240716	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	13679355	5840	4598.43	2340	2355	2340	3045	1645	2345	2342.36	0.07	0	0	2355	2350	2340	2335	2325	2352	2337	3	700	100	1590	5	1	3020000	71	45.98	1.25	12	0.19	51.00	1881.00	2400	20240313	-2.29	2205	20230712	6.35	2400	-2.29	20240313	2240	4.69	20240326	2550	-8.04	20230717	2240	4.69	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
94	20240716	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	12720250	5431	4276.38	2340	2355	2340	3045	1645	2345	2342.16	0.07	0	0	2355	2350	2340	2335	2325	2352	2337	3	700	100	1590	5	1	3020000	71	45.98	1.25	12	0.18	51.00	1881.00	2400	20240313	-2.29	2205	20230712	6.35	2400	-2.29	20240313	2240	4.69	20240326	2550	-8.04	20230717	2240	4.69	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
95	20240716	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	11897155	5080	4000.00	2340	2355	2340	3045	1645	2345	2341.96	0.07	0	0	2355	2350	2340	2335	2325	2352	2337	3	700	100	1590	5	1	3020000	71	45.98	1.25	12	0.17	51.00	1881.00	2400	20240313	-2.29	2205	20230712	6.35	2400	-2.29	20240313	2240	4.69	20240326	2550	-8.04	20230717	2240	4.69	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
96	20240716	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	10851285	4634	3648.82	2340	2355	2340	3045	1645	2345	2341.67	0.07	0	0	2355	2350	2340	2335	2325	2352	2337	3	700	100	1590	5	1	3020000	71	45.98	1.25	12	0.15	51.00	1881.00	2400	20240313	-2.29	2205	20230712	6.35	2400	-2.29	20240313	2240	4.69	20240326	2550	-8.04	20230717	2240	4.69	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
97	20240716	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	0	0	0.00	0	0	0	3045	1645	2345	0.00	0.07	0	0	2355	2350	2340	2335	2325	2352	2337	3	700	100	1590	5	1	3020000	71	45.98	1.25	12	0.00	51.00	1881.00	2400	20240313	-2.29	2205	20230712	6.35	2400	-2.29	20240313	2240	4.69	20240326	2550	-8.04	20230717	2240	4.69	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
98	20240715	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	5	2	0.21	296810	127	29.40	2335	2345	2330	3040	1640	2340	2337.09	0.07	0	0	2386	2362	2336	2312	2286	2375	2325	3	700	100	1590	5	1	3020000	71	45.98	1.25	12	0.00	51.00	1881.00	2400	20240313	-2.29	2191	20230707	7.03	2400	-2.29	20240313	2240	4.69	20240326	2550	-8.04	20230717	2240	4.69	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
99	20240715	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	252255	108	25.00	2335	2345	2330	3040	1640	2340	2335.69	0.07	0	0	2386	2362	2336	2312	2286	2375	2325	3	700	100	1590	5	1	3020000	71	45.78	1.24	12	0.00	51.00	1881.00	2400	20240313	-2.71	2191	20230707	6.57	2400	-2.71	20240313	2240	4.24	20240326	2550	-8.43	20230717	2240	4.24	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
100	20240715	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	5	2	0.21	196215	84	19.44	2335	2345	2330	3040	1640	2340	2335.89	0.07	0	0	2386	2362	2336	2312	2286	2375	2325	3	700	100	1590	5	1	3020000	71	45.98	1.25	12	0.00	51.00	1881.00	2400	20240313	-2.29	2191	20230707	7.03	2400	-2.29	20240313	2240	4.69	20240326	2550	-8.04	20230717	2240	4.69	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
101	20240715	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	5	2	0.21	196215	84	19.44	2335	2345	2330	3040	1640	2340	2335.89	0.07	0	0	2386	2362	2336	2312	2286	2375	2325	3	700	100	1590	5	1	3020000	71	45.98	1.25	12	0.00	51.00	1881.00	2400	20240313	-2.29	2191	20230707	7.03	2400	-2.29	20240313	2240	4.69	20240326	2550	-8.04	20230717	2240	4.69	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
102	20240715	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-10	5	-0.43	177490	76	17.59	2335	2345	2330	3040	1640	2340	2335.39	0.07	0	0	2386	2362	2336	2312	2286	2375	2325	3	700	100	1590	5	1	3020000	70	45.69	1.24	12	0.00	51.00	1881.00	2400	20240313	-2.92	2191	20230707	6.34	2400	-2.92	20240313	2240	4.02	20240326	2550	-8.63	20230717	2240	4.02	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
103	20240715	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	5	2	0.21	144870	62	14.35	2335	2345	2335	3040	1640	2340	2336.61	0.07	0	0	2386	2362	2336	2312	2286	2375	2325	3	700	100	1590	5	1	3020000	71	45.98	1.25	12	0.00	51.00	1881.00	2400	20240313	-2.29	2191	20230707	7.03	2400	-2.29	20240313	2240	4.69	20240326	2550	-8.04	20230717	2240	4.69	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
104	20240715	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	5	2	0.21	144870	62	14.35	2335	2345	2335	3040	1640	2340	2336.61	0.07	0	0	2386	2362	2336	2312	2286	2375	2325	3	700	100	1590	5	1	3020000	71	45.98	1.25	12	0.00	51.00	1881.00	2400	20240313	-2.29	2191	20230707	7.03	2400	-2.29	20240313	2240	4.69	20240326	2550	-8.04	20230717	2240	4.69	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
105	20240715	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	0	0	0.00	0	0	0	3040	1640	2340	0.00	0.07	0	0	2386	2362	2336	2312	2286	2375	2325	3	700	100	1590	5	1	3020000	71	45.88	1.24	12	0.00	51.00	1881.00	2400	20240313	-2.50	2191	20230707	6.80	2400	-2.50	20240313	2240	4.46	20240326	2550	-8.24	20230717	2240	4.46	20240326	0.00	N	438580	100	3 억		2024	N	N	0	N	00	N
106	20240712	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	5	2	0.21	1005945	432	5.58	2330	2360	2310	3035	1635	2335	2328.58	0.07	0	-134	2361	2347	2326	2312	2291	2355	2320	3	700	100	1580	5	1	3020000	71	45.88	1.24	12	0.01	51.00	1881.00	2400	20240313	-2.50	2191	20230707	6.80	2400	-2.50	20240313	2240	4.46	20240326	2550	-8.24	20230717	2240	4.46	20240326	0.00	N	438580	100	3 억		2158	N	N	0	N	00	N
107	20240712	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	10	2	0.43	966165	415	5.36	2330	2360	2310	3035	1635	2335	2328.11	0.07	0	-133	2361	2347	2326	2312	2291	2355	2320	3	700	100	1580	5	1	3020000	71	45.98	1.25	12	0.01	51.00	1881.00	2400	20240313	-2.29	2191	20230707	7.03	2400	-2.29	20240313	2240	4.69	20240326	2550	-8.04	20230717	2240	4.69	20240326	0.00	N	438580	100	3 억		2158	N	N	0	N	00	N
108	20240712	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	10	2	0.43	966165	415	5.36	2330	2360	2310	3035	1635	2335	2328.11	0.07	0	-133	2361	2347	2326	2312	2291	2355	2320	3	700	100	1580	5	1	3020000	71	45.98	1.25	12	0.01	51.00	1881.00	2400	20240313	-2.29	2191	20230707	7.03	2400	-2.29	20240313	2240	4.69	20240326	2550	-8.04	20230717	2240	4.69	20240326	0.00	N	438580	100	3 억		2158	N	N	0	N	00	N
109	20240712	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	10	2	0.43	966165	415	5.36	2330	2360	2310	3035	1635	2335	2328.11	0.07	0	-133	2361	2347	2326	2312	2291	2355	2320	3	700	100	1580	5	1	3020000	71	45.98	1.25	12	0.01	51.00	1881.00	2400	20240313	-2.29	2191	20230707	7.03	2400	-2.29	20240313	2240	4.69	20240326	2550	-8.04	20230717	2240	4.69	20240326	0.00	N	438580	100	3 억		2158	N	N	0	N	00	N
110	20240712	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	10	2	0.43	966165	415	5.36	2330	2360	2310	3035	1635	2335	2328.11	0.07	0	-133	2361	2347	2326	2312	2291	2355	2320	3	700	100	1580	5	1	3020000	71	45.98	1.25	12	0.01	51.00	1881.00	2400	20240313	-2.29	2191	20230707	7.03	2400	-2.29	20240313	2240	4.69	20240326	2550	-8.04	20230717	2240	4.69	20240326	0.00	N	438580	100	3 억		2158	N	N	0	N	00	N
111	20240712	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-5	5	-0.21	963820	414	5.34	2330	2360	2310	3035	1635	2335	2328.07	0.07	0	-133	2361	2347	2326	2312	2291	2355	2320	3	700	100	1580	5	1	3020000	70	45.69	1.24	12	0.01	51.00	1881.00	2400	20240313	-2.92	2191	20230707	6.34	2400	-2.92	20240313	2240	4.02	20240326	2550	-8.63	20230717	2240	4.02	20240326	0.00	N	438580	100	3 억		2158	N	N	0	N	00	N
112	20240712	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	20	2	0.86	353360	152	1.96	2330	2360	2310	3035	1635	2335	2324.74	0.07	0	-133	2361	2347	2326	2312	2291	2355	2320	3	700	100	1580	5	1	3020000	71	46.18	1.25	12	0.01	51.00	1881.00	2400	20240313	-1.88	2191	20230707	7.49	2400	-1.88	20240313	2240	5.13	20240326	2550	-7.65	20230717	2240	5.13	20240326	0.00	N	438580	100	3 억		2158	N	N	0	N	00	N
113	20240712	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-25	5	-1.07	173290	75	0.97	2330	2330	2310	3035	1635	2335	2310.53	0.07	0	-75	2361	2347	2326	2312	2291	2355	2320	3	700	100	1580	5	1	3020000	70	45.29	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.75	2191	20230707	5.43	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.00	N	438580	100	3 억		2158	N	N	0	N	00	N
114	20240711	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	5	2	0.21	18021855	7746	285.20	2325	2340	2305	3025	1635	2330	2326.60	0.07	0	0	2350	2340	2330	2320	2310	2335	2315	3	695	100	1580	5	1	3020000	71	45.78	1.24	12	0.26	51.00	1881.00	2400	20240313	-2.71	2191	20230707	6.57	2400	-2.71	20240313	2240	4.24	20240326	2550	-8.43	20230717	2240	4.24	20240326	0.00	N	438580	100	3 억		2158	N	N	0	N	00	N
115	20240711	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	17900560	7694	283.28	2325	2340	2305	3025	1635	2330	2326.56	0.07	0	24	2350	2340	2330	2320	2310	2335	2315	3	695	100	1580	5	1	3020000	70	45.69	1.24	12	0.25	51.00	1881.00	2400	20240313	-2.92	2191	20230707	6.34	2400	-2.92	20240313	2240	4.02	20240326	2550	-8.63	20230717	2240	4.02	20240326	0.00	N	438580	100	3 억		2158	N	N	0	N	00	N
116	20240711	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-5	5	-0.21	17421355	7488	275.70	2325	2340	2305	3025	1635	2330	2326.57	0.07	0	24	2350	2340	2330	2320	2310	2335	2315	3	695	100	1580	5	1	3020000	70	45.59	1.24	12	0.25	51.00	1881.00	2400	20240313	-3.12	2191	20230707	6.12	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.00	N	438580	100	3 억		2158	N	N	0	N	00	N
117	20240711	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-5	5	-0.21	16974955	7296	268.63	2325	2340	2305	3025	1635	2330	2326.61	0.07	0	24	2350	2340	2330	2320	2310	2335	2315	3	695	100	1580	5	1	3020000	70	45.59	1.24	12	0.24	51.00	1881.00	2400	20240313	-3.12	2191	20230707	6.12	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.00	N	438580	100	3 억		2158	N	N	0	N	00	N
118	20240711	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-5	5	-0.21	16554130	7115	261.97	2325	2340	2305	3025	1635	2330	2326.65	0.07	0	24	2350	2340	2330	2320	2310	2335	2315	3	695	100	1580	5	1	3020000	70	45.59	1.24	12	0.24	51.00	1881.00	2400	20240313	-3.12	2191	20230707	6.12	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.00	N	438580	100	3 억		2158	N	N	0	N	00	N
119	20240711	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	0	3	0.00	5311040	2280	83.95	2325	2340	2305	3025	1635	2330	2329.40	0.07	0	24	2350	2340	2330	2320	2310	2335	2315	3	695	100	1580	5	1	3020000	70	45.69	1.24	12	0.08	51.00	1881.00	2400	20240313	-2.92	2191	20230707	6.34	2400	-2.92	20240313	2240	4.02	20240326	2550	-8.63	20230717	2240	4.02	20240326	0.00	N	438580	100	3 억		2158	N	N	0	N	00	N
120	20240711	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	10	2	0.43	4980180	2138	78.72	2325	2340	2305	3025	1635	2330	2329.36	0.07	0	24	2350	2340	2330	2320	2310	2335	2315	3	695	100	1580	5	1	3020000	71	45.88	1.24	12	0.07	51.00	1881.00	2400	20240313	-2.50	2191	20230707	6.80	2400	-2.50	20240313	2240	4.46	20240326	2550	-8.24	20230717	2240	4.46	20240326	0.00	N	438580	100	3 억		2158	N	N	0	N	00	N
121	20240711	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-10	5	-0.43	170970	74	2.72	2325	2325	2305	3025	1635	2330	2310.41	0.07	0	24	2350	2340	2330	2320	2310	2335	2315	3	695	100	1580	5	1	3020000	70	45.49	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.33	2191	20230707	5.89	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.00	N	438580	100	3 억		2158	N	N	0	N	00	N
122	20240710	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	6313395	2716	794.15	2335	2340	2320	3020	1630	2325	2324.52	0.07	0	-1	2335	2330	2325	2320	2315	2332	2322	3	695	100	1580	5	1	3020000	70	45.69	1.24	12	0.09	51.00	1881.00	2400	20240313	-2.92	2191	20230707	6.34	2400	-2.92	20240313	2240	4.02	20240326	2550	-8.63	20230717	2240	4.02	20240326	0.00	N	438580	100	3 억		2159	N	N	0	N	00	N
123	20240710	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	6187780	2662	778.36	2335	2340	2320	3020	1630	2325	2324.49	0.07	0	-1	2335	2330	2325	2320	2315	2332	2322	3	695	100	1580	5	1	3020000	70	45.59	1.24	12	0.09	51.00	1881.00	2400	20240313	-3.12	2191	20230707	6.12	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.00	N	438580	100	3 억		2159	N	N	0	N	00	N
124	20240710	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	5390305	2319	678.07	2335	2340	2320	3020	1630	2325	2324.41	0.07	0	-1	2335	2330	2325	2320	2315	2332	2322	3	695	100	1580	5	1	3020000	70	45.59	1.24	12	0.08	51.00	1881.00	2400	20240313	-3.12	2191	20230707	6.12	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.00	N	438580	100	3 억		2159	N	N	0	N	00	N
125	20240710	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	5	2	0.22	3981355	1713	500.88	2335	2340	2320	3020	1630	2325	2324.20	0.07	0	-1	2335	2330	2325	2320	2315	2332	2322	3	695	100	1580	5	1	3020000	70	45.69	1.24	12	0.06	51.00	1881.00	2400	20240313	-2.92	2191	20230707	6.34	2400	-2.92	20240313	2240	4.02	20240326	2550	-8.63	20230717	2240	4.02	20240326	0.00	N	438580	100	3 억		2159	N	N	0	N	00	N
126	20240710	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	2330555	1003	293.27	2335	2340	2320	3020	1630	2325	2323.58	0.07	0	-1	2335	2330	2325	2320	2315	2332	2322	3	695	100	1580	5	1	3020000	70	45.59	1.24	12	0.03	51.00	1881.00	2400	20240313	-3.12	2191	20230707	6.12	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.00	N	438580	100	3 억		2159	N	N	0	N	00	N
127	20240710	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	10	2	0.43	527755	226	66.08	2335	2340	2335	3020	1630	2325	2335.20	0.07	0	-1	2335	2330	2325	2320	2315	2332	2322	3	695	100	1580	5	1	3020000	71	45.78	1.24	12	0.01	51.00	1881.00	2400	20240313	-2.71	2191	20230707	6.57	2400	-2.71	20240313	2240	4.24	20240326	2550	-8.43	20230717	2240	4.24	20240326	0.00	N	438580	100	3 억		2159	N	N	0	N	00	N
128	20240710	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	15	2	0.65	25730	11	3.22	2335	2340	2335	3020	1630	2325	2339.09	0.07	0	-1	2335	2330	2325	2320	2315	2332	2322	3	695	100	1580	5	1	3020000	71	45.88	1.24	12	0.00	51.00	1881.00	2400	20240313	-2.50	2191	20230707	6.80	2400	-2.50	20240313	2240	4.46	20240326	2550	-8.24	20230717	2240	4.46	20240326	0.00	N	438580	100	3 억		2159	N	N	0	N	00	N
129	20240710	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.07	0	0	2335	2330	2325	2320	2315	2332	2322	3	695	100	1580	5	1	3020000	70	45.59	1.24	12	0.00	51.00	1881.00	2400	20240313	-3.12	2191	20230707	6.12	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.00	N	438580	100	3 억		2159	N	N	0	N	00	N
130	20240709	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	794670	342	103.95	2320	2330	2320	3015	1625	2320	2323.60	0.07	0	-1	2336	2327	2311	2302	2286	2332	2307	3	695	100	1570	5	1	3020000	70	45.59	1.24	12	0.01	51.00	1881.00	2400	20240313	-3.12	2182	20230703	6.55	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.00	N	438580	100	3 억		2160	N	N	0	N	00	N
131	20240709	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	778395	335	101.82	2320	2330	2320	3015	1625	2320	2323.57	0.07	0	-1	2336	2327	2311	2302	2286	2332	2307	3	695	100	1570	5	1	3020000	70	45.59	1.24	12	0.01	51.00	1881.00	2400	20240313	-3.12	2182	20230703	6.55	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.00	N	438580	100	3 억		2160	N	N	0	N	00	N
132	20240709	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	567270	244	74.16	2320	2330	2320	3015	1625	2320	2324.88	0.07	0	-1	2336	2327	2311	2302	2286	2332	2307	3	695	100	1570	5	1	3020000	70	45.59	1.24	12	0.01	51.00	1881.00	2400	20240313	-3.12	2182	20230703	6.55	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.00	N	438580	100	3 억		2160	N	N	0	N	00	N
133	20240709	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	567270	244	74.16	2320	2330	2320	3015	1625	2320	2324.88	0.07	0	-1	2336	2327	2311	2302	2286	2332	2307	3	695	100	1570	5	1	3020000	70	45.59	1.24	12	0.01	51.00	1881.00	2400	20240313	-3.12	2182	20230703	6.55	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.00	N	438580	100	3 억		2160	N	N	0	N	00	N
134	20240709	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	190620	82	24.92	2320	2330	2320	3015	1625	2320	2324.63	0.07	0	-1	2336	2327	2311	2302	2286	2332	2307	3	695	100	1570	5	1	3020000	70	45.59	1.24	12	0.00	51.00	1881.00	2400	20240313	-3.12	2182	20230703	6.55	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.00	N	438580	100	3 억		2160	N	N	0	N	00	N
135	20240709	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	120870	52	15.81	2320	2330	2320	3015	1625	2320	2324.42	0.07	0	-1	2336	2327	2311	2302	2286	2332	2307	3	695	100	1570	5	1	3020000	70	45.59	1.24	12	0.00	51.00	1881.00	2400	20240313	-3.12	2182	20230703	6.55	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.00	N	438580	100	3 억		2160	N	N	0	N	00	N
136	20240709	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	62745	27	8.21	2320	2330	2320	3015	1625	2320	2323.89	0.07	0	-2	2336	2327	2311	2302	2286	2332	2307	3	695	100	1570	5	1	3020000	70	45.69	1.24	12	0.00	51.00	1881.00	2400	20240313	-2.92	2182	20230703	6.78	2400	-2.92	20240313	2240	4.02	20240326	2550	-8.63	20230717	2240	4.02	20240326	0.00	N	438580	100	3 억		2160	N	N	0	N	00	N
137	20240709	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	0	0	0.00	0	0	0	3015	1625	2320	0.00	0.07	0	0	2336	2327	2311	2302	2286	2332	2307	3	695	100	1570	5	1	3020000	70	45.49	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.33	2182	20230703	6.32	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.00	N	438580	100	3 억		2160	N	N	0	N	00	N
138	20240708	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	10	2	0.43	760165	329	18.09	2305	2320	2295	3000	1620	2310	2310.53	0.07	0	-9	2320	2315	2310	2305	2300	2312	2302	3	690	100	1570	5	1	3020000	70	45.49	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.33	2163	20230630	7.26	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.00	N	438580	100	3 억		2169	N	N	0	N	00	N
139	20240708	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	10	2	0.43	709160	307	16.88	2305	2320	2295	3000	1620	2310	2309.97	0.07	0	-5	2320	2315	2310	2305	2300	2312	2302	3	690	100	1570	5	1	3020000	70	45.49	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.33	2163	20230630	7.26	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.00	N	438580	100	3 억		2169	N	N	0	N	00	N
140	20240708	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	10	2	0.43	702205	304	16.71	2305	2320	2295	3000	1620	2310	2309.88	0.07	0	-4	2320	2315	2310	2305	2300	2312	2302	3	690	100	1570	5	1	3020000	70	45.49	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.33	2163	20230630	7.26	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.00	N	438580	100	3 억		2169	N	N	0	N	00	N
141	20240708	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	699885	303	16.66	2305	2310	2295	3000	1620	2310	2309.85	0.07	0	-4	2320	2315	2310	2305	2300	2312	2302	3	690	100	1570	5	1	3020000	70	45.29	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.75	2163	20230630	6.80	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.00	N	438580	100	3 억		2169	N	N	0	N	00	N
142	20240708	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	699885	303	16.66	2305	2310	2295	3000	1620	2310	2309.85	0.07	0	-4	2320	2315	2310	2305	2300	2312	2302	3	690	100	1570	5	1	3020000	70	45.29	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.75	2163	20230630	6.80	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.00	N	438580	100	3 억		2169	N	N	0	N	00	N
143	20240708	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	699885	303	16.66	2305	2310	2295	3000	1620	2310	2309.85	0.07	0	-4	2320	2315	2310	2305	2300	2312	2302	3	690	100	1570	5	1	3020000	70	45.29	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.75	2163	20230630	6.80	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.00	N	438580	100	3 억		2169	N	N	0	N	00	N
144	20240708	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	41535	18	0.99	2305	2310	2295	3000	1620	2310	2307.50	0.07	0	-4	2320	2315	2310	2305	2300	2312	2302	3	690	100	1570	5	1	3020000	70	45.29	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.75	2163	20230630	6.80	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.00	N	438580	100	3 억		2169	N	N	0	N	00	N
145	20240708	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-5	5	-0.22	4610	2	0.11	2305	2305	2305	3000	1620	2310	2305.00	0.07	0	-2	2320	2315	2310	2305	2300	2312	2302	3	690	100	1570	5	1	3020000	70	45.20	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.96	2163	20230630	6.56	2400	-3.96	20240313	2240	2.90	20240326	2550	-9.61	20230717	2240	2.90	20240326	0.00	N	438580	100	3 억		2169	N	N	0	N	00	N
146	20240705	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	4193095	1819	10.77	2315	2315	2305	3015	1625	2320	2305.16	0.07	0	5	2360	2340	2305	2285	2250	2322	2267	3	695	100	1570	5	1	3020000	70	45.29	1.23	12	0.06	51.00	1881.00	2400	20240313	-3.75	2163	20230630	6.80	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.00	N	438580	100	3 억		2164	N	N	0	N	00	N
147	20240705	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	4165375	1807	10.70	2315	2315	2305	3015	1625	2320	2305.13	0.07	0	5	2360	2340	2305	2285	2250	2322	2267	3	695	100	1570	5	1	3020000	70	45.29	1.23	12	0.06	51.00	1881.00	2400	20240313	-3.75	2163	20230630	6.80	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.00	N	438580	100	3 억		2164	N	N	0	N	00	N
148	20240705	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	4165375	1807	10.70	2315	2315	2305	3015	1625	2320	2305.13	0.07	0	5	2360	2340	2305	2285	2250	2322	2267	3	695	100	1570	5	1	3020000	70	45.29	1.23	12	0.06	51.00	1881.00	2400	20240313	-3.75	2163	20230630	6.80	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.00	N	438580	100	3 억		2164	N	N	0	N	00	N
149	20240705	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	4142275	1797	10.64	2315	2315	2305	3015	1625	2320	2305.11	0.07	0	5	2360	2340	2305	2285	2250	2322	2267	3	695	100	1570	5	1	3020000	70	45.29	1.23	12	0.06	51.00	1881.00	2400	20240313	-3.75	2163	20230630	6.80	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.00	N	438580	100	3 억		2164	N	N	0	N	00	N
150	20240705	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	4142275	1797	10.64	2315	2315	2305	3015	1625	2320	2305.11	0.07	0	5	2360	2340	2305	2285	2250	2322	2267	3	695	100	1570	5	1	3020000	70	45.29	1.23	12	0.06	51.00	1881.00	2400	20240313	-3.75	2163	20230630	6.80	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.00	N	438580	100	3 억		2164	N	N	0	N	00	N
151	20240705	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	4096075	1777	10.53	2315	2315	2305	3015	1625	2320	2305.05	0.07	0	5	2360	2340	2305	2285	2250	2322	2267	3	695	100	1570	5	1	3020000	70	45.29	1.23	12	0.06	51.00	1881.00	2400	20240313	-3.75	2163	20230630	6.80	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.00	N	438580	100	3 억		2164	N	N	0	N	00	N
152	20240705	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	4096075	1777	10.53	2315	2315	2305	3015	1625	2320	2305.05	0.07	0	5	2360	2340	2305	2285	2250	2322	2267	3	695	100	1570	5	1	3020000	70	45.29	1.23	12	0.06	51.00	1881.00	2400	20240313	-3.75	2163	20230630	6.80	2400	-3.75	20240313	2240	3.12	20240326	2550	-9.41	20230717	2240	3.12	20240326	0.00	N	438580	100	3 억		2164	N	N	0	N	00	N
153	20240705	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	2315	1	0.01	2315	2315	2315	3015	1625	2320	2315.00	0.07	0	0	2360	2340	2305	2285	2250	2322	2267	3	695	100	1570	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2163	20230630	7.03	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.00	N	438580	100	3 억		2164	N	N	0	N	00	N
154	20240704	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-5	5	-0.22	38644415	16883	4285.03	2325	2325	2270	3020	1630	2325	2288.95	0.07	0	-3	2351	2337	2316	2302	2281	2345	2310	3	695	100	1580	5	1	3020000	70	45.49	1.23	12	0.56	51.00	1881.00	2400	20240313	-3.33	2163	20230628	7.26	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.00	N	438580	100	3 억		2167	N	N	0	N	00	N
155	20240704	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	38577135	16854	4277.67	2325	2325	2270	3020	1630	2325	2288.90	0.07	0	-3	2351	2337	2316	2302	2281	2345	2310	3	695	100	1580	5	1	3020000	70	45.59	1.24	12	0.56	51.00	1881.00	2400	20240313	-3.12	2163	20230628	7.49	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.00	N	438580	100	3 억		2167	N	N	0	N	00	N
156	20240704	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-5	5	-0.22	450630	194	49.24	2325	2325	2320	3020	1630	2325	2322.84	0.07	0	0	2351	2337	2316	2302	2281	2345	2310	3	695	100	1580	5	1	3020000	70	45.49	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.33	2163	20230628	7.26	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.00	N	438580	100	3 억		2167	N	N	0	N	00	N
157	20240704	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-5	5	-0.22	427430	184	46.70	2325	2325	2320	3020	1630	2325	2322.99	0.07	0	0	2351	2337	2316	2302	2281	2345	2310	3	695	100	1580	5	1	3020000	70	45.49	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.33	2163	20230628	7.26	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.00	N	438580	100	3 억		2167	N	N	0	N	00	N
158	20240704	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-5	5	-0.22	167090	72	18.27	2325	2325	2320	3020	1630	2325	2320.69	0.07	0	0	2351	2337	2316	2302	2281	2345	2310	3	695	100	1580	5	1	3020000	70	45.49	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.33	2163	20230628	7.26	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.00	N	438580	100	3 억		2167	N	N	0	N	00	N
159	20240704	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-5	5	-0.22	167090	72	18.27	2325	2325	2320	3020	1630	2325	2320.69	0.07	0	0	2351	2337	2316	2302	2281	2345	2310	3	695	100	1580	5	1	3020000	70	45.49	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.33	2163	20230628	7.26	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.00	N	438580	100	3 억		2167	N	N	0	N	00	N
160	20240704	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	148530	64	16.24	2325	2325	2320	3020	1630	2325	2320.78	0.07	0	0	2351	2337	2316	2302	2281	2345	2310	3	695	100	1580	5	1	3020000	70	45.59	1.24	12	0.00	51.00	1881.00	2400	20240313	-3.12	2163	20230628	7.49	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.00	N	438580	100	3 억		2167	N	N	0	N	00	N
161	20240704	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.07	0	0	2351	2337	2316	2302	2281	2345	2310	3	695	100	1580	5	1	3020000	70	45.59	1.24	12	0.00	51.00	1881.00	2400	20240313	-3.12	2163	20230628	7.49	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.00	N	438580	100	3 억		2167	N	N	0	N	00	N
162	20240703	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	10	2	0.43	911490	394	216.48	2315	2330	2295	3005	1625	2315	2313.43	0.07	0	-3	2335	2325	2315	2305	2295	2320	2300	3	690	100	1570	5	1	3020000	70	45.59	1.24	12	0.01	51.00	1881.00	2400	20240313	-3.12	2163	20230628	7.49	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.00	N	438580	100	3 억		2170	N	N	0	N	00	N
163	20240703	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	10	2	0.43	885915	383	210.44	2315	2330	2295	3005	1625	2315	2313.09	0.07	0	-3	2335	2325	2315	2305	2295	2320	2300	3	690	100	1570	5	1	3020000	70	45.59	1.24	12	0.01	51.00	1881.00	2400	20240313	-3.12	2163	20230628	7.49	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.00	N	438580	100	3 억		2170	N	N	0	N	00	N
164	20240703	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	15	2	0.65	878950	380	208.79	2315	2330	2295	3005	1625	2315	2313.03	0.07	0	-2	2335	2325	2315	2305	2295	2320	2300	3	690	100	1570	5	1	3020000	70	45.69	1.24	12	0.01	51.00	1881.00	2400	20240313	-2.92	2163	20230628	7.72	2400	-2.92	20240313	2240	4.02	20240326	2550	-8.63	20230717	2240	4.02	20240326	0.00	N	438580	100	3 억		2170	N	N	0	N	00	N
165	20240703	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	15	2	0.65	818990	354	194.51	2315	2330	2295	3005	1625	2315	2313.53	0.07	0	-1	2335	2325	2315	2305	2295	2320	2300	3	690	100	1570	5	1	3020000	70	45.69	1.24	12	0.01	51.00	1881.00	2400	20240313	-2.92	2163	20230628	7.72	2400	-2.92	20240313	2240	4.02	20240326	2550	-8.63	20230717	2240	4.02	20240326	0.00	N	438580	100	3 억		2170	N	N	0	N	00	N
166	20240703	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	0	3	0.00	816660	353	193.96	2315	2315	2295	3005	1625	2315	2313.48	0.07	0	-1	2335	2325	2315	2305	2295	2320	2300	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.54	2163	20230628	7.03	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.00	N	438580	100	3 억		2170	N	N	0	N	00	N
167	20240703	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-20	5	-0.86	73705	32	17.58	2315	2315	2295	3005	1625	2315	2303.28	0.07	0	7	2335	2325	2315	2305	2295	2320	2300	3	690	100	1570	5	1	3020000	69	45.00	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.38	2163	20230628	6.10	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.00	N	438580	100	3 억		2170	N	N	0	N	00	N
168	20240703	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-20	5	-0.86	43815	19	10.44	2315	2315	2295	3005	1625	2315	2306.05	0.07	0	8	2335	2325	2315	2305	2295	2320	2300	3	690	100	1570	5	1	3020000	69	45.00	1.22	12	0.00	51.00	1881.00	2400	20240313	-4.38	2163	20230628	6.10	2400	-4.38	20240313	2240	2.46	20240326	2550	-10.00	20230717	2240	2.46	20240326	0.00	N	438580	100	3 억		2170	N	N	0	N	00	N
169	20240703	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	0	3	0.00	0	0	0.00	0	0	0	3005	1625	2315	0.00	0.07	0	0	2335	2325	2315	2305	2295	2320	2300	3	690	100	1570	5	1	3020000	70	45.39	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.54	2163	20230628	7.03	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.00	N	438580	100	3 억		2170	N	N	0	N	00	N
170	20240702	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	422800	182	5.80	2320	2325	2305	2990	1610	2300	2323.08	0.07	0	-16	2320	2310	2290	2280	2260	2315	2285	3	690	100	1560	5	1	3020000	70	45.39	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.54	2163	20230628	7.03	2400	-3.54	20240313	2240	3.35	20240326	2550	-9.22	20230717	2240	3.35	20240326	0.00	N	438580	100	3 억		2186	N	N	0	N	00	N
171	20240702	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	388070	167	5.32	2320	2325	2305	2990	1610	2300	2323.77	0.07	0	-15	2320	2310	2290	2280	2260	2315	2285	3	690	100	1560	5	1	3020000	70	45.49	1.23	12	0.01	51.00	1881.00	2400	20240313	-3.33	2163	20230628	7.26	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.00	N	438580	100	3 억		2186	N	N	0	N	00	N
172	20240702	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	25	2	1.09	383435	165	5.25	2320	2325	2305	2990	1610	2300	2323.85	0.07	0	-14	2320	2310	2290	2280	2260	2315	2285	3	690	100	1560	5	1	3020000	70	45.59	1.24	12	0.01	51.00	1881.00	2400	20240313	-3.12	2163	20230628	7.49	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.00	N	438580	100	3 억		2186	N	N	0	N	00	N
173	20240702	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	25	2	1.09	34695	15	0.48	2320	2325	2305	2990	1610	2300	2313.00	0.07	0	-12	2320	2310	2290	2280	2260	2315	2285	3	690	100	1560	5	1	3020000	70	45.59	1.24	12	0.00	51.00	1881.00	2400	20240313	-3.12	2163	20230628	7.49	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.00	N	438580	100	3 억		2186	N	N	0	N	00	N
174	20240702	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	25	2	1.09	34695	15	0.48	2320	2325	2305	2990	1610	2300	2313.00	0.07	0	-12	2320	2310	2290	2280	2260	2315	2285	3	690	100	1560	5	1	3020000	70	45.59	1.24	12	0.00	51.00	1881.00	2400	20240313	-3.12	2163	20230628	7.49	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.00	N	438580	100	3 억		2186	N	N	0	N	00	N
175	20240702	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	25	2	1.09	34695	15	0.48	2320	2325	2305	2990	1610	2300	2313.00	0.07	0	-12	2320	2310	2290	2280	2260	2315	2285	3	690	100	1560	5	1	3020000	70	45.59	1.24	12	0.00	51.00	1881.00	2400	20240313	-3.12	2163	20230628	7.49	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.00	N	438580	100	3 억		2186	N	N	0	N	00	N
176	20240702	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	25	2	1.09	34695	15	0.48	2320	2325	2305	2990	1610	2300	2313.00	0.07	0	-12	2320	2310	2290	2280	2260	2315	2285	3	690	100	1560	5	1	3020000	70	45.59	1.24	12	0.00	51.00	1881.00	2400	20240313	-3.12	2163	20230628	7.49	2400	-3.12	20240313	2240	3.79	20240326	2550	-8.82	20230717	2240	3.79	20240326	0.00	N	438580	100	3 억		2186	N	N	0	N	00	N
177	20240702	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	2320	1	0.03	2320	2320	2320	2990	1610	2300	2320.00	0.07	0	-1	2320	2310	2290	2280	2260	2315	2285	3	690	100	1560	5	1	3020000	70	45.49	1.23	12	0.00	51.00	1881.00	2400	20240313	-3.33	2163	20230628	7.26	2400	-3.33	20240313	2240	3.57	20240326	2550	-9.02	20230717	2240	3.57	20240326	0.00	N	438580	100	3 억		2186	N	N	0	N	00	N
178	20240701	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	20	2	0.88	7147010	3140	35.54	2280	2300	2270	2960	1600	2280	2276.12	0.07	0	0	2356	2317	2286	2247	2216	2302	2232	3	680	100	1550	5	1	3020000	69	45.10	1.22	12	0.10	51.00	1881.00	2400	20240313	-4.17	2163	20230628	6.33	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.00	N	438580	100	3 억		2186	N	N	0	N	00	N
179	20240701	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	20	2	0.88	7121710	3129	35.42	2280	2300	2270	2960	1600	2280	2276.03	0.07	0	0	2356	2317	2286	2247	2216	2302	2232	3	680	100	1550	5	1	3020000	69	45.10	1.22	12	0.10	51.00	1881.00	2400	20240313	-4.17	2163	20230628	6.33	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.00	N	438580	100	3 억		2186	N	N	0	N	00	N
180	20240701	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	20	2	0.88	7117115	3127	35.40	2280	2300	2270	2960	1600	2280	2276.02	0.07	0	1	2356	2317	2286	2247	2216	2302	2232	3	680	100	1550	5	1	3020000	69	45.10	1.22	12	0.10	51.00	1881.00	2400	20240313	-4.17	2163	20230628	6.33	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.00	N	438580	100	3 억		2186	N	N	0	N	00	N
181	20240701	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	20	2	0.88	7117115	3127	35.40	2280	2300	2270	2960	1600	2280	2276.02	0.07	0	1	2356	2317	2286	2247	2216	2302	2232	3	680	100	1550	5	1	3020000	69	45.10	1.22	12	0.10	51.00	1881.00	2400	20240313	-4.17	2163	20230628	6.33	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.00	N	438580	100	3 억		2186	N	N	0	N	00	N
182	20240701	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	20	2	0.88	7117115	3127	35.40	2280	2300	2270	2960	1600	2280	2276.02	0.07	0	1	2356	2317	2286	2247	2216	2302	2232	3	680	100	1550	5	1	3020000	69	45.10	1.22	12	0.10	51.00	1881.00	2400	20240313	-4.17	2163	20230628	6.33	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.00	N	438580	100	3 억		2186	N	N	0	N	00	N
183	20240701	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	20	2	0.88	7117115	3127	35.40	2280	2300	2270	2960	1600	2280	2276.02	0.07	0	1	2356	2317	2286	2247	2216	2302	2232	3	680	100	1550	5	1	3020000	69	45.10	1.22	12	0.10	51.00	1881.00	2400	20240313	-4.17	2163	20230628	6.33	2400	-4.17	20240313	2240	2.68	20240326	2550	-9.80	20230717	2240	2.68	20240326	0.00	N	438580	100	3 억		2186	N	N	0	N	00	N
184	20240701	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	0	3	0.00	5504980	2420	27.39	2280	2280	2270	2960	1600	2280	2274.79	0.07	0	0	2356	2317	2286	2247	2216	2302	2232	3	680	100	1550	5	1	3020000	69	44.71	1.21	12	0.08	51.00	1881.00	2400	20240313	-5.00	2163	20230628	5.41	2400	-5.00	20240313	2240	1.79	20240326	2550	-10.59	20230717	2240	1.79	20240326	0.00	N	438580	100	3 억		2186	N	N	0	N	00	N
185	20240701	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-10	5	-0.44	5282140	2322	26.28	2280	2280	2270	2960	1600	2280	2274.82	0.07	0	0	2356	2317	2286	2247	2216	2302	2232	3	680	100	1550	5	1	3020000	69	44.51	1.21	12	0.08	51.00	1881.00	2400	20240313	-5.42	2163	20230628	4.95	2400	-5.42	20240313	2240	1.34	20240326	2550	-10.98	20230717	2240	1.34	20240326	0.00	N	438580	100	3 억		2186	N	N	0	N	00	N