KissMeData/464440/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	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	68711790	31422	141.01	2185	2200	2180	2860	1540	2200	2186.74	0.21	0	5507	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.73	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
3	20240731	151407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	68487390	31320	140.55	2185	2200	2180	2860	1540	2200	2186.70	0.21	0	5413	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.72	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
4	20240731	141409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	56068520	25639	115.06	2185	2200	2185	2860	1540	2200	2186.85	0.21	0	3138	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.59	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
5	20240731	131401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	51031020	23339	104.73	2185	2200	2185	2860	1540	2200	2186.51	0.21	0	2338	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.54	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
6	20240731	121402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	43890025	20076	90.09	2185	2200	2185	2860	1540	2200	2186.19	0.21	0	1589	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.46	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
7	20240731	111402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	42094885	19260	86.43	2185	2200	2185	2860	1540	2200	2185.61	0.21	0	786	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.45	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
8	20240731	101400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	21326350	9760	43.80	2185	2200	2185	2860	1540	2200	2185.08	0.21	0	44	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.23	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
9	20240731	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.21	0	0	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.00	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
10	20240730	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	49013920	22284	436.00	2185	2200	2185	2830	1530	2180	2199.51	0.21	0	-5555	2200	2190	2185	2175	2170	2187	2172	4	650	100	1520	5	1	4320000	95	-110.00	1.13	12	0.52	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
11	20240730	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	49013920	22284	436.00	2185	2200	2185	2830	1530	2180	2199.51	0.21	0	-5555	2200	2190	2185	2175	2170	2187	2172	4	650	100	1520	5	1	4320000	95	-110.00	1.13	12	0.52	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
12	20240730	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	33607920	15279	298.94	2185	2200	2185	2830	1530	2180	2199.62	0.21	0	0	2200	2190	2185	2175	2170	2187	2172	4	650	100	1520	5	1	4320000	95	-109.75	1.13	12	0.35	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
13	20240730	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	31287805	14222	278.26	2185	2200	2185	2830	1530	2180	2199.96	0.21	0	0	2200	2190	2185	2175	2170	2187	2172	4	650	100	1520	5	1	4320000	95	-110.00	1.13	12	0.33	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
14	20240730	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	31287805	14222	278.26	2185	2200	2185	2830	1530	2180	2199.96	0.21	0	0	2200	2190	2185	2175	2170	2187	2172	4	650	100	1520	5	1	4320000	95	-110.00	1.13	12	0.33	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
15	20240730	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	23136805	10517	205.77	2185	2200	2185	2830	1530	2180	2199.94	0.21	0	0	2200	2190	2185	2175	2170	2187	2172	4	650	100	1520	5	1	4320000	95	-110.00	1.13	12	0.24	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
16	20240730	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	21436205	9744	190.65	2185	2200	2185	2830	1530	2180	2199.94	0.21	0	0	2200	2190	2185	2175	2170	2187	2172	4	650	100	1520	5	1	4320000	95	-110.00	1.13	12	0.23	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
17	20240730	091358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	6570	3	0.06	2185	2195	2185	2830	1530	2180	2190.00	0.21	0	0	2200	2190	2185	2175	2170	2187	2172	4	650	100	1520	5	1	4320000	95	-109.75	1.13	12	0.00	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
18	20240729	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	11197725	5111	40.21	2180	2195	2180	2825	1525	2175	2190.91	0.21	0	258	2208	2191	2183	2166	2158	2187	2162	4	650	100	1520	5	1	4320000	94	-109.00	1.12	12	0.12	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
19	20240729	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	11175925	5101	40.13	2180	2195	2180	2825	1525	2175	2190.93	0.21	0	258	2208	2191	2183	2166	2158	2187	2162	4	650	100	1520	5	1	4320000	95	-109.50	1.12	12	0.12	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
20	20240729	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	11173735	5100	40.12	2180	2195	2180	2825	1525	2175	2190.93	0.21	0	258	2208	2191	2183	2166	2158	2187	2162	4	650	100	1520	5	1	4320000	94	-109.00	1.12	12	0.12	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
21	20240729	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	9080795	4141	32.58	2180	2195	2180	2825	1525	2175	2192.90	0.21	0	1	2208	2191	2183	2166	2158	2187	2162	4	650	100	1520	5	1	4320000	94	-109.25	1.12	12	0.10	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
22	20240729	121349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	9002135	4105	32.29	2180	2195	2180	2825	1525	2175	2192.97	0.21	0	1	2208	2191	2183	2166	2158	2187	2162	4	650	100	1520	5	1	4320000	94	-109.25	1.12	12	0.10	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
23	20240729	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	7909635	3605	28.36	2180	2195	2180	2825	1525	2175	2194.07	0.21	0	1	2208	2191	2183	2166	2158	2187	2162	4	650	100	1520	5	1	4320000	95	-109.50	1.12	12	0.08	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
24	20240729	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	469835	215	1.69	2180	2195	2180	2825	1525	2175	2185.28	0.21	0	1	2208	2191	2183	2166	2158	2187	2162	4	650	100	1520	5	1	4320000	95	-109.75	1.13	12	0.00	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
25	20240729	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	2180	1	0.01	2180	2180	2180	2825	1525	2175	2180.00	0.21	0	1	2208	2191	2183	2166	2158	2187	2162	4	650	100	1520	5	1	4320000	94	-109.00	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
26	20240726	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	27750965	12711	64.77	2200	2200	2175	2850	1540	2195	2183.22	0.21	0	1355	2211	2202	2191	2182	2171	2205	2185	4	655	100	1530	5	1	4320000	94	-108.75	1.11	12	0.29	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
27	20240726	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	27494315	12593	64.16	2200	2200	2175	2850	1540	2195	2183.30	0.21	0	1473	2211	2202	2191	2182	2171	2205	2185	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.29	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
28	20240726	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	27470370	12582	64.11	2200	2200	2175	2850	1540	2195	2183.31	0.21	0	1463	2211	2202	2191	2182	2171	2205	2185	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.29	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
29	20240726	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	27470370	12582	64.11	2200	2200	2175	2850	1540	2195	2183.31	0.21	0	1463	2211	2202	2191	2182	2171	2205	2185	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.29	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
30	20240726	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	27470370	12582	64.11	2200	2200	2175	2850	1540	2195	2183.31	0.21	0	1463	2211	2202	2191	2182	2171	2205	2185	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.29	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
31	20240726	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	18840375	8621	43.93	2200	2200	2180	2850	1540	2195	2185.40	0.21	0	0	2211	2202	2191	2182	2171	2205	2185	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.20	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
32	20240726	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	14612805	6695	34.11	2200	2200	2180	2850	1540	2195	2182.64	0.21	0	0	2211	2202	2191	2182	2171	2205	2185	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.15	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
33	20240726	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	2200	1	0.01	2200	2200	2200	2850	1540	2195	2200.00	0.21	0	0	2211	2202	2191	2182	2171	2205	2185	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.00	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
34	20240725	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	42914600	19626	77.39	2195	2200	2180	2850	1540	2195	2186.62	0.21	0	2160	2215	2205	2190	2180	2165	2197	2172	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.45	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
35	20240725	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	42914600	19626	77.39	2195	2200	2180	2850	1540	2195	2186.62	0.21	0	2160	2215	2205	2190	2180	2165	2197	2172	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.45	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
36	20240725	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	24998445	11455	45.17	2195	2195	2180	2850	1540	2195	2182.32	0.21	0	1989	2215	2205	2190	2180	2165	2197	2172	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.27	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
37	20240725	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	24473650	11215	44.22	2195	2195	2180	2850	1540	2195	2182.22	0.21	0	1770	2215	2205	2190	2180	2165	2197	2172	4	655	100	1530	5	1	4320000	94	-109.25	1.12	12	0.26	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
38	20240725	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	24014800	11005	43.39	2195	2195	2180	2850	1540	2195	2182.17	0.21	0	1560	2215	2205	2190	2180	2165	2197	2172	4	655	100	1530	5	1	4320000	94	-109.25	1.12	12	0.25	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
39	20240725	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	23555950	10795	42.57	2195	2195	2180	2850	1540	2195	2182.12	0.21	0	1350	2215	2205	2190	2180	2165	2197	2172	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.25	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
40	20240725	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	8780	4	0.02	2195	2195	2195	2850	1540	2195	2195.00	0.21	0	0	2215	2205	2190	2180	2165	2197	2172	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.00	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
41	20240725	091310	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	0.21	0	0	2215	2205	2190	2180	2165	2197	2172	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.00	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
42	20240724	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	55454795	25361	707.81	2200	2200	2175	2845	1535	2190	2186.62	0.21	0	4456	2206	2197	2191	2182	2176	2197	2182	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.59	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
43	20240724	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	55452600	25360	707.79	2200	2200	2175	2845	1535	2190	2186.62	0.21	0	4456	2206	2197	2191	2182	2176	2197	2182	4	655	100	1530	5	1	4320000	94	-109.00	1.12	12	0.59	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
44	20240724	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	55452600	25360	707.79	2200	2200	2175	2845	1535	2190	2186.62	0.21	0	4456	2206	2197	2191	2182	2176	2197	2182	4	655	100	1530	5	1	4320000	94	-109.00	1.12	12	0.59	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
45	20240724	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	31355800	14311	399.41	2200	2200	2185	2845	1535	2190	2191.03	0.21	0	1657	2206	2197	2191	2182	2176	2197	2182	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.33	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
46	20240724	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	30767055	14042	391.91	2200	2200	2190	2845	1535	2190	2191.07	0.21	0	1657	2206	2197	2191	2182	2176	2197	2182	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.33	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
47	20240724	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	16729155	7632	213.01	2200	2200	2190	2845	1535	2190	2191.98	0.21	0	1657	2206	2197	2191	2182	2176	2197	2182	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.18	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
48	20240724	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	10903755	4972	138.77	2200	2200	2190	2845	1535	2190	2193.03	0.21	0	1657	2206	2197	2191	2182	2176	2197	2182	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.12	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
49	20240724	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	2200	1	0.03	2200	2200	2200	2845	1535	2190	2200.00	0.21	0	0	2206	2197	2191	2182	2176	2197	2182	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.00	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
50	20240723	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	7848555	3583	71.83	2190	2200	2185	2860	1540	2200	2190.50	0.21	0	1231	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4320000	95	-109.50	1.12	12	0.08	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
51	20240723	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	7848555	3583	71.83	2190	2200	2185	2860	1540	2200	2190.50	0.21	0	1231	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4320000	95	-109.50	1.12	12	0.08	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
52	20240723	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	6401155	2923	58.60	2190	2200	2185	2860	1540	2200	2189.93	0.21	0	1231	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4320000	95	-109.75	1.13	12	0.07	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
53	20240723	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	6289205	2872	57.58	2190	2200	2185	2860	1540	2200	2189.83	0.21	0	1231	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4320000	95	-109.75	1.13	12	0.07	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
54	20240723	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	5685580	2597	52.06	2190	2200	2185	2860	1540	2200	2189.29	0.21	0	1231	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.06	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
55	20240723	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	3273270	1498	30.03	2190	2200	2185	2860	1540	2200	2185.09	0.21	0	1231	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4320000	95	-109.75	1.13	12	0.03	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
56	20240723	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	3266685	1495	29.97	2190	2200	2185	2860	1540	2200	2185.07	0.21	0	1231	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.03	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
57	20240723	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	0	0	0.00	0	0	0	2860	1540	2200	0.00	0.21	0	0	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.00	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
58	20240722	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	10957630	4988	302.85	2200	2200	2185	2860	1540	2200	2196.80	0.21	0	3543	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.12	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
59	20240722	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	10955430	4987	302.79	2200	2200	2185	2860	1540	2200	2196.80	0.21	0	3543	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4320000	95	-109.50	1.12	12	0.12	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
60	20240722	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	10243680	4662	283.06	2200	2200	2185	2860	1540	2200	2197.27	0.21	0	3543	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.11	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
61	20240722	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	10243680	4662	283.06	2200	2200	2185	2860	1540	2200	2197.27	0.21	0	3543	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.11	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
62	20240722	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	8694880	3958	240.32	2200	2200	2185	2860	1540	2200	2196.79	0.21	0	3543	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.09	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
63	20240722	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	8694880	3958	240.32	2200	2200	2185	2860	1540	2200	2196.79	0.21	0	3543	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.09	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
64	20240722	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	2086080	954	57.92	2200	2200	2185	2860	1540	2200	2186.67	0.21	0	543	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4320000	94	-109.25	1.12	12	0.02	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
65	20240722	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	2200	1	0.06	2200	2200	2200	2860	1540	2200	2200.00	0.21	0	0	2210	2205	2195	2190	2180	2207	2192	4	660	100	1540	5	1	4320000	95	-110.00	1.13	12	0.00	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8992	N	N	0	N	00	N
66	20240719	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	3609470	1647	26.75	2190	2200	2185	2845	1535	2190	2191.54	0.21	0	-111	2206	2197	2191	2182	2176	2197	2182	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.04	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9104	N	N	0	N	00	N
67	20240719	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	3609470	1647	26.75	2190	2200	2185	2845	1535	2190	2191.54	0.21	0	-111	2206	2197	2191	2182	2176	2197	2182	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.04	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9104	N	N	0	N	00	N
68	20240719	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	3547885	1619	26.30	2190	2195	2185	2845	1535	2190	2191.41	0.21	0	-111	2206	2197	2191	2182	2176	2197	2182	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.04	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		9104	N	N	0	N	00	N
69	20240719	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	3547885	1619	26.30	2190	2195	2185	2845	1535	2190	2191.41	0.21	0	-111	2206	2197	2191	2182	2176	2197	2182	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.04	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		9104	N	N	0	N	00	N
70	20240719	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	3536910	1614	26.22	2190	2195	2185	2845	1535	2190	2191.39	0.21	0	-111	2206	2197	2191	2182	2176	2197	2182	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.04	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		9104	N	N	0	N	00	N
71	20240719	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	3383260	1544	25.08	2190	2195	2185	2845	1535	2190	2191.23	0.21	0	-111	2206	2197	2191	2182	2176	2197	2182	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.04	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		9104	N	N	0	N	00	N
72	20240719	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	3172540	1448	23.52	2190	2195	2185	2845	1535	2190	2190.98	0.21	0	-111	2206	2197	2191	2182	2176	2197	2182	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.03	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		9104	N	N	0	N	00	N
73	20240719	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	547500	250	4.06	2190	2190	2190	2845	1535	2190	2190.00	0.21	0	0	2206	2197	2191	2182	2176	2197	2182	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.01	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		9104	N	N	0	N	00	N
74	20240718	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	13504010	6156	40.66	2190	2200	2185	2845	1535	2190	2193.63	0.22	0	-284	2206	2197	2191	2182	2176	2195	2180	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.14	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		9388	N	N	0	N	00	N
75	20240718	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	11491400	5237	34.59	2190	2200	2185	2845	1535	2190	2194.27	0.22	0	-284	2206	2197	2191	2182	2176	2195	2180	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.12	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		9388	N	N	0	N	00	N
76	20240718	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	8919720	4065	26.85	2190	2200	2185	2845	1535	2190	2194.27	0.22	0	-284	2206	2197	2191	2182	2176	2195	2180	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.09	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		9388	N	N	0	N	00	N
77	20240718	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	5971835	2722	17.98	2190	2200	2185	2845	1535	2190	2193.91	0.22	0	-284	2206	2197	2191	2182	2176	2195	2180	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.06	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		9388	N	N	0	N	00	N
78	20240718	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	5471370	2494	16.47	2190	2200	2185	2845	1535	2190	2193.81	0.22	0	-284	2206	2197	2191	2182	2176	2195	2180	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.06	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		9388	N	N	0	N	00	N
79	20240718	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	4626290	2109	13.93	2190	2195	2185	2845	1535	2190	2193.59	0.22	0	-284	2206	2197	2191	2182	2176	2195	2180	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.05	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		9388	N	N	0	N	00	N
80	20240718	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	640250	293	1.94	2190	2190	2185	2845	1535	2190	2185.15	0.22	0	-284	2206	2197	2191	2182	2176	2195	2180	4	655	100	1530	5	1	4320000	94	-109.25	1.12	12	0.01	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		9388	N	N	0	N	00	N
81	20240718	091241	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	0.22	0	0	2206	2197	2191	2182	2176	2195	2180	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		9388	N	N	0	N	00	N
82	20240717	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	33172670	15142	270.93	2195	2200	2185	2850	1540	2195	2190.77	0.20	0	3957	2211	2202	2191	2182	2171	2197	2177	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.35	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
83	20240717	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	33063170	15092	270.03	2195	2200	2185	2850	1540	2195	2190.77	0.20	0	4007	2211	2202	2191	2182	2171	2197	2177	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.35	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
84	20240717	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	30220645	13797	246.86	2195	2200	2185	2850	1540	2195	2190.38	0.20	0	4007	2211	2202	2191	2182	2171	2197	2177	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.32	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
85	20240717	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	28119645	12842	229.77	2195	2200	2185	2850	1540	2195	2189.66	0.20	0	4007	2211	2202	2191	2182	2171	2197	2177	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.30	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
86	20240717	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	25233205	11527	206.24	2195	2200	2185	2850	1540	2195	2189.05	0.20	0	4007	2211	2202	2191	2182	2171	2197	2177	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.27	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
87	20240717	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	25211255	11517	206.07	2195	2200	2185	2850	1540	2195	2189.05	0.20	0	4007	2211	2202	2191	2182	2171	2197	2177	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.27	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
88	20240717	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	17801565	8126	145.39	2195	2200	2185	2850	1540	2195	2190.69	0.20	0	4007	2211	2202	2191	2182	2171	2197	2177	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.19	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
89	20240717	091103	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	0.20	0	0	2211	2202	2191	2182	2171	2197	2177	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.00	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
90	20240716	161336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	12261565	5589	89.31	2200	2200	2180	2845	1535	2190	2193.87	0.20	0	0	2203	2196	2188	2181	2173	2192	2177	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.13	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
91	20240716	151351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	11105450	5060	80.86	2200	2200	2180	2845	1535	2190	2194.75	0.20	0	4	2203	2196	2188	2181	2173	2192	2177	4	655	100	1530	5	1	4320000	94	-109.00	1.12	12	0.12	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
92	20240716	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	11105450	5060	80.86	2200	2200	2180	2845	1535	2190	2194.75	0.20	0	4	2203	2196	2188	2181	2173	2192	2177	4	655	100	1530	5	1	4320000	94	-109.00	1.12	12	0.12	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
93	20240716	131347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	10671885	4862	77.69	2200	2200	2180	2845	1535	2190	2194.96	0.20	0	4	2203	2196	2188	2181	2173	2192	2177	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.11	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
94	20240716	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	10671885	4862	77.69	2200	2200	2180	2845	1535	2190	2194.96	0.20	0	4	2203	2196	2188	2181	2173	2192	2177	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.11	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
95	20240716	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	6249010	2847	45.49	2200	2200	2180	2845	1535	2190	2194.95	0.20	0	0	2203	2196	2188	2181	2173	2192	2177	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.07	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
96	20240716	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	37160	17	0.27	2200	2200	2180	2845	1535	2190	2185.88	0.20	0	0	2203	2196	2188	2181	2173	2192	2177	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.00	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
97	20240716	091342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	28380	13	0.21	2200	2200	2180	2845	1535	2190	2183.08	0.20	0	0	2203	2196	2188	2181	2173	2192	2177	4	655	100	1530	5	1	4320000	95	-110.00	1.13	12	0.00	-20.00	1951.00	2745	20231113	-19.85	1951	20231123	12.76	2230	-1.35	20240604	2040	7.84	20240102	2745	-19.85	20231113	1951	12.76	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
98	20240715	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	13708340	6258	550.40	2195	2195	2180	2845	1535	2190	2190.53	0.20	0	0	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.14	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
99	20240715	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	13708340	6258	550.40	2195	2195	2180	2845	1535	2190	2190.53	0.20	0	0	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.14	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
100	20240715	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	10929015	4986	438.52	2195	2195	2180	2845	1535	2190	2191.94	0.20	0	0	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.12	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
101	20240715	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	10795500	4925	433.16	2195	2195	2180	2845	1535	2190	2191.98	0.20	0	0	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.11	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
102	20240715	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	7524950	3435	302.11	2195	2195	2180	2845	1535	2190	2190.67	0.20	0	0	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.08	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
103	20240715	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	5308000	2425	213.28	2195	2195	2180	2845	1535	2190	2188.87	0.20	0	0	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.06	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
104	20240715	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	10975	5	0.44	2195	2195	2195	2845	1535	2190	2195.00	0.20	0	0	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.00	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
105	20240715	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	2195	1	0.09	2195	2195	2195	2845	1535	2190	2195.00	0.20	0	0	2203	2196	2193	2186	2183	2195	2185	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.00	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
106	20240712	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	2492585	1137	10.83	2190	2200	2190	2845	1535	2190	2192.25	0.20	0	0	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.03	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
107	20240712	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	893885	407	3.88	2190	2200	2190	2845	1535	2190	2196.28	0.20	0	0	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.01	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
108	20240712	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	869790	396	3.77	2190	2200	2190	2845	1535	2190	2196.44	0.20	0	0	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.01	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
109	20240712	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	869790	396	3.77	2190	2200	2190	2845	1535	2190	2196.44	0.20	0	0	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.01	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
110	20240712	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	869790	396	3.77	2190	2200	2190	2845	1535	2190	2196.44	0.20	0	0	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.01	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
111	20240712	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	869790	396	3.77	2190	2200	2190	2845	1535	2190	2196.44	0.20	0	0	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.01	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
112	20240712	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	863205	393	3.74	2190	2200	2190	2845	1535	2190	2196.45	0.20	0	0	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.01	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
113	20240712	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	56940	26	0.25	2190	2190	2190	2845	1535	2190	2190.00	0.20	0	0	2213	2201	2188	2176	2163	2207	2182	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8431	N	N	0	N	00	N
114	20240711	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	23033205	10494	56.14	2185	2200	2175	2845	1535	2190	2194.89	0.20	0	2886	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.24	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8545	N	N	0	N	00	N
115	20240711	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	22779165	10378	55.52	2185	2200	2175	2845	1535	2190	2194.95	0.20	0	3002	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.24	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8545	N	N	0	N	00	N
116	20240711	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	17366170	7908	42.30	2185	2200	2175	2845	1535	2190	2196.03	0.20	0	3002	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.18	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8545	N	N	0	N	00	N
117	20240711	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	10303025	4697	25.13	2185	2195	2175	2845	1535	2190	2193.53	0.20	0	2	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.11	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8545	N	N	0	N	00	N
118	20240711	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	10276745	4685	25.06	2185	2195	2175	2845	1535	2190	2193.54	0.20	0	2	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.11	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8545	N	N	0	N	00	N
119	20240711	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	3902095	1780	9.52	2185	2195	2175	2845	1535	2190	2192.19	0.20	0	12	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.04	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8545	N	N	0	N	00	N
120	20240711	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	87355	40	0.21	2185	2195	2175	2845	1535	2190	2183.88	0.20	0	14	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8545	N	N	0	N	00	N
121	20240711	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	56835	26	0.14	2185	2195	2180	2845	1535	2190	2185.96	0.20	0	16	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.00	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8545	N	N	0	N	00	N
122	20240710	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	40718705	18694	126.38	2185	2190	2170	2830	1530	2180	2178.17	0.20	0	79	2193	2186	2183	2176	2173	2185	2175	4	650	100	1520	5	1	4320000	95	-109.50	1.12	12	0.43	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8466	N	N	0	N	00	N
123	20240710	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	40685855	18679	126.28	2185	2190	2170	2830	1530	2180	2178.16	0.20	0	79	2193	2186	2183	2176	2173	2185	2175	4	650	100	1520	5	1	4320000	94	-109.25	1.12	12	0.43	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8466	N	N	0	N	00	N
124	20240710	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	34128355	15679	106.00	2185	2190	2170	2830	1530	2180	2176.69	0.20	0	79	2193	2186	2183	2176	2173	2185	2175	4	650	100	1520	5	1	4320000	95	-109.50	1.12	12	0.36	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8466	N	N	0	N	00	N
125	20240710	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	31938355	14679	99.24	2185	2190	2170	2830	1530	2180	2175.79	0.20	0	79	2193	2186	2183	2176	2173	2185	2175	4	650	100	1520	5	1	4320000	94	-109.25	1.12	12	0.34	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8466	N	N	0	N	00	N
126	20240710	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	30841175	14178	95.85	2185	2190	2170	2830	1530	2180	2175.28	0.20	0	81	2193	2186	2183	2176	2173	2185	2175	4	650	100	1520	5	1	4320000	95	-109.50	1.12	12	0.33	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8466	N	N	0	N	00	N
127	20240710	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	30841175	14178	95.85	2185	2190	2170	2830	1530	2180	2175.28	0.20	0	81	2193	2186	2183	2176	2173	2185	2175	4	650	100	1520	5	1	4320000	95	-109.50	1.12	12	0.33	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8466	N	N	0	N	00	N
128	20240710	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	23592300	10868	73.47	2185	2185	2170	2830	1530	2180	2170.80	0.20	0	81	2193	2186	2183	2176	2173	2185	2175	4	650	100	1520	5	1	4320000	94	-109.00	1.12	12	0.25	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8466	N	N	0	N	00	N
129	20240710	091312	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	0.20	0	0	2193	2186	2183	2176	2173	2185	2175	4	650	100	1520	5	1	4320000	94	-109.00	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8466	N	N	0	N	00	N
130	20240709	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	32333235	14792	77.44	2185	2190	2180	2840	1530	2185	2185.86	0.20	0	-6	2205	2195	2185	2175	2165	2200	2180	4	655	100	1520	5	1	4320000	94	-109.00	1.12	12	0.34	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8472	N	N	0	N	00	N
131	20240709	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	32333235	14792	77.44	2185	2190	2180	2840	1530	2185	2185.86	0.20	0	-6	2205	2195	2185	2175	2165	2200	2180	4	655	100	1520	5	1	4320000	94	-109.00	1.12	12	0.34	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8472	N	N	0	N	00	N
132	20240709	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	32243855	14751	77.23	2185	2190	2180	2840	1530	2185	2185.88	0.20	0	-6	2205	2195	2185	2175	2165	2200	2180	4	655	100	1520	5	1	4320000	94	-109.25	1.12	12	0.34	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8472	N	N	0	N	00	N
133	20240709	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	25634355	11726	61.39	2185	2190	2180	2840	1530	2185	2186.11	0.20	0	-4	2205	2195	2185	2175	2165	2200	2180	4	655	100	1520	5	1	4320000	94	-109.00	1.12	12	0.27	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8472	N	N	0	N	00	N
134	20240709	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	25634355	11726	61.39	2185	2190	2180	2840	1530	2185	2186.11	0.20	0	-4	2205	2195	2185	2175	2165	2200	2180	4	655	100	1520	5	1	4320000	94	-109.00	1.12	12	0.27	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8472	N	N	0	N	00	N
135	20240709	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	22737360	10399	54.44	2185	2190	2185	2840	1530	2185	2186.49	0.20	0	-4	2205	2195	2185	2175	2165	2200	2180	4	655	100	1520	5	1	4320000	95	-109.50	1.12	12	0.24	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8472	N	N	0	N	00	N
136	20240709	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	15686160	7179	37.58	2185	2190	2185	2840	1530	2185	2185.01	0.20	0	-4	2205	2195	2185	2175	2165	2200	2180	4	655	100	1520	5	1	4320000	94	-109.25	1.12	12	0.17	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8472	N	N	0	N	00	N
137	20240709	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	8740	4	0.02	2185	2185	2185	2840	1530	2185	2185.00	0.20	0	0	2205	2195	2185	2175	2165	2200	2180	4	655	100	1520	5	1	4320000	94	-109.25	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8472	N	N	0	N	00	N
138	20240708	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	41698680	19101	198.45	2175	2195	2175	2845	1535	2190	2183.06	0.20	0	2981	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4320000	94	-109.25	1.12	12	0.44	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8481	N	N	0	N	00	N
139	20240708	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	41654980	19081	198.24	2175	2195	2175	2845	1535	2190	2183.06	0.20	0	2981	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4320000	94	-109.25	1.12	12	0.44	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8481	N	N	0	N	00	N
140	20240708	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	32714395	14996	155.80	2175	2195	2175	2845	1535	2190	2181.54	0.20	0	-3	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4320000	94	-109.25	1.12	12	0.35	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8481	N	N	0	N	00	N
141	20240708	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	32703470	14991	155.75	2175	2195	2175	2845	1535	2190	2181.54	0.20	0	-3	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.35	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8481	N	N	0	N	00	N
142	20240708	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	32703470	14991	155.75	2175	2195	2175	2845	1535	2190	2181.54	0.20	0	-3	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.35	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8481	N	N	0	N	00	N
143	20240708	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	29683460	13612	141.42	2175	2195	2175	2845	1535	2190	2180.68	0.20	0	-3	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.32	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8481	N	N	0	N	00	N
144	20240708	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	141935	65	0.68	2175	2190	2175	2845	1535	2190	2183.62	0.20	0	-1	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8481	N	N	0	N	00	N
145	20240708	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	26110	12	0.12	2175	2185	2175	2845	1535	2190	2175.83	0.20	0	-1	2200	2195	2185	2180	2170	2197	2182	4	655	100	1530	5	1	4320000	94	-109.25	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8481	N	N	0	N	00	N
146	20240705	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	20979570	9625	546.88	2190	2190	2175	2840	1530	2185	2179.70	0.20	0	925	2195	2190	2185	2180	2175	2190	2180	4	655	100	1520	5	1	4320000	95	-109.50	1.12	12	0.22	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8556	N	N	0	N	00	N
147	20240705	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	20793695	9540	542.05	2190	2190	2175	2840	1530	2185	2179.63	0.20	0	980	2195	2190	2185	2180	2175	2190	2180	4	655	100	1520	5	1	4320000	95	-109.50	1.12	12	0.22	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8556	N	N	0	N	00	N
148	20240705	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	20382035	9352	531.36	2190	2190	2175	2840	1530	2185	2179.43	0.20	0	795	2195	2190	2185	2180	2175	2190	2180	4	655	100	1520	5	1	4320000	95	-109.50	1.12	12	0.22	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8556	N	N	0	N	00	N
149	20240705	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	2481655	1135	64.49	2190	2190	2180	2840	1530	2185	2186.48	0.20	0	597	2195	2190	2185	2180	2175	2190	2180	4	655	100	1520	5	1	4320000	95	-109.50	1.12	12	0.03	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8556	N	N	0	N	00	N
150	20240705	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	2006425	918	52.16	2190	2190	2180	2840	1530	2185	2185.65	0.20	0	384	2195	2190	2185	2180	2175	2190	2180	4	655	100	1520	5	1	4320000	95	-109.50	1.12	12	0.02	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8556	N	N	0	N	00	N
151	20240705	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	515615	236	13.41	2190	2190	2180	2840	1530	2185	2184.81	0.20	0	208	2195	2190	2185	2180	2175	2190	2180	4	655	100	1520	5	1	4320000	94	-109.25	1.12	12	0.01	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8556	N	N	0	N	00	N
152	20240705	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	41470	19	1.08	2190	2190	2180	2840	1530	2185	2182.63	0.20	0	-4	2195	2190	2185	2180	2175	2190	2180	4	655	100	1520	5	1	4320000	94	-109.00	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8556	N	N	0	N	00	N
153	20240705	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	2190	1	0.06	2190	2190	2190	2840	1530	2185	2190.00	0.20	0	0	2195	2190	2185	2180	2175	2190	2180	4	655	100	1520	5	1	4320000	95	-109.50	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8556	N	N	0	N	00	N
154	20240704	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	3848610	1760	6.52	2185	2190	2180	2840	1530	2185	2186.71	0.20	0	1177	2195	2190	2185	2180	2175	2190	2180	4	655	100	1520	5	1	4320000	94	-109.25	1.12	12	0.04	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8501	N	N	0	N	00	N
155	20240704	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	3848610	1760	6.52	2185	2190	2180	2840	1530	2185	2186.71	0.20	0	1177	2195	2190	2185	2180	2175	2190	2180	4	655	100	1520	5	1	4320000	94	-109.25	1.12	12	0.04	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8501	N	N	0	N	00	N
156	20240704	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	2751740	1258	4.66	2185	2190	2180	2840	1530	2185	2187.39	0.20	0	677	2195	2190	2185	2180	2175	2190	2180	4	655	100	1520	5	1	4320000	95	-109.50	1.12	12	0.03	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8501	N	N	0	N	00	N
157	20240704	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	1433360	656	2.43	2185	2190	2180	2840	1530	2185	2185.00	0.20	0	623	2195	2190	2185	2180	2175	2190	2180	4	655	100	1520	5	1	4320000	95	-109.50	1.12	12	0.02	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8501	N	N	0	N	00	N
158	20240704	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	1433360	656	2.43	2185	2190	2180	2840	1530	2185	2185.00	0.20	0	623	2195	2190	2185	2180	2175	2190	2180	4	655	100	1520	5	1	4320000	95	-109.50	1.12	12	0.02	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8501	N	N	0	N	00	N
159	20240704	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	1433360	656	2.43	2185	2190	2180	2840	1530	2185	2185.00	0.20	0	623	2195	2190	2185	2180	2175	2190	2180	4	655	100	1520	5	1	4320000	95	-109.50	1.12	12	0.02	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8501	N	N	0	N	00	N
160	20240704	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	111410	51	0.19	2185	2190	2180	2840	1530	2185	2184.51	0.20	0	23	2195	2190	2185	2180	2175	2190	2180	4	655	100	1520	5	1	4320000	95	-109.50	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8501	N	N	0	N	00	N
161	20240704	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	8740	4	0.01	2185	2185	2185	2840	1530	2185	2185.00	0.20	0	0	2195	2190	2185	2180	2175	2190	2180	4	655	100	1520	5	1	4320000	94	-109.25	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8501	N	N	0	N	00	N
162	20240703	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	59026615	27005	237.43	2185	2190	2180	2830	1530	2180	2185.77	0.20	0	2327	2196	2187	2176	2167	2156	2190	2170	4	650	100	1520	5	1	4320000	94	-109.25	1.12	12	0.63	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8502	N	N	0	N	00	N
163	20240703	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	59026615	27005	237.43	2185	2190	2180	2830	1530	2180	2185.77	0.20	0	2327	2196	2187	2176	2167	2156	2190	2170	4	650	100	1520	5	1	4320000	94	-109.25	1.12	12	0.63	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8502	N	N	0	N	00	N
164	20240703	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	6808465	3120	27.43	2185	2190	2180	2830	1530	2180	2182.20	0.20	0	2327	2196	2187	2176	2167	2156	2190	2170	4	650	100	1520	5	1	4320000	95	-109.50	1.12	12	0.07	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8502	N	N	0	N	00	N
165	20240703	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	6236875	2859	25.14	2185	2190	2180	2830	1530	2180	2181.49	0.20	0	2327	2196	2187	2176	2167	2156	2190	2170	4	650	100	1520	5	1	4320000	95	-109.50	1.12	12	0.07	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8502	N	N	0	N	00	N
166	20240703	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	5461615	2505	22.02	2185	2190	2180	2830	1530	2180	2180.29	0.20	0	2328	2196	2187	2176	2167	2156	2190	2170	4	650	100	1520	5	1	4320000	94	-109.25	1.12	12	0.06	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8502	N	N	0	N	00	N
167	20240703	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	5243115	2405	21.14	2185	2190	2180	2830	1530	2180	2180.09	0.20	0	2328	2196	2187	2176	2167	2156	2190	2170	4	650	100	1520	5	1	4320000	94	-109.00	1.12	12	0.06	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8502	N	N	0	N	00	N
168	20240703	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	5243115	2405	21.14	2185	2190	2180	2830	1530	2180	2180.09	0.20	0	2328	2196	2187	2176	2167	2156	2190	2170	4	650	100	1520	5	1	4320000	94	-109.00	1.12	12	0.06	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8502	N	N	0	N	00	N
169	20240703	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	10925	5	0.04	2185	2185	2185	2830	1530	2180	2185.00	0.20	0	1	2196	2187	2176	2167	2156	2190	2170	4	650	100	1520	5	1	4320000	94	-109.25	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8502	N	N	0	N	00	N
170	20240702	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	24728175	11374	719.87	2180	2185	2165	2845	1535	2190	2174.10	0.20	0	-146	2196	2192	2191	2187	2186	2192	2187	4	655	100	1530	5	1	4320000	94	-109.00	1.12	12	0.26	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8648	N	N	0	N	00	N
171	20240702	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	24074175	11074	700.89	2180	2185	2165	2845	1535	2190	2173.94	0.20	0	-146	2196	2192	2191	2187	2186	2192	2187	4	655	100	1530	5	1	4320000	94	-109.00	1.12	12	0.26	-20.00	1951.00	2745	20231113	-20.58	1951	20231123	11.74	2230	-2.24	20240604	2040	6.86	20240102	2745	-20.58	20231113	1951	11.74	20231123	0.00	N	464440	100	4 억		8648	N	N	0	N	00	N
172	20240702	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	22883895	10528	666.33	2180	2185	2165	2845	1535	2190	2173.62	0.20	0	-144	2196	2192	2191	2187	2186	2192	2187	4	655	100	1530	5	1	4320000	94	-108.75	1.11	12	0.24	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		8648	N	N	0	N	00	N
173	20240702	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	22857795	10516	665.57	2180	2185	2165	2845	1535	2190	2173.62	0.20	0	-144	2196	2192	2191	2187	2186	2192	2187	4	655	100	1530	5	1	4320000	94	-109.25	1.12	12	0.24	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8648	N	N	0	N	00	N
174	20240702	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	22857795	10516	665.57	2180	2185	2165	2845	1535	2190	2173.62	0.20	0	-144	2196	2192	2191	2187	2186	2192	2187	4	655	100	1530	5	1	4320000	94	-109.25	1.12	12	0.24	-20.00	1951.00	2745	20231113	-20.40	1951	20231123	11.99	2230	-2.02	20240604	2040	7.11	20240102	2745	-20.40	20231113	1951	11.99	20231123	0.00	N	464440	100	4 억		8648	N	N	0	N	00	N
175	20240702	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	22855610	10515	665.51	2180	2185	2165	2845	1535	2190	2173.62	0.20	0	-144	2196	2192	2191	2187	2186	2192	2187	4	655	100	1530	5	1	4320000	94	-108.75	1.11	12	0.24	-20.00	1951.00	2745	20231113	-20.77	1951	20231123	11.48	2230	-2.47	20240604	2040	6.62	20240102	2745	-20.77	20231113	1951	11.48	20231123	0.00	N	464440	100	4 억		8648	N	N	0	N	00	N
176	20240702	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	18232105	8398	531.52	2180	2185	2170	2845	1535	2190	2171.01	0.20	0	-140	2196	2192	2191	2187	2186	2192	2187	4	655	100	1530	5	1	4320000	94	-108.50	1.11	12	0.19	-20.00	1951.00	2745	20231113	-20.95	1951	20231123	11.23	2230	-2.69	20240604	2040	6.37	20240102	2745	-20.95	20231113	1951	11.23	20231123	0.00	N	464440	100	4 억		8648	N	N	0	N	00	N
177	20240702	091245	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	0.20	0	0	2196	2192	2191	2187	2186	2192	2187	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.00	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8648	N	N	0	N	00	N
178	20240701	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	3461965	1580	47.22	2195	2195	2190	2850	1540	2195	2191.12	0.20	0	-4	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.04	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8652	N	N	0	N	00	N
179	20240701	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	3013015	1375	41.09	2195	2195	2190	2850	1540	2195	2191.28	0.20	0	60	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.03	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8652	N	N	0	N	00	N
180	20240701	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	3013015	1375	41.09	2195	2195	2190	2850	1540	2195	2191.28	0.20	0	60	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.03	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8652	N	N	0	N	00	N
181	20240701	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	2005615	915	27.35	2195	2195	2190	2850	1540	2195	2191.93	0.20	0	60	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.02	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8652	N	N	0	N	00	N
182	20240701	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	2003425	914	27.32	2195	2195	2190	2850	1540	2195	2191.93	0.20	0	60	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.02	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8652	N	N	0	N	00	N
183	20240701	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1895870	865	25.85	2195	2195	2190	2850	1540	2195	2191.76	0.20	0	60	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.02	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8652	N	N	0	N	00	N
184	20240701	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	1491990	681	20.35	2195	2195	2190	2850	1540	2195	2190.88	0.20	0	0	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4320000	95	-109.50	1.12	12	0.02	-20.00	1951.00	2745	20231113	-20.22	1951	20231123	12.25	2230	-1.79	20240604	2040	7.35	20240102	2745	-20.22	20231113	1951	12.25	20231123	0.00	N	464440	100	4 억		8652	N	N	0	N	00	N
185	20240701	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	263400	120	3.59	2195	2195	2195	2850	1540	2195	2195.00	0.20	0	0	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	4320000	95	-109.75	1.13	12	0.00	-20.00	1951.00	2745	20231113	-20.04	1951	20231123	12.51	2230	-1.57	20240604	2040	7.60	20240102	2745	-20.04	20231113	1951	12.51	20231123	0.00	N	464440	100	4 억		8652	N	N	0	N	00	N