KissMeData/455910/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	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	193583845	90677	1620.39	2160	2175	2115	2800	1510	2155	2134.87	0.03	0	1727	2181	2167	2161	2147	2141	2165	2145	5	645	100	1500	5	1	5020000	108	126.76	1.19	12	1.81	17.00	1805.00	2965	20230725	-27.32	1951	20231120	10.46	2295	-6.10	20240329	2050	5.12	20240531	2295	-6.10	20240329	1951	10.46	20231120	0.00	N	455910	100	5 억		1596	N	N	0	N	00	N
3	20240731	151359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-25	5	-1.16	182703705	85626	1530.13	2160	2175	2115	2800	1510	2155	2133.74	0.03	0	1727	2181	2167	2161	2147	2141	2165	2145	5	645	100	1500	5	1	5020000	107	125.29	1.18	12	1.71	17.00	1805.00	2965	20230725	-28.16	1951	20231120	9.17	2295	-7.19	20240329	2050	3.90	20240531	2295	-7.19	20240329	1951	9.17	20231120	0.00	N	455910	100	5 억		1596	N	N	0	N	00	N
4	20240731	141401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-30	5	-1.39	107821425	50285	898.59	2160	2175	2125	2800	1510	2155	2144.21	0.03	0	1982	2181	2167	2161	2147	2141	2165	2145	5	645	100	1500	5	1	5020000	107	125.00	1.18	12	1.00	17.00	1805.00	2965	20230725	-28.33	1951	20231120	8.92	2295	-7.41	20240329	2050	3.66	20240531	2295	-7.41	20240329	1951	8.92	20231120	0.00	N	455910	100	5 억		1596	N	N	0	N	00	N
5	20240731	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	23398520	10856	194.00	2160	2160	2155	2800	1510	2155	2155.35	0.03	0	1340	2181	2167	2161	2147	2141	2165	2145	5	645	100	1500	5	1	5020000	108	126.76	1.19	12	0.22	17.00	1805.00	2965	20230725	-27.32	1951	20231120	10.46	2295	-6.10	20240329	2050	5.12	20240531	2295	-6.10	20240329	1951	10.46	20231120	0.00	N	455910	100	5 억		1596	N	N	0	N	00	N
6	20240731	121355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	22594705	10483	187.33	2160	2160	2155	2800	1510	2155	2155.37	0.03	0	1340	2181	2167	2161	2147	2141	2165	2145	5	645	100	1500	5	1	5020000	108	126.76	1.19	12	0.21	17.00	1805.00	2965	20230725	-27.32	1951	20231120	10.46	2295	-6.10	20240329	2050	5.12	20240531	2295	-6.10	20240329	1951	10.46	20231120	0.00	N	455910	100	5 억		1596	N	N	0	N	00	N
7	20240731	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	21838300	10132	181.06	2160	2160	2155	2800	1510	2155	2155.38	0.03	0	1340	2181	2167	2161	2147	2141	2165	2145	5	645	100	1500	5	1	5020000	108	126.76	1.19	12	0.20	17.00	1805.00	2965	20230725	-27.32	1951	20231120	10.46	2295	-6.10	20240329	2050	5.12	20240531	2295	-6.10	20240329	1951	10.46	20231120	0.00	N	455910	100	5 억		1596	N	N	0	N	00	N
8	20240731	101352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	21558150	10002	178.73	2160	2160	2155	2800	1510	2155	2155.38	0.03	0	1340	2181	2167	2161	2147	2141	2165	2145	5	645	100	1500	5	1	5020000	108	126.76	1.19	12	0.20	17.00	1805.00	2965	20230725	-27.32	1951	20231120	10.46	2295	-6.10	20240329	2050	5.12	20240531	2295	-6.10	20240329	1951	10.46	20231120	0.00	N	455910	100	5 억		1596	N	N	0	N	00	N
9	20240731	091350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	21558150	10002	178.73	2160	2160	2155	2800	1510	2155	2155.38	0.03	0	1340	2181	2167	2161	2147	2141	2165	2145	5	645	100	1500	5	1	5020000	108	126.76	1.19	12	0.20	17.00	1805.00	2965	20230725	-27.32	1951	20231120	10.46	2295	-6.10	20240329	2050	5.12	20240531	2295	-6.10	20240329	1951	10.46	20231120	0.00	N	455910	100	5 억		1596	N	N	0	N	00	N
10	20240730	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	12132215	5596	60.17	2160	2175	2155	2805	1515	2160	2168.02	0.03	0	1237	2193	2176	2163	2146	2133	2170	2140	5	645	100	1510	5	1	5020000	108	126.76	1.19	12	0.11	17.00	1805.00	3820	20230724	-43.59	1951	20231120	10.46	2295	-6.10	20240329	2050	5.12	20240531	2295	-6.10	20240329	1951	10.46	20231120	0.00	N	455910	100	5 억		1614	N	N	0	N	00	N
11	20240730	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	11832670	5457	58.68	2160	2175	2160	2805	1515	2160	2168.35	0.03	0	1237	2193	2176	2163	2146	2133	2170	2140	5	645	100	1510	5	1	5020000	109	127.35	1.20	12	0.11	17.00	1805.00	3820	20230724	-43.32	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2295	-5.66	20240329	1951	10.97	20231120	0.00	N	455910	100	5 억		1614	N	N	0	N	00	N
12	20240730	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	10752335	4958	53.31	2160	2175	2160	2805	1515	2160	2168.68	0.03	0	1237	2193	2176	2163	2146	2133	2170	2140	5	645	100	1510	5	1	5020000	109	127.35	1.20	12	0.10	17.00	1805.00	3820	20230724	-43.32	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2295	-5.66	20240329	1951	10.97	20231120	0.00	N	455910	100	5 억		1614	N	N	0	N	00	N
13	20240730	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	10748005	4956	53.29	2160	2175	2160	2805	1515	2160	2168.69	0.03	0	1238	2193	2176	2163	2146	2133	2170	2140	5	645	100	1510	5	1	5020000	108	127.06	1.20	12	0.10	17.00	1805.00	3820	20230724	-43.46	1951	20231120	10.71	2295	-5.88	20240329	2050	5.37	20240531	2295	-5.88	20240329	1951	10.71	20231120	0.00	N	455910	100	5 억		1614	N	N	0	N	00	N
14	20240730	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	8648485	3984	42.84	2160	2175	2160	2805	1515	2160	2170.80	0.03	0	1088	2193	2176	2163	2146	2133	2170	2140	5	645	100	1510	5	1	5020000	109	127.65	1.20	12	0.08	17.00	1805.00	3820	20230724	-43.19	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	2295	-5.45	20240329	1951	11.23	20231120	0.00	N	455910	100	5 억		1614	N	N	0	N	00	N
15	20240730	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	8583385	3954	42.52	2160	2175	2160	2805	1515	2160	2170.81	0.03	0	1089	2193	2176	2163	2146	2133	2170	2140	5	645	100	1510	5	1	5020000	109	127.94	1.20	12	0.08	17.00	1805.00	3820	20230724	-43.06	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	2295	-5.23	20240329	1951	11.48	20231120	0.00	N	455910	100	5 억		1614	N	N	0	N	00	N
16	20240730	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	2384640	1104	11.87	2160	2160	2160	2805	1515	2160	2160.00	0.03	0	1104	2193	2176	2163	2146	2133	2170	2140	5	645	100	1510	5	1	5020000	108	127.06	1.20	12	0.02	17.00	1805.00	3820	20230724	-43.46	1951	20231120	10.71	2295	-5.88	20240329	2050	5.37	20240531	2295	-5.88	20240329	1951	10.71	20231120	0.00	N	455910	100	5 억		1614	N	N	0	N	00	N
17	20240730	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	224640	104	1.12	2160	2160	2160	2805	1515	2160	2160.00	0.03	0	104	2193	2176	2163	2146	2133	2170	2140	5	645	100	1510	5	1	5020000	108	127.06	1.20	12	0.00	17.00	1805.00	3820	20230724	-43.46	1951	20231120	10.71	2295	-5.88	20240329	2050	5.37	20240531	2295	-5.88	20240329	1951	10.71	20231120	0.00	N	455910	100	5 억		1614	N	N	0	N	00	N
18	20240729	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	20106010	9300	203.19	2175	2180	2150	2825	1525	2175	2161.94	0.03	0	1141	2188	2181	2168	2161	2148	2185	2165	5	650	100	1520	5	1	5020000	108	127.06	1.20	12	0.19	17.00	1805.00	7150	20230721	-69.79	1951	20231120	10.71	2295	-5.88	20240329	2050	5.37	20240531	2295	-5.88	20240329	1951	10.71	20231120	0.00	N	455910	100	5 억		1634	N	N	0	N	00	N
19	20240729	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	20075770	9286	202.88	2175	2180	2150	2825	1525	2175	2161.94	0.03	0	1154	2188	2181	2168	2161	2148	2185	2165	5	650	100	1520	5	1	5020000	108	126.47	1.19	12	0.18	17.00	1805.00	7150	20230721	-69.93	1951	20231120	10.20	2295	-6.32	20240329	2050	4.88	20240531	2295	-6.32	20240329	1951	10.20	20231120	0.00	N	455910	100	5 억		1634	N	N	0	N	00	N
20	20240729	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-20	5	-0.92	10599025	4881	106.64	2175	2180	2155	2825	1525	2175	2171.49	0.03	0	1155	2188	2181	2168	2161	2148	2185	2165	5	650	100	1520	5	1	5020000	108	126.76	1.19	12	0.10	17.00	1805.00	7150	20230721	-69.86	1951	20231120	10.46	2295	-6.10	20240329	2050	5.12	20240531	2295	-6.10	20240329	1951	10.46	20231120	0.00	N	455910	100	5 억		1634	N	N	0	N	00	N
21	20240729	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	9595935	4416	96.48	2175	2180	2160	2825	1525	2175	2172.99	0.03	0	1155	2188	2181	2168	2161	2148	2185	2165	5	650	100	1520	5	1	5020000	109	127.35	1.20	12	0.09	17.00	1805.00	7150	20230721	-69.72	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2295	-5.66	20240329	1951	10.97	20231120	0.00	N	455910	100	5 억		1634	N	N	0	N	00	N
22	20240729	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	9591605	4414	96.44	2175	2180	2160	2825	1525	2175	2173.00	0.03	0	1157	2188	2181	2168	2161	2148	2185	2165	5	650	100	1520	5	1	5020000	109	127.65	1.20	12	0.09	17.00	1805.00	7150	20230721	-69.65	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	2295	-5.45	20240329	1951	11.23	20231120	0.00	N	455910	100	5 억		1634	N	N	0	N	00	N
23	20240729	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	9589435	4413	96.42	2175	2180	2160	2825	1525	2175	2173.00	0.03	0	1158	2188	2181	2168	2161	2148	2185	2165	5	650	100	1520	5	1	5020000	109	128.24	1.21	12	0.09	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	2295	-5.01	20240329	1951	11.74	20231120	0.00	N	455910	100	5 억		1634	N	N	0	N	00	N
24	20240729	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	3604535	1663	36.33	2175	2175	2160	2825	1525	2175	2167.49	0.03	0	1159	2188	2181	2168	2161	2148	2185	2165	5	650	100	1520	5	1	5020000	108	127.06	1.20	12	0.03	17.00	1805.00	7150	20230721	-69.79	1951	20231120	10.71	2295	-5.88	20240329	2050	5.37	20240531	2295	-5.88	20240329	1951	10.71	20231120	0.00	N	455910	100	5 억		1634	N	N	0	N	00	N
25	20240729	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	1368100	630	13.76	2175	2175	2170	2825	1525	2175	2171.59	0.03	0	130	2188	2181	2168	2161	2148	2185	2165	5	650	100	1520	5	1	5020000	109	127.65	1.20	12	0.01	17.00	1805.00	7150	20230721	-69.65	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	2295	-5.45	20240329	1951	11.23	20231120	0.00	N	455910	100	5 억		1634	N	N	0	N	00	N
26	20240726	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	9885910	4577	129.77	2165	2175	2155	2820	1520	2170	2159.91	0.03	0	1628	2186	2177	2166	2157	2146	2182	2162	5	650	100	1510	5	1	5020000	109	127.94	1.20	12	0.09	17.00	1805.00	7150	20230721	-69.58	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	2600	-16.35	20230726	1951	11.48	20231120	0.00	N	455910	100	5 억		1643	N	N	0	N	00	N
27	20240726	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	9870760	4570	129.57	2165	2170	2155	2820	1520	2170	2159.90	0.03	0	1634	2186	2177	2166	2157	2146	2182	2162	5	650	100	1510	5	1	5020000	108	126.76	1.19	12	0.09	17.00	1805.00	7150	20230721	-69.86	1951	20231120	10.46	2295	-6.10	20240329	2050	5.12	20240531	2600	-17.12	20230726	1951	10.46	20231120	0.00	N	455910	100	5 억		1643	N	N	0	N	00	N
28	20240726	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	9407425	4355	123.48	2165	2170	2155	2820	1520	2170	2160.14	0.03	0	1636	2186	2177	2166	2157	2146	2182	2162	5	650	100	1510	5	1	5020000	108	126.76	1.19	12	0.09	17.00	1805.00	7150	20230721	-69.86	1951	20231120	10.46	2295	-6.10	20240329	2050	5.12	20240531	2600	-17.12	20230726	1951	10.46	20231120	0.00	N	455910	100	5 억		1643	N	N	0	N	00	N
29	20240726	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	8829885	4087	115.88	2165	2170	2155	2820	1520	2170	2160.48	0.03	0	1636	2186	2177	2166	2157	2146	2182	2162	5	650	100	1510	5	1	5020000	108	126.76	1.19	12	0.08	17.00	1805.00	7150	20230721	-69.86	1951	20231120	10.46	2295	-6.10	20240329	2050	5.12	20240531	2600	-17.12	20230726	1951	10.46	20231120	0.00	N	455910	100	5 억		1643	N	N	0	N	00	N
30	20240726	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	7345090	3398	96.34	2165	2170	2155	2820	1520	2170	2161.59	0.03	0	1636	2186	2177	2166	2157	2146	2182	2162	5	650	100	1510	5	1	5020000	108	126.76	1.19	12	0.07	17.00	1805.00	7150	20230721	-69.86	1951	20231120	10.46	2295	-6.10	20240329	2050	5.12	20240531	2600	-17.12	20230726	1951	10.46	20231120	0.00	N	455910	100	5 억		1643	N	N	0	N	00	N
31	20240726	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	5774570	2672	75.76	2165	2165	2155	2820	1520	2170	2161.14	0.03	0	1637	2186	2177	2166	2157	2146	2182	2162	5	650	100	1510	5	1	5020000	108	126.76	1.19	12	0.05	17.00	1805.00	7150	20230721	-69.86	1951	20231120	10.46	2295	-6.10	20240329	2050	5.12	20240531	2600	-17.12	20230726	1951	10.46	20231120	0.00	N	455910	100	5 억		1643	N	N	0	N	00	N
32	20240726	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	3459670	1598	45.31	2165	2165	2165	2820	1520	2170	2165.00	0.03	0	1598	2186	2177	2166	2157	2146	2182	2162	5	650	100	1510	5	1	5020000	109	127.35	1.20	12	0.03	17.00	1805.00	7150	20230721	-69.72	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2600	-16.73	20230726	1951	10.97	20231120	0.00	N	455910	100	5 억		1643	N	N	0	N	00	N
33	20240726	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.03	0	0	2186	2177	2166	2157	2146	2182	2162	5	650	100	1510	5	1	5020000	109	127.65	1.20	12	0.00	17.00	1805.00	7150	20230721	-69.65	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	2600	-16.54	20230726	1951	11.23	20231120	0.00	N	455910	100	5 억		1643	N	N	0	N	00	N
34	20240725	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	7646785	3527	30.69	2165	2175	2155	2820	1520	2170	2168.07	0.03	0	1570	2206	2187	2171	2152	2136	2180	2145	5	650	100	1510	5	1	5020000	109	127.65	1.20	12	0.07	17.00	1805.00	7150	20230721	-69.65	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	2965	-26.81	20230725	1951	11.23	20231120	0.00	N	455910	100	5 억		1653	N	N	0	N	00	N
35	20240725	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	7646785	3527	30.69	2165	2175	2155	2820	1520	2170	2168.07	0.03	0	1570	2206	2187	2171	2152	2136	2180	2145	5	650	100	1510	5	1	5020000	109	127.65	1.20	12	0.07	17.00	1805.00	7150	20230721	-69.65	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	2965	-26.81	20230725	1951	11.23	20231120	0.00	N	455910	100	5 억		1653	N	N	0	N	00	N
36	20240725	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	6045560	2790	24.28	2165	2175	2155	2820	1520	2170	2166.87	0.03	0	1376	2206	2187	2171	2152	2136	2180	2145	5	650	100	1510	5	1	5020000	109	127.65	1.20	12	0.06	17.00	1805.00	7150	20230721	-69.65	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	2965	-26.81	20230725	1951	11.23	20231120	0.00	N	455910	100	5 억		1653	N	N	0	N	00	N
37	20240725	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	5290880	2442	21.25	2165	2170	2155	2820	1520	2170	2166.62	0.03	0	1187	2206	2187	2171	2152	2136	2180	2145	5	650	100	1510	5	1	5020000	109	127.35	1.20	12	0.05	17.00	1805.00	7150	20230721	-69.72	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2965	-26.98	20230725	1951	10.97	20231120	0.00	N	455910	100	5 억		1653	N	N	0	N	00	N
38	20240725	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	4334755	2001	17.41	2165	2170	2155	2820	1520	2170	2166.29	0.03	0	974	2206	2187	2171	2152	2136	2180	2145	5	650	100	1510	5	1	5020000	109	127.35	1.20	12	0.04	17.00	1805.00	7150	20230721	-69.72	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2965	-26.98	20230725	1951	10.97	20231120	0.00	N	455910	100	5 억		1653	N	N	0	N	00	N
39	20240725	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	1111600	513	4.46	2165	2170	2165	2820	1520	2170	2166.86	0.03	0	511	2206	2187	2171	2152	2136	2180	2145	5	650	100	1510	5	1	5020000	109	127.65	1.20	12	0.01	17.00	1805.00	7150	20230721	-69.65	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	2965	-26.81	20230725	1951	11.23	20231120	0.00	N	455910	100	5 억		1653	N	N	0	N	00	N
40	20240725	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	458985	212	1.84	2165	2170	2165	2820	1520	2170	2165.02	0.03	0	211	2206	2187	2171	2152	2136	2180	2145	5	650	100	1510	5	1	5020000	109	127.35	1.20	12	0.00	17.00	1805.00	7150	20230721	-69.72	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	2965	-26.98	20230725	1951	10.97	20231120	0.00	N	455910	100	5 억		1653	N	N	0	N	00	N
41	20240725	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.03	0	0	2206	2187	2171	2152	2136	2180	2145	5	650	100	1510	5	1	5020000	109	127.65	1.20	12	0.00	17.00	1805.00	7150	20230721	-69.65	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	2965	-26.81	20230725	1951	11.23	20231120	0.00	N	455910	100	5 억		1653	N	N	0	N	00	N
42	20240724	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	24845975	11492	236.27	2190	2190	2155	2850	1540	2195	2162.02	0.03	0	-505	2211	2202	2186	2177	2161	2207	2182	5	655	100	1530	5	1	5020000	109	127.65	1.20	12	0.23	17.00	1805.00	7150	20230721	-69.65	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	3820	-43.19	20230724	1951	11.23	20231120	0.00	N	455910	100	5 억		1686	N	N	0	N	00	N
43	20240724	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-35	5	-1.59	24830815	11485	236.12	2190	2190	2155	2850	1540	2195	2162.02	0.03	0	-504	2211	2202	2186	2177	2161	2207	2182	5	655	100	1530	5	1	5020000	108	127.06	1.20	12	0.23	17.00	1805.00	7150	20230721	-69.79	1951	20231120	10.71	2295	-5.88	20240329	2050	5.37	20240531	3820	-43.46	20230724	1951	10.71	20231120	0.00	N	455910	100	5 억		1686	N	N	0	N	00	N
44	20240724	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-40	5	-1.82	14924795	6898	141.82	2190	2190	2155	2850	1540	2195	2163.64	0.03	0	-253	2211	2202	2186	2177	2161	2207	2182	5	655	100	1530	5	1	5020000	108	126.76	1.19	12	0.14	17.00	1805.00	7150	20230721	-69.86	1951	20231120	10.46	2295	-6.10	20240329	2050	5.12	20240531	3820	-43.59	20230724	1951	10.46	20231120	0.00	N	455910	100	5 억		1686	N	N	0	N	00	N
45	20240724	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-35	5	-1.59	4574660	2106	43.30	2190	2190	2160	2850	1540	2195	2172.20	0.03	0	33	2211	2202	2186	2177	2161	2207	2182	5	655	100	1530	5	1	5020000	108	127.06	1.20	12	0.04	17.00	1805.00	7150	20230721	-69.79	1951	20231120	10.71	2295	-5.88	20240329	2050	5.37	20240531	3820	-43.46	20230724	1951	10.71	20231120	0.00	N	455910	100	5 억		1686	N	N	0	N	00	N
46	20240724	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-35	5	-1.59	2900660	1331	27.36	2190	2190	2160	2850	1540	2195	2179.31	0.03	0	332	2211	2202	2186	2177	2161	2207	2182	5	655	100	1530	5	1	5020000	108	127.06	1.20	12	0.03	17.00	1805.00	7150	20230721	-69.79	1951	20231120	10.71	2295	-5.88	20240329	2050	5.37	20240531	3820	-43.46	20230724	1951	10.71	20231120	0.00	N	455910	100	5 억		1686	N	N	0	N	00	N
47	20240724	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-30	5	-1.37	2300090	1053	21.65	2190	2190	2160	2850	1540	2195	2184.32	0.03	0	610	2211	2202	2186	2177	2161	2207	2182	5	655	100	1530	5	1	5020000	109	127.35	1.20	12	0.02	17.00	1805.00	7150	20230721	-69.72	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	3820	-43.32	20230724	1951	10.97	20231120	0.00	N	455910	100	5 억		1686	N	N	0	N	00	N
48	20240724	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	1813320	828	17.02	2190	2190	2190	2850	1540	2195	2190.00	0.03	0	828	2211	2202	2186	2177	2161	2207	2182	5	655	100	1530	5	1	5020000	110	128.82	1.21	12	0.02	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2050	6.83	20240531	3820	-42.67	20230724	1951	12.25	20231120	0.00	N	455910	100	5 억		1686	N	N	0	N	00	N
49	20240724	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	1813320	828	17.02	2190	2190	2190	2850	1540	2195	2190.00	0.03	0	828	2211	2202	2186	2177	2161	2207	2182	5	655	100	1530	5	1	5020000	110	128.82	1.21	12	0.02	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2050	6.83	20240531	3820	-42.67	20230724	1951	12.25	20231120	0.00	N	455910	100	5 억		1686	N	N	0	N	00	N
50	20240723	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	10640330	4864	53.98	2180	2195	2170	2840	1530	2185	2187.57	0.04	0	1040	2201	2192	2181	2172	2161	2187	2167	5	655	100	1520	5	1	5020000	110	129.12	1.22	12	0.10	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2050	7.07	20240531	3820	-42.54	20230724	1951	12.51	20231120	0.00	N	455910	100	5 억		1773	N	N	0	N	00	N
51	20240723	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	10275385	4697	52.13	2180	2195	2170	2840	1530	2185	2187.65	0.04	0	1122	2201	2192	2181	2172	2161	2187	2167	5	655	100	1520	5	1	5020000	109	127.94	1.20	12	0.09	17.00	1805.00	7150	20230721	-69.58	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	3820	-43.06	20230724	1951	11.48	20231120	0.00	N	455910	100	5 억		1773	N	N	0	N	00	N
52	20240723	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	9591070	4382	48.63	2180	2195	2175	2840	1530	2185	2188.74	0.04	0	1125	2201	2192	2181	2172	2161	2187	2167	5	655	100	1520	5	1	5020000	110	129.12	1.22	12	0.09	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2050	7.07	20240531	3820	-42.54	20230724	1951	12.51	20231120	0.00	N	455910	100	5 억		1773	N	N	0	N	00	N
53	20240723	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	9591070	4382	48.63	2180	2195	2175	2840	1530	2185	2188.74	0.04	0	1125	2201	2192	2181	2172	2161	2187	2167	5	655	100	1520	5	1	5020000	110	129.12	1.22	12	0.09	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2050	7.07	20240531	3820	-42.54	20230724	1951	12.51	20231120	0.00	N	455910	100	5 억		1773	N	N	0	N	00	N
54	20240723	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	9591070	4382	48.63	2180	2195	2175	2840	1530	2185	2188.74	0.04	0	1125	2201	2192	2181	2172	2161	2187	2167	5	655	100	1520	5	1	5020000	110	129.12	1.22	12	0.09	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2050	7.07	20240531	3820	-42.54	20230724	1951	12.51	20231120	0.00	N	455910	100	5 억		1773	N	N	0	N	00	N
55	20240723	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	9591070	4382	48.63	2180	2195	2175	2840	1530	2185	2188.74	0.04	0	1125	2201	2192	2181	2172	2161	2187	2167	5	655	100	1520	5	1	5020000	110	129.12	1.22	12	0.09	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2050	7.07	20240531	3820	-42.54	20230724	1951	12.51	20231120	0.00	N	455910	100	5 억		1773	N	N	0	N	00	N
56	20240723	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	4365	2	0.02	2180	2185	2180	2840	1530	2185	2182.50	0.04	0	-1	2201	2192	2181	2172	2161	2187	2167	5	655	100	1520	5	1	5020000	110	128.53	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2050	6.59	20240531	3820	-42.80	20230724	1951	11.99	20231120	0.00	N	455910	100	5 억		1773	N	N	0	N	00	N
57	20240723	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.04	0	0	2201	2192	2181	2172	2161	2187	2167	5	655	100	1520	5	1	5020000	110	128.53	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2050	6.59	20240531	3820	-42.80	20230724	1951	11.99	20231120	0.00	N	455910	100	5 억		1773	N	N	0	N	00	N
58	20240722	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	19614690	9011	469.81	2190	2190	2170	2820	1520	2170	2176.75	0.04	0	1347	2183	2176	2168	2161	2153	2180	2165	5	650	100	1510	5	1	5020000	110	128.53	1.21	12	0.18	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2050	6.59	20240531	3820	-42.80	20230724	1951	11.99	20231120	0.00	N	455910	100	5 억		1776	N	N	0	N	00	N
59	20240722	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	19398375	8912	464.65	2190	2190	2170	2820	1520	2170	2176.66	0.04	0	1347	2183	2176	2168	2161	2153	2180	2165	5	650	100	1510	5	1	5020000	109	128.24	1.21	12	0.18	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	3820	-42.93	20230724	1951	11.74	20231120	0.00	N	455910	100	5 억		1776	N	N	0	N	00	N
60	20240722	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	19173835	8809	459.28	2190	2190	2170	2820	1520	2170	2176.62	0.04	0	1347	2183	2176	2168	2161	2153	2180	2165	5	650	100	1510	5	1	5020000	109	127.65	1.20	12	0.18	17.00	1805.00	7150	20230721	-69.65	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	3820	-43.19	20230724	1951	11.23	20231120	0.00	N	455910	100	5 억		1776	N	N	0	N	00	N
61	20240722	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	18954660	8708	454.01	2190	2190	2170	2820	1520	2170	2176.69	0.04	0	1348	2183	2176	2168	2161	2153	2180	2165	5	650	100	1510	5	1	5020000	109	127.94	1.20	12	0.17	17.00	1805.00	7150	20230721	-69.58	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	3820	-43.06	20230724	1951	11.48	20231120	0.00	N	455910	100	5 억		1776	N	N	0	N	00	N
62	20240722	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	18954660	8708	454.01	2190	2190	2170	2820	1520	2170	2176.69	0.04	0	1348	2183	2176	2168	2161	2153	2180	2165	5	650	100	1510	5	1	5020000	109	127.94	1.20	12	0.17	17.00	1805.00	7150	20230721	-69.58	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	3820	-43.06	20230724	1951	11.48	20231120	0.00	N	455910	100	5 억		1776	N	N	0	N	00	N
63	20240722	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	10259260	4705	245.31	2190	2190	2170	2820	1520	2170	2180.50	0.04	0	1070	2183	2176	2168	2161	2153	2180	2165	5	650	100	1510	5	1	5020000	110	128.53	1.21	12	0.09	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2050	6.59	20240531	3820	-42.80	20230724	1951	11.99	20231120	0.00	N	455910	100	5 억		1776	N	N	0	N	00	N
64	20240722	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	2330635	1074	56.00	2190	2190	2170	2820	1520	2170	2170.05	0.04	0	1070	2183	2176	2168	2161	2153	2180	2165	5	650	100	1510	5	1	5020000	109	127.65	1.20	12	0.02	17.00	1805.00	7150	20230721	-69.65	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	3820	-43.19	20230724	1951	11.23	20231120	0.00	N	455910	100	5 억		1776	N	N	0	N	00	N
65	20240722	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	2190	1	0.05	2190	2190	2190	2820	1520	2170	2190.00	0.04	0	0	2183	2176	2168	2161	2153	2180	2165	5	650	100	1510	5	1	5020000	110	128.82	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2050	6.83	20240531	3820	-42.67	20230724	1951	12.25	20231120	0.00	N	455910	100	5 억		1776	N	N	0	N	00	N
66	20240719	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	4164915	1918	3.35	2165	2175	2160	2785	1505	2145	2171.49	0.03	0	79	2215	2180	2160	2125	2105	2170	2115	5	640	100	1500	5	1	5020000	109	127.65	1.20	12	0.04	17.00	1805.00	7150	20230721	-69.65	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	7150	-69.65	20230721	1951	11.23	20231120	0.00	N	455910	100	5 억		1697	N	N	0	N	00	N
67	20240719	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	30	2	1.40	3932720	1811	3.16	2165	2175	2160	2785	1505	2145	2171.57	0.03	0	78	2215	2180	2160	2125	2105	2170	2115	5	640	100	1500	5	1	5020000	109	127.94	1.20	12	0.04	17.00	1805.00	7150	20230721	-69.58	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		1697	N	N	0	N	00	N
68	20240719	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	30	2	1.40	2871320	1323	2.31	2165	2175	2160	2785	1505	2145	2170.31	0.03	0	-6	2215	2180	2160	2125	2105	2170	2115	5	640	100	1500	5	1	5020000	109	127.94	1.20	12	0.03	17.00	1805.00	7150	20230721	-69.58	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		1697	N	N	0	N	00	N
69	20240719	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	30	2	1.40	2229695	1028	1.79	2165	2175	2160	2785	1505	2145	2168.96	0.03	0	-6	2215	2180	2160	2125	2105	2170	2115	5	640	100	1500	5	1	5020000	109	127.94	1.20	12	0.02	17.00	1805.00	7150	20230721	-69.58	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		1697	N	N	0	N	00	N
70	20240719	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	30	2	1.40	2025245	934	1.63	2165	2175	2160	2785	1505	2145	2168.36	0.03	0	-6	2215	2180	2160	2125	2105	2170	2115	5	640	100	1500	5	1	5020000	109	127.94	1.20	12	0.02	17.00	1805.00	7150	20230721	-69.58	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		1697	N	N	0	N	00	N
71	20240719	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	30	2	1.40	1712295	790	1.38	2165	2175	2160	2785	1505	2145	2167.46	0.03	0	-6	2215	2180	2160	2125	2105	2170	2115	5	640	100	1500	5	1	5020000	109	127.94	1.20	12	0.02	17.00	1805.00	7150	20230721	-69.58	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		1697	N	N	0	N	00	N
72	20240719	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	30	2	1.40	1499160	692	1.21	2165	2175	2160	2785	1505	2145	2166.42	0.03	0	-6	2215	2180	2160	2125	2105	2170	2115	5	640	100	1500	5	1	5020000	109	127.94	1.20	12	0.01	17.00	1805.00	7150	20230721	-69.58	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		1697	N	N	0	N	00	N
73	20240719	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.03	0	0	2215	2180	2160	2125	2105	2170	2115	5	640	100	1500	5	1	5020000	108	126.18	1.19	12	0.00	17.00	1805.00	7150	20230721	-70.00	1951	20231120	9.94	2295	-6.54	20240329	2050	4.63	20240531	7150	-70.00	20230721	1951	9.94	20231120	0.00	N	455910	100	5 억		1697	N	N	0	N	00	N
74	20240718	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-50	5	-2.28	123766885	57306	1690.94	2180	2195	2140	2850	1540	2195	2159.75	0.01	0	-49120	2225	2210	2190	2175	2155	2217	2182	5	655	100	1530	5	1	5020000	108	126.18	1.19	12	1.14	17.00	1805.00	7150	20230721	-70.00	1951	20231120	9.94	2295	-6.54	20240329	2050	4.63	20240531	7150	-70.00	20230721	1951	9.94	20231120	0.00	N	455910	100	5 억		617	N	N	0	N	00	N
75	20240718	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	119880315	55497	1637.56	2180	2195	2140	2850	1540	2195	2160.12	0.01	0	-47587	2225	2210	2190	2175	2155	2217	2182	5	655	100	1530	5	1	5020000	109	128.24	1.21	12	1.11	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		617	N	N	0	N	00	N
76	20240718	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-40	5	-1.82	91619675	42336	1249.22	2180	2195	2145	2850	1540	2195	2164.11	0.01	0	-36440	2225	2210	2190	2175	2155	2217	2182	5	655	100	1530	5	1	5020000	108	126.76	1.19	12	0.84	17.00	1805.00	7150	20230721	-69.86	1951	20231120	10.46	2295	-6.10	20240329	2050	5.12	20240531	7150	-69.86	20230721	1951	10.46	20231120	0.00	N	455910	100	5 억		617	N	N	0	N	00	N
77	20240718	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	60602545	27933	824.23	2180	2195	2150	2850	1540	2195	2169.57	0.01	0	-24326	2225	2210	2190	2175	2155	2217	2182	5	655	100	1530	5	1	5020000	109	127.94	1.20	12	0.56	17.00	1805.00	7150	20230721	-69.58	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		617	N	N	0	N	00	N
78	20240718	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	35405855	16267	479.99	2180	2195	2170	2850	1540	2195	2176.54	0.01	0	-13473	2225	2210	2190	2175	2155	2217	2182	5	655	100	1530	5	1	5020000	109	127.65	1.20	12	0.32	17.00	1805.00	7150	20230721	-69.65	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	7150	-69.65	20230721	1951	11.23	20231120	0.00	N	455910	100	5 억		617	N	N	0	N	00	N
79	20240718	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	8993945	4124	121.69	2180	2195	2180	2850	1540	2195	2180.88	0.01	0	-1663	2225	2210	2190	2175	2155	2217	2182	5	655	100	1530	5	1	5020000	109	128.24	1.21	12	0.08	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		617	N	N	0	N	00	N
80	20240718	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	3594945	1649	48.66	2180	2195	2180	2850	1540	2195	2180.08	0.01	0	712	2225	2210	2190	2175	2155	2217	2182	5	655	100	1530	5	1	5020000	110	129.12	1.22	12	0.03	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2050	7.07	20240531	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		617	N	N	0	N	00	N
81	20240718	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	3577385	1641	48.42	2180	2185	2180	2850	1540	2195	2180.00	0.01	0	712	2225	2210	2190	2175	2155	2217	2182	5	655	100	1530	5	1	5020000	110	128.53	1.21	12	0.03	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2050	6.59	20240531	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		617	N	N	0	N	00	N
82	20240717	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	7442505	3389	70.19	2170	2205	2170	2845	1535	2190	2196.08	0.01	0	0	2216	2202	2186	2172	2156	2210	2180	5	655	100	1530	5	1	5020000	110	129.12	1.22	12	0.07	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2050	7.07	20240531	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		617	N	N	0	N	00	N
83	20240717	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	7442505	3389	70.19	2170	2205	2170	2845	1535	2190	2196.08	0.01	0	0	2216	2202	2186	2172	2156	2210	2180	5	655	100	1530	5	1	5020000	110	129.12	1.22	12	0.07	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2050	7.07	20240531	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		617	N	N	0	N	00	N
84	20240717	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	2804475	1278	26.47	2170	2200	2170	2845	1535	2190	2194.42	0.01	0	0	2216	2202	2186	2172	2156	2210	2180	5	655	100	1530	5	1	5020000	110	129.41	1.22	12	0.03	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2050	7.32	20240531	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		617	N	N	0	N	00	N
85	20240717	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	2804475	1278	26.47	2170	2200	2170	2845	1535	2190	2194.42	0.01	0	0	2216	2202	2186	2172	2156	2210	2180	5	655	100	1530	5	1	5020000	110	129.41	1.22	12	0.03	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2050	7.32	20240531	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		617	N	N	0	N	00	N
86	20240717	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	2014270	918	19.01	2170	2200	2170	2845	1535	2190	2194.19	0.01	0	0	2216	2202	2186	2172	2156	2210	2180	5	655	100	1530	5	1	5020000	110	129.12	1.22	12	0.02	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2050	7.07	20240531	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		617	N	N	0	N	00	N
87	20240717	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	328500	150	3.11	2170	2195	2170	2845	1535	2190	2190.00	0.01	0	0	2216	2202	2186	2172	2156	2210	2180	5	655	100	1530	5	1	5020000	110	129.12	1.22	12	0.00	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2050	7.07	20240531	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		617	N	N	0	N	00	N
88	20240717	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	21700	10	0.21	2170	2170	2170	2845	1535	2190	2170.00	0.01	0	0	2216	2202	2186	2172	2156	2210	2180	5	655	100	1530	5	1	5020000	109	127.65	1.20	12	0.00	17.00	1805.00	7150	20230721	-69.65	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	7150	-69.65	20230721	1951	11.23	20231120	0.00	N	455910	100	5 억		617	N	N	0	N	00	N
89	20240717	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.01	0	0	2216	2202	2186	2172	2156	2210	2180	5	655	100	1530	5	1	5020000	110	128.82	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2050	6.83	20240531	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		617	N	N	0	N	00	N
90	20240716	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	10544445	4828	876.23	2170	2200	2170	2820	1520	2170	2184.02	0.01	0	0	2183	2176	2173	2166	2163	2175	2165	5	650	100	1510	5	1	5020000	110	128.82	1.21	12	0.10	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2050	6.83	20240531	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		617	N	N	0	N	00	N
91	20240716	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	9996315	4576	830.49	2170	2200	2170	2820	1520	2170	2184.51	0.01	0	8	2183	2176	2173	2166	2163	2175	2165	5	650	100	1510	5	1	5020000	109	127.94	1.20	12	0.09	17.00	1805.00	7150	20230721	-69.58	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		617	N	N	0	N	00	N
92	20240716	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	7248820	3324	603.27	2170	2195	2170	2820	1520	2170	2180.75	0.01	0	0	2183	2176	2173	2166	2163	2175	2165	5	650	100	1510	5	1	5020000	109	128.24	1.21	12	0.07	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		617	N	N	0	N	00	N
93	20240716	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	25	2	1.15	2888820	1324	240.29	2170	2195	2170	2820	1520	2170	2181.89	0.01	0	0	2183	2176	2173	2166	2163	2175	2165	5	650	100	1510	5	1	5020000	110	129.12	1.22	12	0.03	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2050	7.07	20240531	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		617	N	N	0	N	00	N
94	20240716	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	1791320	824	149.55	2170	2180	2170	2820	1520	2170	2173.93	0.01	0	0	2183	2176	2173	2166	2163	2175	2165	5	650	100	1510	5	1	5020000	109	128.24	1.21	12	0.02	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		617	N	N	0	N	00	N
95	20240716	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	1311720	604	109.62	2170	2180	2170	2820	1520	2170	2171.72	0.01	0	0	2183	2176	2173	2166	2163	2175	2165	5	650	100	1510	5	1	5020000	109	128.24	1.21	12	0.01	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		617	N	N	0	N	00	N
96	20240716	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	1087180	501	90.93	2170	2180	2170	2820	1520	2170	2170.02	0.01	0	0	2183	2176	2173	2166	2163	2175	2165	5	650	100	1510	5	1	5020000	109	127.65	1.20	12	0.01	17.00	1805.00	7150	20230721	-69.65	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	7150	-69.65	20230721	1951	11.23	20231120	0.00	N	455910	100	5 억		617	N	N	0	N	00	N
97	20240716	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.01	0	0	2183	2176	2173	2166	2163	2175	2165	5	650	100	1510	5	1	5020000	109	127.65	1.20	12	0.00	17.00	1805.00	7150	20230721	-69.65	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	7150	-69.65	20230721	1951	11.23	20231120	0.00	N	455910	100	5 억		617	N	N	0	N	00	N
98	20240715	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	1197595	551	9.62	2180	2180	2170	2830	1530	2180	2173.49	0.01	0	-1	2220	2200	2185	2165	2150	2192	2157	5	650	100	1520	5	1	5020000	109	127.65	1.20	12	0.01	17.00	1805.00	7150	20230721	-69.65	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	7150	-69.65	20230721	1951	11.23	20231120	0.00	N	455910	100	5 억		618	N	N	0	N	00	N
99	20240715	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	1034845	476	8.31	2180	2180	2170	2830	1530	2180	2174.04	0.01	0	-1	2220	2200	2185	2165	2150	2192	2157	5	650	100	1520	5	1	5020000	109	128.24	1.21	12	0.01	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		618	N	N	0	N	00	N
100	20240715	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	1013045	466	8.14	2180	2180	2170	2830	1530	2180	2173.92	0.01	0	-1	2220	2200	2185	2165	2150	2192	2157	5	650	100	1520	5	1	5020000	109	128.24	1.21	12	0.01	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		618	N	N	0	N	00	N
101	20240715	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	962905	443	7.74	2180	2180	2170	2830	1530	2180	2173.60	0.01	0	-1	2220	2200	2185	2165	2150	2192	2157	5	650	100	1520	5	1	5020000	109	127.65	1.20	12	0.01	17.00	1805.00	7150	20230721	-69.65	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	7150	-69.65	20230721	1951	11.23	20231120	0.00	N	455910	100	5 억		618	N	N	0	N	00	N
102	20240715	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	455080	209	3.65	2180	2180	2175	2830	1530	2180	2177.42	0.01	0	-1	2220	2200	2185	2165	2150	2192	2157	5	650	100	1520	5	1	5020000	109	128.24	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		618	N	N	0	N	00	N
103	20240715	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	433325	199	3.48	2180	2180	2175	2830	1530	2180	2177.51	0.01	0	-1	2220	2200	2185	2165	2150	2192	2157	5	650	100	1520	5	1	5020000	109	127.94	1.20	12	0.00	17.00	1805.00	7150	20230721	-69.58	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		618	N	N	0	N	00	N
104	20240715	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	218000	100	1.75	2180	2180	2180	2830	1530	2180	2180.00	0.01	0	0	2220	2200	2185	2165	2150	2192	2157	5	650	100	1520	5	1	5020000	109	128.24	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		618	N	N	0	N	00	N
105	20240715	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.01	0	0	2220	2200	2185	2165	2150	2192	2157	5	650	100	1520	5	1	5020000	109	128.24	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		618	N	N	0	N	00	N
106	20240712	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	12471420	5726	47.41	2195	2205	2170	2850	1540	2195	2178.03	0.01	0	-4	2208	2201	2193	2186	2178	2205	2190	5	655	100	1530	5	1	5020000	109	128.24	1.21	12	0.11	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		622	N	N	0	N	00	N
107	20240712	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	12469240	5725	47.40	2195	2205	2170	2850	1540	2195	2178.03	0.01	0	-4	2208	2201	2193	2186	2178	2205	2190	5	655	100	1530	5	1	5020000	109	128.24	1.21	12	0.11	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		622	N	N	0	N	00	N
108	20240712	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	11600230	5325	44.09	2195	2205	2170	2850	1540	2195	2178.45	0.01	0	-1	2208	2201	2193	2186	2178	2205	2190	5	655	100	1530	5	1	5020000	109	127.65	1.20	12	0.11	17.00	1805.00	7150	20230721	-69.65	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	7150	-69.65	20230721	1951	11.23	20231120	0.00	N	455910	100	5 억		622	N	N	0	N	00	N
109	20240712	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	5784430	2651	21.95	2195	2205	2175	2850	1540	2195	2181.98	0.01	0	0	2208	2201	2193	2186	2178	2205	2190	5	655	100	1530	5	1	5020000	109	127.94	1.20	12	0.05	17.00	1805.00	7150	20230721	-69.58	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		622	N	N	0	N	00	N
110	20240712	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	4712155	2158	17.87	2195	2205	2175	2850	1540	2195	2183.58	0.01	0	0	2208	2201	2193	2186	2178	2205	2190	5	655	100	1530	5	1	5020000	109	127.94	1.20	12	0.04	17.00	1805.00	7150	20230721	-69.58	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		622	N	N	0	N	00	N
111	20240712	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	2212385	1010	8.36	2195	2205	2180	2850	1540	2195	2190.48	0.01	0	0	2208	2201	2193	2186	2178	2205	2190	5	655	100	1530	5	1	5020000	109	128.24	1.21	12	0.02	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		622	N	N	0	N	00	N
112	20240712	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	1236225	563	4.66	2195	2205	2180	2850	1540	2195	2195.78	0.01	0	0	2208	2201	2193	2186	2178	2205	2190	5	655	100	1530	5	1	5020000	110	129.41	1.22	12	0.01	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2050	7.32	20240531	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		622	N	N	0	N	00	N
113	20240712	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.01	0	0	2208	2201	2193	2186	2178	2205	2190	5	655	100	1530	5	1	5020000	110	129.12	1.22	12	0.00	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2050	7.07	20240531	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		622	N	N	0	N	00	N
114	20240711	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	26423680	12078	238.98	2185	2200	2185	2840	1530	2185	2187.75	0.02	0	-146	2191	2187	2186	2182	2181	2187	2182	5	655	100	1520	5	1	5020000	110	129.12	1.22	12	0.24	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2050	7.07	20240531	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		768	N	N	0	N	00	N
115	20240711	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	26423680	12078	238.98	2185	2200	2185	2840	1530	2185	2187.75	0.02	0	-146	2191	2187	2186	2182	2181	2187	2182	5	655	100	1520	5	1	5020000	110	129.12	1.22	12	0.24	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2050	7.07	20240531	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		768	N	N	0	N	00	N
116	20240711	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	26423680	12078	238.98	2185	2200	2185	2840	1530	2185	2187.75	0.02	0	-146	2191	2187	2186	2182	2181	2187	2182	5	655	100	1520	5	1	5020000	110	129.12	1.22	12	0.24	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2050	7.07	20240531	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		768	N	N	0	N	00	N
117	20240711	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	25547485	11677	231.04	2185	2200	2185	2840	1530	2185	2187.85	0.02	0	-146	2191	2187	2186	2182	2181	2187	2182	5	655	100	1520	5	1	5020000	110	129.12	1.22	12	0.23	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2050	7.07	20240531	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		768	N	N	0	N	00	N
118	20240711	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	6972790	3176	62.84	2185	2200	2185	2840	1530	2185	2195.46	0.02	0	-146	2191	2187	2186	2182	2181	2187	2182	5	655	100	1520	5	1	5020000	110	129.12	1.22	12	0.06	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2050	7.07	20240531	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		768	N	N	0	N	00	N
119	20240711	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	1893500	863	17.08	2185	2200	2185	2840	1530	2185	2194.09	0.02	0	-146	2191	2187	2186	2182	2181	2187	2182	5	655	100	1520	5	1	5020000	110	129.41	1.22	12	0.02	17.00	1805.00	7150	20230721	-69.23	1951	20231120	12.76	2295	-4.14	20240329	2050	7.32	20240531	7150	-69.23	20230721	1951	12.76	20231120	0.00	N	455910	100	5 억		768	N	N	0	N	00	N
120	20240711	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	10930	5	0.10	2185	2190	2185	2840	1530	2185	2186.00	0.02	0	0	2191	2187	2186	2182	2181	2187	2182	5	655	100	1520	5	1	5020000	110	128.82	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2050	6.83	20240531	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		768	N	N	0	N	00	N
121	20240711	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	8740	4	0.08	2185	2185	2185	2840	1530	2185	2185.00	0.02	0	0	2191	2187	2186	2182	2181	2187	2182	5	655	100	1520	5	1	5020000	110	128.53	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2050	6.59	20240531	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		768	N	N	0	N	00	N
122	20240710	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	11055740	5054	35.94	2190	2190	2185	2830	1530	2180	2187.52	0.01	0	116	2206	2192	2186	2172	2166	2190	2170	5	650	100	1520	5	1	5020000	110	128.53	1.21	12	0.10	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2050	6.59	20240531	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		652	N	N	0	N	00	N
123	20240710	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	11055740	5054	35.94	2190	2190	2185	2830	1530	2180	2187.52	0.01	0	116	2206	2192	2186	2172	2166	2190	2170	5	650	100	1520	5	1	5020000	110	128.53	1.21	12	0.10	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2050	6.59	20240531	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		652	N	N	0	N	00	N
124	20240710	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	5584500	2550	18.13	2190	2190	2190	2830	1530	2180	2190.00	0.01	0	120	2206	2192	2186	2172	2166	2190	2170	5	650	100	1520	5	1	5020000	110	128.82	1.21	12	0.05	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2050	6.83	20240531	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		652	N	N	0	N	00	N
125	20240710	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	2952120	1348	9.58	2190	2190	2190	2830	1530	2180	2190.00	0.01	0	-30	2206	2192	2186	2172	2166	2190	2170	5	650	100	1520	5	1	5020000	110	128.82	1.21	12	0.03	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2050	6.83	20240531	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		652	N	N	0	N	00	N
126	20240710	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	1778280	812	5.77	2190	2190	2190	2830	1530	2180	2190.00	0.01	0	-30	2206	2192	2186	2172	2166	2190	2170	5	650	100	1520	5	1	5020000	110	128.82	1.21	12	0.02	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2050	6.83	20240531	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		652	N	N	0	N	00	N
127	20240710	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	65700	30	0.21	2190	2190	2190	2830	1530	2180	2190.00	0.01	0	-30	2206	2192	2186	2172	2166	2190	2170	5	650	100	1520	5	1	5020000	110	128.82	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2050	6.83	20240531	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		652	N	N	0	N	00	N
128	20240710	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.01	0	0	2206	2192	2186	2172	2166	2190	2170	5	650	100	1520	5	1	5020000	109	128.24	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		652	N	N	0	N	00	N
129	20240710	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.01	0	0	2206	2192	2186	2172	2166	2190	2170	5	650	100	1520	5	1	5020000	109	128.24	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		652	N	N	0	N	00	N
130	20240709	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	30784185	14064	381.86	2185	2200	2180	2840	1530	2185	2188.86	0.01	0	-1	2205	2195	2190	2180	2175	2192	2177	5	655	100	1520	5	1	5020000	109	128.24	1.21	12	0.28	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		653	N	N	0	N	00	N
131	20240709	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	27629725	12617	342.57	2185	2200	2185	2840	1530	2185	2189.88	0.01	0	-1	2205	2195	2190	2180	2175	2192	2177	5	655	100	1520	5	1	5020000	110	128.53	1.21	12	0.25	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2050	6.59	20240531	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		653	N	N	0	N	00	N
132	20240709	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	27422150	12522	339.99	2185	2200	2185	2840	1530	2185	2189.92	0.01	0	-1	2205	2195	2190	2180	2175	2192	2177	5	655	100	1520	5	1	5020000	110	128.53	1.21	12	0.25	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2050	6.59	20240531	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		653	N	N	0	N	00	N
133	20240709	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	27422150	12522	339.99	2185	2200	2185	2840	1530	2185	2189.92	0.01	0	-1	2205	2195	2190	2180	2175	2192	2177	5	655	100	1520	5	1	5020000	110	128.53	1.21	12	0.25	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2050	6.59	20240531	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		653	N	N	0	N	00	N
134	20240709	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	27422150	12522	339.99	2185	2200	2185	2840	1530	2185	2189.92	0.01	0	-1	2205	2195	2190	2180	2175	2192	2177	5	655	100	1520	5	1	5020000	110	128.53	1.21	12	0.25	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2050	6.59	20240531	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		653	N	N	0	N	00	N
135	20240709	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	27413410	12518	339.89	2185	2200	2185	2840	1530	2185	2189.92	0.01	0	-1	2205	2195	2190	2180	2175	2192	2177	5	655	100	1520	5	1	5020000	110	128.82	1.21	12	0.25	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2050	6.83	20240531	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		653	N	N	0	N	00	N
136	20240709	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	22354510	10208	277.17	2185	2200	2185	2840	1530	2185	2189.90	0.01	0	-1	2205	2195	2190	2180	2175	2192	2177	5	655	100	1520	5	1	5020000	110	128.82	1.21	12	0.20	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2050	6.83	20240531	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		653	N	N	0	N	00	N
137	20240709	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	447925	205	5.57	2185	2185	2185	2840	1530	2185	2185.00	0.01	0	0	2205	2195	2190	2180	2175	2192	2177	5	655	100	1520	5	1	5020000	110	128.53	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2050	6.59	20240531	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		653	N	N	0	N	00	N
138	20240708	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	8073145	3683	116.88	2185	2200	2185	2840	1530	2185	2192.00	0.01	0	-380	2195	2190	2185	2180	2175	2192	2182	5	655	100	1520	5	1	5020000	110	128.53	1.21	12	0.07	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2050	6.59	20240531	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		657	N	N	0	N	00	N
139	20240708	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	8073145	3683	116.88	2185	2200	2185	2840	1530	2185	2192.00	0.01	0	-380	2195	2190	2185	2180	2175	2192	2182	5	655	100	1520	5	1	5020000	110	128.53	1.21	12	0.07	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2050	6.59	20240531	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		657	N	N	0	N	00	N
140	20240708	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	8068770	3681	116.82	2185	2200	2185	2840	1530	2185	2192.00	0.01	0	-378	2195	2190	2185	2180	2175	2192	2182	5	655	100	1520	5	1	5020000	110	128.82	1.21	12	0.07	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2050	6.83	20240531	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		657	N	N	0	N	00	N
141	20240708	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	7389865	3371	106.98	2185	2200	2185	2840	1530	2185	2192.19	0.01	0	-103	2195	2190	2185	2180	2175	2192	2182	5	655	100	1520	5	1	5020000	110	128.82	1.21	12	0.07	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2050	6.83	20240531	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		657	N	N	0	N	00	N
142	20240708	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	6536750	2981	94.60	2185	2200	2185	2840	1530	2185	2192.80	0.01	0	-2	2195	2190	2185	2180	2175	2192	2182	5	655	100	1520	5	1	5020000	110	128.82	1.21	12	0.06	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2050	6.83	20240531	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		657	N	N	0	N	00	N
143	20240708	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	892025	408	12.95	2185	2200	2185	2840	1530	2185	2186.34	0.01	0	-1	2195	2190	2185	2180	2175	2192	2182	5	655	100	1520	5	1	5020000	110	129.12	1.22	12	0.01	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2050	7.07	20240531	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		657	N	N	0	N	00	N
144	20240708	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	773490	354	11.23	2185	2185	2185	2840	1530	2185	2185.00	0.01	0	0	2195	2190	2185	2180	2175	2192	2182	5	655	100	1520	5	1	5020000	110	128.53	1.21	12	0.01	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2050	6.59	20240531	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		657	N	N	0	N	00	N
145	20240708	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.01	0	0	2195	2190	2185	2180	2175	2192	2182	5	655	100	1520	5	1	5020000	110	128.53	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2050	6.59	20240531	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		657	N	N	0	N	00	N
146	20240705	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	6897430	3151	21.12	2180	2190	2180	2830	1530	2180	2188.97	0.02	0	-104	2210	2195	2180	2165	2150	2202	2172	5	650	100	1520	5	1	5020000	110	128.53	1.21	12	0.06	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2050	6.59	20240531	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		761	N	N	0	N	00	N
147	20240705	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	6897430	3151	21.12	2180	2190	2180	2830	1530	2180	2188.97	0.02	0	-104	2210	2195	2180	2165	2150	2202	2172	5	650	100	1520	5	1	5020000	110	128.53	1.21	12	0.06	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2050	6.59	20240531	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		761	N	N	0	N	00	N
148	20240705	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	6893060	3149	21.10	2180	2190	2180	2830	1530	2180	2188.97	0.02	0	-104	2210	2195	2180	2165	2150	2202	2172	5	650	100	1520	5	1	5020000	109	128.24	1.21	12	0.06	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		761	N	N	0	N	00	N
149	20240705	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	6884335	3145	21.08	2180	2190	2180	2830	1530	2180	2188.98	0.02	0	-105	2210	2195	2180	2165	2150	2202	2172	5	650	100	1520	5	1	5020000	110	128.82	1.21	12	0.06	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2050	6.83	20240531	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		761	N	N	0	N	00	N
150	20240705	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	5782775	2642	17.71	2180	2190	2180	2830	1530	2180	2188.79	0.02	0	-103	2210	2195	2180	2165	2150	2202	2172	5	650	100	1520	5	1	5020000	109	128.24	1.21	12	0.05	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		761	N	N	0	N	00	N
151	20240705	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	5128775	2342	15.70	2180	2190	2180	2830	1530	2180	2189.91	0.02	0	-103	2210	2195	2180	2165	2150	2202	2172	5	650	100	1520	5	1	5020000	110	128.82	1.21	12	0.05	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2050	6.83	20240531	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		761	N	N	0	N	00	N
152	20240705	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	4414835	2016	13.51	2180	2190	2180	2830	1530	2180	2189.90	0.02	0	-104	2210	2195	2180	2165	2150	2202	2172	5	650	100	1520	5	1	5020000	110	128.82	1.21	12	0.04	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2050	6.83	20240531	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		761	N	N	0	N	00	N
153	20240705	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.02	0	0	2210	2195	2180	2165	2150	2202	2172	5	650	100	1520	5	1	5020000	109	128.24	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		761	N	N	0	N	00	N
154	20240704	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	32427745	14921	456.86	2170	2195	2165	2810	1520	2165	2173.30	0.01	0	101	2195	2180	2170	2155	2145	2187	2162	5	645	100	1510	5	1	5020000	109	128.24	1.21	12	0.30	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		660	N	N	0	N	00	N
155	20240704	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	31335565	14420	441.52	2170	2195	2165	2810	1520	2165	2173.06	0.01	0	102	2195	2180	2170	2155	2145	2187	2162	5	645	100	1510	5	1	5020000	109	127.35	1.20	12	0.29	17.00	1805.00	7150	20230721	-69.72	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	7150	-69.72	20230721	1951	10.97	20231120	0.00	N	455910	100	5 억		660	N	N	0	N	00	N
156	20240704	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	9825425	4507	138.00	2170	2195	2170	2810	1520	2165	2180.04	0.01	0	101	2195	2180	2170	2155	2145	2187	2162	5	645	100	1510	5	1	5020000	109	127.94	1.20	12	0.09	17.00	1805.00	7150	20230721	-69.58	1951	20231120	11.48	2295	-5.23	20240329	2050	6.10	20240531	7150	-69.58	20230721	1951	11.48	20231120	0.00	N	455910	100	5 억		660	N	N	0	N	00	N
157	20240704	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	30	2	1.39	8486075	3892	119.17	2170	2195	2170	2810	1520	2165	2180.39	0.01	0	101	2195	2180	2170	2155	2145	2187	2162	5	645	100	1510	5	1	5020000	110	129.12	1.22	12	0.08	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2050	7.07	20240531	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		660	N	N	0	N	00	N
158	20240704	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	25	2	1.15	8282400	3799	116.32	2170	2195	2170	2810	1520	2165	2180.15	0.01	0	101	2195	2180	2170	2155	2145	2187	2162	5	645	100	1510	5	1	5020000	110	128.82	1.21	12	0.08	17.00	1805.00	7150	20230721	-69.37	1951	20231120	12.25	2295	-4.58	20240329	2050	6.83	20240531	7150	-69.37	20230721	1951	12.25	20231120	0.00	N	455910	100	5 억		660	N	N	0	N	00	N
159	20240704	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	15	2	0.69	3917885	1805	55.27	2170	2185	2170	2810	1520	2165	2170.57	0.01	0	101	2195	2180	2170	2155	2145	2187	2162	5	645	100	1510	5	1	5020000	109	128.24	1.21	12	0.04	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		660	N	N	0	N	00	N
160	20240704	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	20	2	0.92	284285	131	4.01	2170	2185	2170	2810	1520	2165	2170.11	0.01	0	-1	2195	2180	2170	2155	2145	2187	2162	5	645	100	1510	5	1	5020000	110	128.53	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2050	6.59	20240531	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		660	N	N	0	N	00	N
161	20240704	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.01	0	0	2195	2180	2170	2155	2145	2187	2162	5	645	100	1510	5	1	5020000	109	127.35	1.20	12	0.00	17.00	1805.00	7150	20230721	-69.72	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	7150	-69.72	20230721	1951	10.97	20231120	0.00	N	455910	100	5 억		660	N	N	0	N	00	N
162	20240703	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	7115480	3266	18.12	2160	2185	2160	2795	1505	2150	2178.65	0.02	0	-242	2196	2172	2161	2137	2126	2167	2132	5	645	100	1500	5	1	5020000	109	127.35	1.20	12	0.07	17.00	1805.00	7150	20230721	-69.72	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	7150	-69.72	20230721	1951	10.97	20231120	0.00	N	455910	100	5 억		902	N	N	0	N	00	N
163	20240703	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	7111145	3264	18.11	2160	2185	2160	2795	1505	2150	2178.66	0.02	0	-241	2196	2172	2161	2137	2126	2167	2132	5	645	100	1500	5	1	5020000	109	127.35	1.20	12	0.07	17.00	1805.00	7150	20230721	-69.72	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	7150	-69.72	20230721	1951	10.97	20231120	0.00	N	455910	100	5 억		902	N	N	0	N	00	N
164	20240703	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	6755980	3100	17.20	2160	2185	2160	2795	1505	2150	2179.35	0.02	0	-240	2196	2172	2161	2137	2126	2167	2132	5	645	100	1500	5	1	5020000	109	127.35	1.20	12	0.06	17.00	1805.00	7150	20230721	-69.72	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	7150	-69.72	20230721	1951	10.97	20231120	0.00	N	455910	100	5 억		902	N	N	0	N	00	N
165	20240703	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	6755980	3100	17.20	2160	2185	2160	2795	1505	2150	2179.35	0.02	0	-240	2196	2172	2161	2137	2126	2167	2132	5	645	100	1500	5	1	5020000	109	127.35	1.20	12	0.06	17.00	1805.00	7150	20230721	-69.72	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	7150	-69.72	20230721	1951	10.97	20231120	0.00	N	455910	100	5 억		902	N	N	0	N	00	N
166	20240703	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	6755980	3100	17.20	2160	2185	2160	2795	1505	2150	2179.35	0.02	0	-240	2196	2172	2161	2137	2126	2167	2132	5	645	100	1500	5	1	5020000	109	127.35	1.20	12	0.06	17.00	1805.00	7150	20230721	-69.72	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	7150	-69.72	20230721	1951	10.97	20231120	0.00	N	455910	100	5 억		902	N	N	0	N	00	N
167	20240703	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	30	2	1.40	2112840	969	5.38	2160	2185	2160	2795	1505	2150	2180.43	0.02	0	-241	2196	2172	2161	2137	2126	2167	2132	5	645	100	1500	5	1	5020000	109	128.24	1.21	12	0.02	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		902	N	N	0	N	00	N
168	20240703	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	30	2	1.40	231185	107	0.59	2160	2185	2160	2795	1505	2150	2160.61	0.02	0	-2	2196	2172	2161	2137	2126	2167	2132	5	645	100	1500	5	1	5020000	109	128.24	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		902	N	N	0	N	00	N
169	20240703	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	224640	104	0.58	2160	2160	2160	2795	1505	2150	2160.00	0.02	0	0	2196	2172	2161	2137	2126	2167	2132	5	645	100	1500	5	1	5020000	108	127.06	1.20	12	0.00	17.00	1805.00	7150	20230721	-69.79	1951	20231120	10.71	2295	-5.88	20240329	2050	5.37	20240531	7150	-69.79	20230721	1951	10.71	20231120	0.00	N	455910	100	5 억		902	N	N	0	N	00	N
170	20240702	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-30	5	-1.38	39004480	18022	388.15	2170	2185	2150	2830	1530	2180	2164.27	0.01	0	331	2230	2205	2185	2160	2140	2217	2172	5	650	100	1520	5	1	5020000	108	126.47	1.19	12	0.36	17.00	1805.00	7150	20230721	-69.93	1951	20231120	10.20	2295	-6.32	20240329	2050	4.88	20240531	7150	-69.93	20230721	1951	10.20	20231120	0.00	N	455910	100	5 억		571	N	N	0	N	00	N
171	20240702	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-30	5	-1.38	39004480	18022	388.15	2170	2185	2150	2830	1530	2180	2164.27	0.01	0	331	2230	2205	2185	2160	2140	2217	2172	5	650	100	1520	5	1	5020000	108	126.47	1.19	12	0.36	17.00	1805.00	7150	20230721	-69.93	1951	20231120	10.20	2295	-6.32	20240329	2050	4.88	20240531	7150	-69.93	20230721	1951	10.20	20231120	0.00	N	455910	100	5 억		571	N	N	0	N	00	N
172	20240702	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-30	5	-1.38	39004480	18022	388.15	2170	2185	2150	2830	1530	2180	2164.27	0.01	0	331	2230	2205	2185	2160	2140	2217	2172	5	650	100	1520	5	1	5020000	108	126.47	1.19	12	0.36	17.00	1805.00	7150	20230721	-69.93	1951	20231120	10.20	2295	-6.32	20240329	2050	4.88	20240531	7150	-69.93	20230721	1951	10.20	20231120	0.00	N	455910	100	5 억		571	N	N	0	N	00	N
173	20240702	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	25889085	11951	257.40	2170	2185	2165	2830	1530	2180	2166.27	0.01	0	432	2230	2205	2185	2160	2140	2217	2172	5	650	100	1520	5	1	5020000	109	127.35	1.20	12	0.24	17.00	1805.00	7150	20230721	-69.72	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	7150	-69.72	20230721	1951	10.97	20231120	0.00	N	455910	100	5 억		571	N	N	0	N	00	N
174	20240702	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	20612980	9514	204.91	2170	2185	2165	2830	1530	2180	2166.59	0.01	0	95	2230	2205	2185	2160	2140	2217	2172	5	650	100	1520	5	1	5020000	109	127.35	1.20	12	0.19	17.00	1805.00	7150	20230721	-69.72	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	7150	-69.72	20230721	1951	10.97	20231120	0.00	N	455910	100	5 억		571	N	N	0	N	00	N
175	20240702	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	20396480	9414	202.76	2170	2185	2165	2830	1530	2180	2166.61	0.01	0	95	2230	2205	2185	2160	2140	2217	2172	5	650	100	1520	5	1	5020000	109	127.35	1.20	12	0.19	17.00	1805.00	7150	20230721	-69.72	1951	20231120	10.97	2295	-5.66	20240329	2050	5.61	20240531	7150	-69.72	20230721	1951	10.97	20231120	0.00	N	455910	100	5 억		571	N	N	0	N	00	N
176	20240702	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	5206965	2399	51.67	2170	2185	2165	2830	1530	2180	2170.47	0.01	0	95	2230	2205	2185	2160	2140	2217	2172	5	650	100	1520	5	1	5020000	109	127.65	1.20	12	0.05	17.00	1805.00	7150	20230721	-69.65	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	7150	-69.65	20230721	1951	11.23	20231120	0.00	N	455910	100	5 억		571	N	N	0	N	00	N
177	20240702	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	4340000	2000	43.08	2170	2170	2170	2830	1530	2180	2170.00	0.01	0	79	2230	2205	2185	2160	2140	2217	2172	5	650	100	1520	5	1	5020000	109	127.65	1.20	12	0.04	17.00	1805.00	7150	20230721	-69.65	1951	20231120	11.23	2295	-5.45	20240329	2050	5.85	20240531	7150	-69.65	20230721	1951	11.23	20231120	0.00	N	455910	100	5 억		571	N	N	0	N	00	N
178	20240701	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	10091070	4643	150.65	2175	2210	2165	2850	1540	2195	2173.39	0.01	0	-28	2218	2206	2183	2171	2148	2212	2177	5	655	100	1530	5	1	5020000	109	128.24	1.21	12	0.09	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		599	N	N	0	N	00	N
179	20240701	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	9421805	4336	140.69	2175	2210	2165	2850	1540	2195	2172.93	0.01	0	-27	2218	2206	2183	2171	2148	2212	2177	5	655	100	1530	5	1	5020000	109	128.24	1.21	12	0.09	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		599	N	N	0	N	00	N
180	20240701	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	9417445	4334	140.62	2175	2210	2165	2850	1540	2195	2172.92	0.01	0	-25	2218	2206	2183	2171	2148	2212	2177	5	655	100	1530	5	1	5020000	109	128.24	1.21	12	0.09	17.00	1805.00	7150	20230721	-69.51	1951	20231120	11.74	2295	-5.01	20240329	2050	6.34	20240531	7150	-69.51	20230721	1951	11.74	20231120	0.00	N	455910	100	5 억		599	N	N	0	N	00	N
181	20240701	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	113770	52	1.69	2175	2210	2175	2850	1540	2195	2187.88	0.01	0	-24	2218	2206	2183	2171	2148	2212	2177	5	655	100	1530	5	1	5020000	111	129.71	1.22	12	0.00	17.00	1805.00	7150	20230721	-69.16	1951	20231120	13.02	2295	-3.92	20240329	2050	7.56	20240531	7150	-69.16	20230721	1951	13.02	20231120	0.00	N	455910	100	5 억		599	N	N	0	N	00	N
182	20240701	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	107165	49	1.59	2175	2210	2175	2850	1540	2195	2187.04	0.01	0	-23	2218	2206	2183	2171	2148	2212	2177	5	655	100	1530	5	1	5020000	110	128.53	1.21	12	0.00	17.00	1805.00	7150	20230721	-69.44	1951	20231120	11.99	2295	-4.79	20240329	2050	6.59	20240531	7150	-69.44	20230721	1951	11.99	20231120	0.00	N	455910	100	5 억		599	N	N	0	N	00	N
183	20240701	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	56835	26	0.84	2175	2210	2175	2850	1540	2195	2185.96	0.01	0	-23	2218	2206	2183	2171	2148	2212	2177	5	655	100	1530	5	1	5020000	111	130.00	1.22	12	0.00	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2295	-3.70	20240329	2050	7.80	20240531	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		599	N	N	0	N	00	N
184	20240701	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	54625	25	0.81	2175	2210	2175	2850	1540	2195	2185.00	0.01	0	-23	2218	2206	2183	2171	2148	2212	2177	5	655	100	1530	5	1	5020000	111	130.00	1.22	12	0.00	17.00	1805.00	7150	20230721	-69.09	1951	20231120	13.28	2295	-3.70	20240329	2050	7.80	20240531	7150	-69.09	20230721	1951	13.28	20231120	0.00	N	455910	100	5 억		599	N	N	0	N	00	N
185	20240701	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	0	0	0.00	0	0	0	2850	1540	2195	0.00	0.01	0	0	2218	2206	2183	2171	2148	2212	2177	5	655	100	1530	5	1	5020000	110	129.12	1.22	12	0.00	17.00	1805.00	7150	20230721	-69.30	1951	20231120	12.51	2295	-4.36	20240329	2050	7.07	20240531	7150	-69.30	20230721	1951	12.51	20231120	0.00	N	455910	100	5 억		599	N	N	0	N	00	N