KissMeData/468760/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	12565515	5766	63.40	2180	2190	2175	2845	1535	2190	2179.24	0.06	0	481	2200	2195	2185	2180	2170	2197	2182	4	655	100	1570	5	1	4240000	92	-24.72	0.87	12	0.14	-88.00	2510.00	6150	20240229	-64.63	2105	20240305	3.33	6150	-64.63	20240229	2105	3.33	20240305	6150	-64.63	20240229	2105	3.33	20240305	0.00	N	468760	100	4 억		2739	N	N	0	N	00	N
3	20240731	151409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	10586265	4856	53.39	2180	2190	2180	2845	1535	2190	2180.04	0.06	0	0	2200	2195	2185	2180	2170	2197	2182	4	655	100	1570	5	1	4240000	92	-24.77	0.87	12	0.11	-88.00	2510.00	6150	20240229	-64.55	2105	20240305	3.56	6150	-64.55	20240229	2105	3.56	20240305	6150	-64.55	20240229	2105	3.56	20240305	0.00	N	468760	100	4 억		2739	N	N	0	N	00	N
4	20240731	141411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	8798665	4036	44.38	2180	2190	2180	2845	1535	2190	2180.05	0.06	0	0	2200	2195	2185	2180	2170	2197	2182	4	655	100	1570	5	1	4240000	93	-24.83	0.87	12	0.10	-88.00	2510.00	6150	20240229	-64.47	2105	20240305	3.80	6150	-64.47	20240229	2105	3.80	20240305	6150	-64.47	20240229	2105	3.80	20240305	0.00	N	468760	100	4 억		2739	N	N	0	N	00	N
5	20240731	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	8798665	4036	44.38	2180	2190	2180	2845	1535	2190	2180.05	0.06	0	0	2200	2195	2185	2180	2170	2197	2182	4	655	100	1570	5	1	4240000	93	-24.83	0.87	12	0.10	-88.00	2510.00	6150	20240229	-64.47	2105	20240305	3.80	6150	-64.47	20240229	2105	3.80	20240305	6150	-64.47	20240229	2105	3.80	20240305	0.00	N	468760	100	4 억		2739	N	N	0	N	00	N
6	20240731	121404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	8796480	4035	44.37	2180	2190	2180	2845	1535	2190	2180.04	0.06	0	0	2200	2195	2185	2180	2170	2197	2182	4	655	100	1570	5	1	4240000	93	-24.83	0.87	12	0.10	-88.00	2510.00	6150	20240229	-64.47	2105	20240305	3.80	6150	-64.47	20240229	2105	3.80	20240305	6150	-64.47	20240229	2105	3.80	20240305	0.00	N	468760	100	4 억		2739	N	N	0	N	00	N
7	20240731	111404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	8759335	4018	44.18	2180	2190	2180	2845	1535	2190	2180.02	0.06	0	0	2200	2195	2185	2180	2170	2197	2182	4	655	100	1570	5	1	4240000	93	-24.83	0.87	12	0.09	-88.00	2510.00	6150	20240229	-64.47	2105	20240305	3.80	6150	-64.47	20240229	2105	3.80	20240305	6150	-64.47	20240229	2105	3.80	20240305	0.00	N	468760	100	4 억		2739	N	N	0	N	00	N
8	20240731	101402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	8737485	4008	44.07	2180	2190	2180	2845	1535	2190	2180.01	0.06	0	0	2200	2195	2185	2180	2170	2197	2182	4	655	100	1570	5	1	4240000	93	-24.89	0.87	12	0.09	-88.00	2510.00	6150	20240229	-64.39	2105	20240305	4.04	6150	-64.39	20240229	2105	4.04	20240305	6150	-64.39	20240229	2105	4.04	20240305	0.00	N	468760	100	4 억		2739	N	N	0	N	00	N
9	20240731	091400	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	0.06	0	0	2200	2195	2185	2180	2170	2197	2182	4	655	100	1570	5	1	4240000	93	-24.89	0.87	12	0.00	-88.00	2510.00	6150	20240229	-64.39	2105	20240305	4.04	6150	-64.39	20240229	2105	4.04	20240305	6150	-64.39	20240229	2105	4.04	20240305	0.00	N	468760	100	4 억		2739	N	N	0	N	00	N
10	20240730	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	19856275	9095	92.15	2175	2190	2175	2820	1520	2170	2183.21	0.06	0	4306	2196	2182	2176	2162	2156	2180	2160	4	650	100	1560	5	1	4240000	93	-24.89	0.87	12	0.21	-88.00	2510.00	6150	20240229	-64.39	2105	20240305	4.04	6150	-64.39	20240229	2105	4.04	20240305	6150	-64.39	20240229	2105	4.04	20240305	0.00	N	468760	100	4 억		2753	N	N	0	N	00	N
11	20240730	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	19689865	9019	91.38	2175	2190	2175	2820	1520	2170	2183.15	0.06	0	4236	2196	2182	2176	2162	2156	2180	2160	4	650	100	1560	5	1	4240000	93	-24.83	0.87	12	0.21	-88.00	2510.00	6150	20240229	-64.47	2105	20240305	3.80	6150	-64.47	20240229	2105	3.80	20240305	6150	-64.47	20240229	2105	3.80	20240305	0.00	N	468760	100	4 억		2753	N	N	0	N	00	N
12	20240730	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	18432845	8445	85.56	2175	2190	2175	2820	1520	2170	2182.69	0.06	0	3670	2196	2182	2176	2162	2156	2180	2160	4	650	100	1560	5	1	4240000	93	-24.89	0.87	12	0.20	-88.00	2510.00	6150	20240229	-64.39	2105	20240305	4.04	6150	-64.39	20240229	2105	4.04	20240305	6150	-64.39	20240229	2105	4.04	20240305	0.00	N	468760	100	4 억		2753	N	N	0	N	00	N
13	20240730	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	17202170	7882	79.86	2175	2185	2175	2820	1520	2170	2182.46	0.06	0	3107	2196	2182	2176	2162	2156	2180	2160	4	650	100	1560	5	1	4240000	93	-24.83	0.87	12	0.19	-88.00	2510.00	6150	20240229	-64.47	2105	20240305	3.80	6150	-64.47	20240229	2105	3.80	20240305	6150	-64.47	20240229	2105	3.80	20240305	0.00	N	468760	100	4 억		2753	N	N	0	N	00	N
14	20240730	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	15982550	7323	74.19	2175	2185	2175	2820	1520	2170	2182.51	0.06	0	2553	2196	2182	2176	2162	2156	2180	2160	4	650	100	1560	5	1	4240000	92	-24.77	0.87	12	0.17	-88.00	2510.00	6150	20240229	-64.55	2105	20240305	3.56	6150	-64.55	20240229	2105	3.56	20240305	6150	-64.55	20240229	2105	3.56	20240305	0.00	N	468760	100	4 억		2753	N	N	0	N	00	N
15	20240730	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	14742130	6754	68.43	2175	2185	2175	2820	1520	2170	2182.73	0.06	0	1984	2196	2182	2176	2162	2156	2180	2160	4	650	100	1560	5	1	4240000	92	-24.77	0.87	12	0.16	-88.00	2510.00	6150	20240229	-64.55	2105	20240305	3.56	6150	-64.55	20240229	2105	3.56	20240305	6150	-64.55	20240229	2105	3.56	20240305	0.00	N	468760	100	4 억		2753	N	N	0	N	00	N
16	20240730	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	15	2	0.69	2810425	1291	13.08	2175	2185	2175	2820	1520	2170	2176.94	0.06	0	925	2196	2182	2176	2162	2156	2180	2160	4	650	100	1560	5	1	4240000	93	-24.83	0.87	12	0.03	-88.00	2510.00	6150	20240229	-64.47	2105	20240305	3.80	6150	-64.47	20240229	2105	3.80	20240305	6150	-64.47	20240229	2105	3.80	20240305	0.00	N	468760	100	4 억		2753	N	N	0	N	00	N
17	20240730	091400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	1872675	861	8.72	2175	2175	2175	2820	1520	2170	2175.00	0.06	0	861	2196	2182	2176	2162	2156	2180	2160	4	650	100	1560	5	1	4240000	92	-24.72	0.87	12	0.02	-88.00	2510.00	6150	20240229	-64.63	2105	20240305	3.33	6150	-64.63	20240229	2105	3.33	20240305	6150	-64.63	20240229	2105	3.33	20240305	0.00	N	468760	100	4 억		2753	N	N	0	N	00	N
18	20240729	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	21512815	9870	138.20	2185	2190	2170	2850	1540	2195	2179.62	0.07	0	377	2205	2200	2190	2185	2175	2202	2187	4	655	100	1580	5	1	4240000	92	-24.66	0.86	12	0.23	-88.00	2510.00	6150	20240229	-64.72	2105	20240305	3.09	6150	-64.72	20240229	2105	3.09	20240305	6150	-64.72	20240229	2105	3.09	20240305	0.00	N	468760	100	4 억		2763	N	N	0	N	00	N
19	20240729	151346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	19906615	9130	127.84	2185	2190	2170	2850	1540	2195	2180.35	0.07	0	387	2205	2200	2190	2185	2175	2202	2187	4	655	100	1580	5	1	4240000	92	-24.66	0.86	12	0.22	-88.00	2510.00	6150	20240229	-64.72	2105	20240305	3.09	6150	-64.72	20240229	2105	3.09	20240305	6150	-64.72	20240229	2105	3.09	20240305	0.00	N	468760	100	4 억		2763	N	N	0	N	00	N
20	20240729	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	19878405	9117	127.65	2185	2190	2170	2850	1540	2195	2180.37	0.07	0	387	2205	2200	2190	2185	2175	2202	2187	4	655	100	1580	5	1	4240000	92	-24.66	0.86	12	0.22	-88.00	2510.00	6150	20240229	-64.72	2105	20240305	3.09	6150	-64.72	20240229	2105	3.09	20240305	6150	-64.72	20240229	2105	3.09	20240305	0.00	N	468760	100	4 억		2763	N	N	0	N	00	N
21	20240729	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	18877105	8656	121.20	2185	2190	2175	2850	1540	2195	2180.81	0.07	0	351	2205	2200	2190	2185	2175	2202	2187	4	655	100	1580	5	1	4240000	92	-24.72	0.87	12	0.20	-88.00	2510.00	6150	20240229	-64.63	2105	20240305	3.33	6150	-64.63	20240229	2105	3.33	20240305	6150	-64.63	20240229	2105	3.33	20240305	0.00	N	468760	100	4 억		2763	N	N	0	N	00	N
22	20240729	121351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	18877105	8656	121.20	2185	2190	2175	2850	1540	2195	2180.81	0.07	0	351	2205	2200	2190	2185	2175	2202	2187	4	655	100	1580	5	1	4240000	92	-24.72	0.87	12	0.20	-88.00	2510.00	6150	20240229	-64.63	2105	20240305	3.33	6150	-64.63	20240229	2105	3.33	20240305	6150	-64.63	20240229	2105	3.33	20240305	0.00	N	468760	100	4 억		2763	N	N	0	N	00	N
23	20240729	111340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	17961970	8236	115.32	2185	2190	2180	2850	1540	2195	2180.91	0.07	0	258	2205	2200	2190	2185	2175	2202	2187	4	655	100	1580	5	1	4240000	92	-24.77	0.87	12	0.19	-88.00	2510.00	6150	20240229	-64.55	2105	20240305	3.56	6150	-64.55	20240229	2105	3.56	20240305	6150	-64.55	20240229	2105	3.56	20240305	0.00	N	468760	100	4 억		2763	N	N	0	N	00	N
24	20240729	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	295550	135	1.89	2185	2190	2185	2850	1540	2195	2189.26	0.07	0	20	2205	2200	2190	2185	2175	2202	2187	4	655	100	1580	5	1	4240000	93	-24.89	0.87	12	0.00	-88.00	2510.00	6150	20240229	-64.39	2105	20240305	4.04	6150	-64.39	20240229	2105	4.04	20240305	6150	-64.39	20240229	2105	4.04	20240305	0.00	N	468760	100	4 억		2763	N	N	0	N	00	N
25	20240729	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	43700	20	0.28	2185	2185	2185	2850	1540	2195	2185.00	0.07	0	20	2205	2200	2190	2185	2175	2202	2187	4	655	100	1580	5	1	4240000	93	-24.83	0.87	12	0.00	-88.00	2510.00	6150	20240229	-64.47	2105	20240305	3.80	6150	-64.47	20240229	2105	3.80	20240305	6150	-64.47	20240229	2105	3.80	20240305	0.00	N	468760	100	4 억		2763	N	N	0	N	00	N
26	20240726	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	15648130	7142	120.72	2190	2195	2180	2845	1535	2190	2191.00	0.07	0	568	2206	2197	2191	2182	2176	2202	2187	4	655	100	1570	5	1	4240000	93	-24.94	0.87	12	0.17	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2767	N	N	0	N	00	N
27	20240726	151325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	15582280	7112	120.22	2190	2195	2180	2845	1535	2190	2190.98	0.07	0	568	2206	2197	2191	2182	2176	2202	2187	4	655	100	1570	5	1	4240000	93	-24.94	0.87	12	0.17	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2767	N	N	0	N	00	N
28	20240726	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	14596745	6663	112.63	2190	2195	2180	2845	1535	2190	2190.72	0.07	0	572	2206	2197	2191	2182	2176	2202	2187	4	655	100	1570	5	1	4240000	93	-24.94	0.87	12	0.16	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2767	N	N	0	N	00	N
29	20240726	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	14528710	6632	112.10	2190	2195	2180	2845	1535	2190	2190.70	0.07	0	572	2206	2197	2191	2182	2176	2202	2187	4	655	100	1570	5	1	4240000	93	-24.83	0.87	12	0.16	-88.00	2510.00	6150	20240229	-64.47	2105	20240305	3.80	6150	-64.47	20240229	2105	3.80	20240305	6150	-64.47	20240229	2105	3.80	20240305	0.00	N	468760	100	4 억		2767	N	N	0	N	00	N
30	20240726	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	14498120	6618	111.87	2190	2195	2180	2845	1535	2190	2190.71	0.07	0	572	2206	2197	2191	2182	2176	2202	2187	4	655	100	1570	5	1	4240000	93	-24.83	0.87	12	0.16	-88.00	2510.00	6150	20240229	-64.47	2105	20240305	3.80	6150	-64.47	20240229	2105	3.80	20240305	6150	-64.47	20240229	2105	3.80	20240305	0.00	N	468760	100	4 억		2767	N	N	0	N	00	N
31	20240726	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	14434650	6589	111.38	2190	2195	2180	2845	1535	2190	2190.72	0.07	0	572	2206	2197	2191	2182	2176	2202	2187	4	655	100	1570	5	1	4240000	92	-24.77	0.87	12	0.16	-88.00	2510.00	6150	20240229	-64.55	2105	20240305	3.56	6150	-64.55	20240229	2105	3.56	20240305	6150	-64.55	20240229	2105	3.56	20240305	0.00	N	468760	100	4 억		2767	N	N	0	N	00	N
32	20240726	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	4895040	2241	37.88	2190	2195	2180	2845	1535	2190	2184.31	0.07	0	572	2206	2197	2191	2182	2176	2202	2187	4	655	100	1570	5	1	4240000	93	-24.94	0.87	12	0.05	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2767	N	N	0	N	00	N
33	20240726	091325	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	0.07	0	0	2206	2197	2191	2182	2176	2202	2187	4	655	100	1570	5	1	4240000	93	-24.89	0.87	12	0.00	-88.00	2510.00	6150	20240229	-64.39	2105	20240305	4.04	6150	-64.39	20240229	2105	4.04	20240305	6150	-64.39	20240229	2105	4.04	20240305	0.00	N	468760	100	4 억		2767	N	N	0	N	00	N
34	20240725	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	12980255	5916	66.92	2185	2200	2185	2850	1540	2195	2194.09	0.07	0	4694	2211	2202	2191	2182	2171	2207	2187	4	655	100	1580	5	1	4240000	93	-24.89	0.87	12	0.14	-88.00	2510.00	6150	20240229	-64.39	2105	20240305	4.04	6150	-64.39	20240229	2105	4.04	20240305	6150	-64.39	20240229	2105	4.04	20240305	0.00	N	468760	100	4 억		2773	N	N	0	N	00	N
35	20240725	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	12861995	5862	66.30	2185	2200	2185	2850	1540	2195	2194.13	0.07	0	4694	2211	2202	2191	2182	2171	2207	2187	4	655	100	1580	5	1	4240000	93	-24.94	0.87	12	0.14	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2773	N	N	0	N	00	N
36	20240725	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	10895305	4966	56.17	2185	2200	2185	2850	1540	2195	2193.98	0.07	0	3895	2211	2202	2191	2182	2171	2207	2187	4	655	100	1580	5	1	4240000	93	-24.94	0.87	12	0.12	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2773	N	N	0	N	00	N
37	20240725	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	7616280	3471	39.26	2185	2200	2185	2850	1540	2195	2194.26	0.07	0	2900	2211	2202	2191	2182	2171	2207	2187	4	655	100	1580	5	1	4240000	93	-24.94	0.87	12	0.08	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2773	N	N	0	N	00	N
38	20240725	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	5280860	2407	27.23	2185	2200	2185	2850	1540	2195	2193.96	0.07	0	1868	2211	2202	2191	2182	2171	2207	2187	4	655	100	1580	5	1	4240000	93	-24.94	0.87	12	0.06	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2773	N	N	0	N	00	N
39	20240725	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	2209940	1007	11.39	2185	2200	2185	2850	1540	2195	2194.58	0.07	0	887	2211	2202	2191	2182	2171	2207	2187	4	655	100	1580	5	1	4240000	93	-24.94	0.87	12	0.02	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2773	N	N	0	N	00	N
40	20240725	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	96155	44	0.50	2185	2200	2185	2850	1540	2195	2185.34	0.07	0	-6	2211	2202	2191	2182	2171	2207	2187	4	655	100	1580	5	1	4240000	93	-25.00	0.88	12	0.00	-88.00	2510.00	6150	20240229	-64.23	2105	20240305	4.51	6150	-64.23	20240229	2105	4.51	20240305	6150	-64.23	20240229	2105	4.51	20240305	0.00	N	468760	100	4 억		2773	N	N	0	N	00	N
41	20240725	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	93955	43	0.49	2185	2185	2185	2850	1540	2195	2185.00	0.07	0	-6	2211	2202	2191	2182	2171	2207	2187	4	655	100	1580	5	1	4240000	93	-24.83	0.87	12	0.00	-88.00	2510.00	6150	20240229	-64.47	2105	20240305	3.80	6150	-64.47	20240229	2105	3.80	20240305	6150	-64.47	20240229	2105	3.80	20240305	0.00	N	468760	100	4 억		2773	N	N	0	N	00	N
42	20240724	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	19422080	8841	143.69	2185	2200	2180	2850	1540	2195	2196.82	0.07	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1580	5	1	4240000	93	-24.94	0.87	12	0.21	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2773	N	N	0	N	00	N
43	20240724	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	19422080	8841	143.69	2185	2200	2180	2850	1540	2195	2196.82	0.07	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1580	5	1	4240000	93	-24.94	0.87	12	0.21	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2773	N	N	0	N	00	N
44	20240724	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	15545210	7075	114.98	2185	2200	2180	2850	1540	2195	2197.20	0.07	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1580	5	1	4240000	93	-24.94	0.87	12	0.17	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2773	N	N	0	N	00	N
45	20240724	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	8984820	4093	66.52	2185	2200	2180	2850	1540	2195	2195.17	0.07	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1580	5	1	4240000	93	-25.00	0.88	12	0.10	-88.00	2510.00	6150	20240229	-64.23	2105	20240305	4.51	6150	-64.23	20240229	2105	4.51	20240305	6150	-64.23	20240229	2105	4.51	20240305	0.00	N	468760	100	4 억		2773	N	N	0	N	00	N
46	20240724	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	7735220	3525	57.29	2185	2200	2180	2850	1540	2195	2194.39	0.07	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1580	5	1	4240000	93	-25.00	0.88	12	0.08	-88.00	2510.00	6150	20240229	-64.23	2105	20240305	4.51	6150	-64.23	20240229	2105	4.51	20240305	6150	-64.23	20240229	2105	4.51	20240305	0.00	N	468760	100	4 억		2773	N	N	0	N	00	N
47	20240724	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	4233770	1933	31.42	2185	2195	2180	2850	1540	2195	2190.26	0.07	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1580	5	1	4240000	93	-24.94	0.87	12	0.05	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2773	N	N	0	N	00	N
48	20240724	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	1661945	761	12.37	2185	2190	2180	2850	1540	2195	2183.90	0.07	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1580	5	1	4240000	93	-24.83	0.87	12	0.02	-88.00	2510.00	6150	20240229	-64.47	2105	20240305	3.80	6150	-64.47	20240229	2105	3.80	20240305	6150	-64.47	20240229	2105	3.80	20240305	0.00	N	468760	100	4 억		2773	N	N	0	N	00	N
49	20240724	091313	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	0.07	0	0	2215	2205	2195	2185	2175	2210	2190	4	655	100	1580	5	1	4240000	93	-24.94	0.87	12	0.00	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2773	N	N	0	N	00	N
50	20240723	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	13494255	6153	7.96	2190	2205	2185	2840	1530	2185	2193.12	0.07	0	0	2228	2206	2193	2171	2158	2217	2182	4	655	100	1570	5	1	4240000	93	-24.94	0.87	12	0.15	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2773	N	N	0	N	00	N
51	20240723	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	13494255	6153	7.96	2190	2205	2185	2840	1530	2185	2193.12	0.07	0	0	2228	2206	2193	2171	2158	2217	2182	4	655	100	1570	5	1	4240000	93	-24.94	0.87	12	0.15	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2773	N	N	0	N	00	N
52	20240723	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	13448155	6132	7.94	2190	2205	2185	2840	1530	2185	2193.11	0.07	0	0	2228	2206	2193	2171	2158	2217	2182	4	655	100	1570	5	1	4240000	93	-24.83	0.87	12	0.14	-88.00	2510.00	6150	20240229	-64.47	2105	20240305	3.80	6150	-64.47	20240229	2105	3.80	20240305	6150	-64.47	20240229	2105	3.80	20240305	0.00	N	468760	100	4 억		2773	N	N	0	N	00	N
53	20240723	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	13413195	6116	7.92	2190	2205	2185	2840	1530	2185	2193.13	0.07	0	0	2228	2206	2193	2171	2158	2217	2182	4	655	100	1570	5	1	4240000	93	-24.94	0.87	12	0.14	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2773	N	N	0	N	00	N
54	20240723	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	4137125	1890	2.45	2190	2205	2185	2840	1530	2185	2188.96	0.07	0	0	2228	2206	2193	2171	2158	2217	2182	4	655	100	1570	5	1	4240000	93	-25.00	0.88	12	0.04	-88.00	2510.00	6150	20240229	-64.23	2105	20240305	4.51	6150	-64.23	20240229	2105	4.51	20240305	6150	-64.23	20240229	2105	4.51	20240305	0.00	N	468760	100	4 억		2773	N	N	0	N	00	N
55	20240723	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	20	2	0.92	4024675	1839	2.38	2190	2205	2185	2840	1530	2185	2188.51	0.07	0	0	2228	2206	2193	2171	2158	2217	2182	4	655	100	1570	5	1	4240000	93	-25.06	0.88	12	0.04	-88.00	2510.00	6150	20240229	-64.15	2105	20240305	4.75	6150	-64.15	20240229	2105	4.75	20240305	6150	-64.15	20240229	2105	4.75	20240305	0.00	N	468760	100	4 억		2773	N	N	0	N	00	N
56	20240723	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	2733505	1251	1.62	2190	2195	2185	2840	1530	2185	2185.06	0.07	0	536	2228	2206	2193	2171	2158	2217	2182	4	655	100	1570	5	1	4240000	93	-24.83	0.87	12	0.03	-88.00	2510.00	6150	20240229	-64.47	2105	20240305	3.80	6150	-64.47	20240229	2105	3.80	20240305	6150	-64.47	20240229	2105	3.80	20240305	0.00	N	468760	100	4 억		2773	N	N	0	N	00	N
57	20240723	091317	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	0.07	0	0	2228	2206	2193	2171	2158	2217	2182	4	655	100	1570	5	1	4240000	93	-24.83	0.87	12	0.00	-88.00	2510.00	6150	20240229	-64.47	2105	20240305	3.80	6150	-64.47	20240229	2105	3.80	20240305	6150	-64.47	20240229	2105	3.80	20240305	0.00	N	468760	100	4 억		2773	N	N	0	N	00	N
58	20240722	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	169735215	77271	883.00	2180	2215	2180	2830	1530	2180	2196.62	0.06	0	23780	2226	2202	2191	2167	2156	2197	2162	4	650	100	1560	5	1	4240000	93	-24.83	0.87	12	1.82	-88.00	2510.00	6150	20240229	-64.47	2105	20240305	3.80	6150	-64.47	20240229	2105	3.80	20240305	6150	-64.47	20240229	2105	3.80	20240305	0.00	N	468760	100	4 억		2544	N	N	0	N	00	N
59	20240722	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	169418390	77126	881.34	2180	2215	2180	2830	1530	2180	2196.64	0.06	0	23924	2226	2202	2191	2167	2156	2197	2162	4	650	100	1560	5	1	4240000	93	-24.94	0.87	12	1.82	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2544	N	N	0	N	00	N
60	20240722	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	154677725	70394	804.41	2180	2215	2180	2830	1530	2180	2197.31	0.06	0	20474	2226	2202	2191	2167	2156	2197	2162	4	650	100	1560	5	1	4240000	93	-24.89	0.87	12	1.66	-88.00	2510.00	6150	20240229	-64.39	2105	20240305	4.04	6150	-64.39	20240229	2105	4.04	20240305	6150	-64.39	20240229	2105	4.04	20240305	0.00	N	468760	100	4 억		2544	N	N	0	N	00	N
61	20240722	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	95576875	43506	497.15	2180	2215	2180	2830	1530	2180	2196.87	0.06	0	15810	2226	2202	2191	2167	2156	2197	2162	4	650	100	1560	5	1	4240000	93	-24.89	0.87	12	1.03	-88.00	2510.00	6150	20240229	-64.39	2105	20240305	4.04	6150	-64.39	20240229	2105	4.04	20240305	6150	-64.39	20240229	2105	4.04	20240305	0.00	N	468760	100	4 억		2544	N	N	0	N	00	N
62	20240722	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	63997595	29156	333.17	2180	2215	2180	2830	1530	2180	2195.01	0.06	0	10380	2226	2202	2191	2167	2156	2197	2162	4	650	100	1560	5	1	4240000	93	-24.89	0.87	12	0.69	-88.00	2510.00	6150	20240229	-64.39	2105	20240305	4.04	6150	-64.39	20240229	2105	4.04	20240305	6150	-64.39	20240229	2105	4.04	20240305	0.00	N	468760	100	4 억		2544	N	N	0	N	00	N
63	20240722	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	38625920	17605	201.18	2180	2215	2180	2830	1530	2180	2194.03	0.06	0	6947	2226	2202	2191	2167	2156	2197	2162	4	650	100	1560	5	1	4240000	93	-24.89	0.87	12	0.42	-88.00	2510.00	6150	20240229	-64.39	2105	20240305	4.04	6150	-64.39	20240229	2105	4.04	20240305	6150	-64.39	20240229	2105	4.04	20240305	0.00	N	468760	100	4 억		2544	N	N	0	N	00	N
64	20240722	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	7759050	3547	40.53	2180	2205	2180	2830	1530	2180	2187.50	0.06	0	1138	2226	2202	2191	2167	2156	2197	2162	4	650	100	1560	5	1	4240000	92	-24.77	0.87	12	0.08	-88.00	2510.00	6150	20240229	-64.55	2105	20240305	3.56	6150	-64.55	20240229	2105	3.56	20240305	6150	-64.55	20240229	2105	3.56	20240305	0.00	N	468760	100	4 억		2544	N	N	0	N	00	N
65	20240722	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	32700	15	0.17	2180	2180	2180	2830	1530	2180	2180.00	0.06	0	0	2226	2202	2191	2167	2156	2197	2162	4	650	100	1560	5	1	4240000	92	-24.77	0.87	12	0.00	-88.00	2510.00	6150	20240229	-64.55	2105	20240305	3.56	6150	-64.55	20240229	2105	3.56	20240305	6150	-64.55	20240229	2105	3.56	20240305	0.00	N	468760	100	4 억		2544	N	N	0	N	00	N
66	20240719	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	19229125	8751	110.45	2195	2215	2180	2850	1540	2195	2197.36	0.06	0	2191	2215	2205	2190	2180	2165	2210	2185	4	655	100	1580	5	1	4240000	92	-24.77	0.87	12	0.21	-88.00	2510.00	6150	20240229	-64.55	2105	20240305	3.56	6150	-64.55	20240229	2105	3.56	20240305	6150	-64.55	20240229	2105	3.56	20240305	0.00	N	468760	100	4 억		2548	N	N	0	N	00	N
67	20240719	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	10	2	0.46	16129470	7339	92.63	2195	2215	2185	2850	1540	2195	2197.77	0.06	0	2014	2215	2205	2190	2180	2165	2210	2185	4	655	100	1580	5	1	4240000	93	-25.06	0.88	12	0.17	-88.00	2510.00	6150	20240229	-64.15	2105	20240305	4.75	6150	-64.15	20240229	2105	4.75	20240305	6150	-64.15	20240229	2105	4.75	20240305	0.00	N	468760	100	4 억		2548	N	N	0	N	00	N
68	20240719	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	15	2	0.68	16105415	7328	92.49	2195	2215	2185	2850	1540	2195	2197.79	0.06	0	2005	2215	2205	2190	2180	2165	2210	2185	4	655	100	1580	5	1	4240000	94	-25.11	0.88	12	0.17	-88.00	2510.00	6150	20240229	-64.07	2105	20240305	4.99	6150	-64.07	20240229	2105	4.99	20240305	6150	-64.07	20240229	2105	4.99	20240305	0.00	N	468760	100	4 억		2548	N	N	0	N	00	N
69	20240719	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	12411055	5650	71.31	2195	2200	2195	2850	1540	2195	2196.65	0.06	0	646	2215	2205	2190	2180	2165	2210	2185	4	655	100	1580	5	1	4240000	93	-25.00	0.88	12	0.13	-88.00	2510.00	6150	20240229	-64.23	2105	20240305	4.51	6150	-64.23	20240229	2105	4.51	20240305	6150	-64.23	20240229	2105	4.51	20240305	0.00	N	468760	100	4 억		2548	N	N	0	N	00	N
70	20240719	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	8290515	3777	47.67	2195	2195	2195	2850	1540	2195	2195.00	0.06	0	-2	2215	2205	2190	2180	2165	2210	2185	4	655	100	1580	5	1	4240000	93	-24.94	0.87	12	0.09	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2548	N	N	0	N	00	N
71	20240719	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	8176375	3725	47.02	2195	2195	2195	2850	1540	2195	2195.00	0.06	0	-2	2215	2205	2190	2180	2165	2210	2185	4	655	100	1580	5	1	4240000	93	-24.94	0.87	12	0.09	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2548	N	N	0	N	00	N
72	20240719	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1237980	564	7.12	2195	2195	2195	2850	1540	2195	2195.00	0.06	0	0	2215	2205	2190	2180	2165	2210	2185	4	655	100	1580	5	1	4240000	93	-24.94	0.87	12	0.01	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2548	N	N	0	N	00	N
73	20240719	091253	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	0.06	0	0	2215	2205	2190	2180	2165	2210	2185	4	655	100	1580	5	1	4240000	93	-24.94	0.87	12	0.00	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2548	N	N	0	N	00	N
74	20240718	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	17350545	7923	40.77	2190	2200	2175	2850	1540	2195	2189.90	0.06	0	167	2208	2201	2188	2181	2168	2205	2185	4	655	100	1580	5	1	4240000	93	-24.94	0.87	12	0.19	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
75	20240718	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	17350545	7923	40.77	2190	2200	2175	2850	1540	2195	2189.90	0.06	0	167	2208	2201	2188	2181	2168	2205	2185	4	655	100	1580	5	1	4240000	93	-24.94	0.87	12	0.19	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
76	20240718	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	16663770	7608	39.15	2190	2200	2175	2850	1540	2195	2190.30	0.06	0	167	2208	2201	2188	2181	2168	2205	2185	4	655	100	1580	5	1	4240000	92	-24.77	0.87	12	0.18	-88.00	2510.00	6150	20240229	-64.55	2105	20240305	3.56	6150	-64.55	20240229	2105	3.56	20240305	6150	-64.55	20240229	2105	3.56	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
77	20240718	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	16663770	7608	39.15	2190	2200	2175	2850	1540	2195	2190.30	0.06	0	167	2208	2201	2188	2181	2168	2205	2185	4	655	100	1580	5	1	4240000	92	-24.77	0.87	12	0.18	-88.00	2510.00	6150	20240229	-64.55	2105	20240305	3.56	6150	-64.55	20240229	2105	3.56	20240305	6150	-64.55	20240229	2105	3.56	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
78	20240718	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	16663770	7608	39.15	2190	2200	2175	2850	1540	2195	2190.30	0.06	0	167	2208	2201	2188	2181	2168	2205	2185	4	655	100	1580	5	1	4240000	92	-24.77	0.87	12	0.18	-88.00	2510.00	6150	20240229	-64.55	2105	20240305	3.56	6150	-64.55	20240229	2105	3.56	20240305	6150	-64.55	20240229	2105	3.56	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
79	20240718	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	2061340	942	4.85	2190	2195	2175	2850	1540	2195	2188.26	0.06	0	167	2208	2201	2188	2181	2168	2205	2185	4	655	100	1580	5	1	4240000	93	-24.94	0.87	12	0.02	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
80	20240718	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	491880	226	1.16	2190	2195	2175	2850	1540	2195	2176.46	0.06	0	167	2208	2201	2188	2181	2168	2205	2185	4	655	100	1580	5	1	4240000	93	-24.94	0.87	12	0.01	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
81	20240718	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	380685	175	0.90	2190	2190	2175	2850	1540	2195	2175.34	0.06	0	167	2208	2201	2188	2181	2168	2205	2185	4	655	100	1580	5	1	4240000	92	-24.72	0.87	12	0.00	-88.00	2510.00	6150	20240229	-64.63	2105	20240305	3.33	6150	-64.63	20240229	2105	3.33	20240305	6150	-64.63	20240229	2105	3.33	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
82	20240717	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	42628145	19433	211.80	2180	2195	2175	2830	1530	2180	2193.60	0.06	0	0	2210	2195	2185	2170	2160	2190	2165	4	650	100	1560	5	1	4240000	93	-24.94	0.87	12	0.46	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
83	20240717	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	42628145	19433	211.80	2180	2195	2175	2830	1530	2180	2193.60	0.06	0	0	2210	2195	2185	2170	2160	2190	2165	4	650	100	1560	5	1	4240000	93	-24.94	0.87	12	0.46	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
84	20240717	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	42408645	19333	210.71	2180	2195	2175	2830	1530	2180	2193.59	0.06	0	0	2210	2195	2185	2170	2160	2190	2165	4	650	100	1560	5	1	4240000	92	-24.77	0.87	12	0.46	-88.00	2510.00	6150	20240229	-64.55	2105	20240305	3.56	6150	-64.55	20240229	2105	3.56	20240305	6150	-64.55	20240229	2105	3.56	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
85	20240717	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	42408645	19333	210.71	2180	2195	2175	2830	1530	2180	2193.59	0.06	0	0	2210	2195	2185	2170	2160	2190	2165	4	650	100	1560	5	1	4240000	92	-24.77	0.87	12	0.46	-88.00	2510.00	6150	20240229	-64.55	2105	20240305	3.56	6150	-64.55	20240229	2105	3.56	20240305	6150	-64.55	20240229	2105	3.56	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
86	20240717	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	42406465	19332	210.70	2180	2195	2175	2830	1530	2180	2193.59	0.06	0	0	2210	2195	2185	2170	2160	2190	2165	4	650	100	1560	5	1	4240000	92	-24.77	0.87	12	0.46	-88.00	2510.00	6150	20240229	-64.55	2105	20240305	3.56	6150	-64.55	20240229	2105	3.56	20240305	6150	-64.55	20240229	2105	3.56	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
87	20240717	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	40420270	18423	200.80	2180	2195	2175	2830	1530	2180	2194.01	0.06	0	1	2210	2195	2185	2170	2160	2190	2165	4	650	100	1560	5	1	4240000	92	-24.72	0.87	12	0.43	-88.00	2510.00	6150	20240229	-64.63	2105	20240305	3.33	6150	-64.63	20240229	2105	3.33	20240305	6150	-64.63	20240229	2105	3.33	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
88	20240717	101341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	30751315	14013	152.73	2180	2195	2180	2830	1530	2180	2194.48	0.06	0	0	2210	2195	2185	2170	2160	2190	2165	4	650	100	1560	5	1	4240000	93	-24.94	0.87	12	0.33	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
89	20240717	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	8720	4	0.04	2180	2180	2180	2830	1530	2180	2180.00	0.06	0	0	2210	2195	2185	2170	2160	2190	2165	4	650	100	1560	5	1	4240000	92	-24.77	0.87	12	0.00	-88.00	2510.00	6150	20240229	-64.55	2105	20240305	3.56	6150	-64.55	20240229	2105	3.56	20240305	6150	-64.55	20240229	2105	3.56	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
90	20240716	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	20132900	9175	97.16	2195	2200	2175	2850	1540	2195	2194.32	0.06	0	0	2215	2205	2190	2180	2165	2197	2172	4	655	100	1580	5	1	4240000	92	-24.77	0.87	12	0.22	-88.00	2510.00	6150	20240229	-64.55	2105	20240305	3.56	6150	-64.55	20240229	2105	3.56	20240305	6150	-64.55	20240229	2105	3.56	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
91	20240716	151354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	20111100	9165	97.06	2195	2200	2175	2850	1540	2195	2194.34	0.06	0	0	2215	2205	2190	2180	2165	2197	2172	4	655	100	1580	5	1	4240000	93	-24.89	0.87	12	0.22	-88.00	2510.00	6150	20240229	-64.39	2105	20240305	4.04	6150	-64.39	20240229	2105	4.04	20240305	6150	-64.39	20240229	2105	4.04	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
92	20240716	141347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	20052215	9138	96.77	2195	2200	2175	2850	1540	2195	2194.38	0.06	0	0	2215	2205	2190	2180	2165	2197	2172	4	655	100	1580	5	1	4240000	93	-24.94	0.87	12	0.22	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
93	20240716	131349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	19523815	8897	94.22	2195	2200	2175	2850	1540	2195	2194.43	0.06	0	77	2215	2205	2190	2180	2165	2197	2172	4	655	100	1580	5	1	4240000	92	-24.77	0.87	12	0.21	-88.00	2510.00	6150	20240229	-64.55	2105	20240305	3.56	6150	-64.55	20240229	2105	3.56	20240305	6150	-64.55	20240229	2105	3.56	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
94	20240716	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	19015860	8664	91.75	2195	2200	2175	2850	1540	2195	2194.81	0.06	0	77	2215	2205	2190	2180	2165	2197	2172	4	655	100	1580	5	1	4240000	92	-24.72	0.87	12	0.20	-88.00	2510.00	6150	20240229	-64.63	2105	20240305	3.33	6150	-64.63	20240229	2105	3.33	20240305	6150	-64.63	20240229	2105	3.33	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
95	20240716	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	19013685	8663	91.74	2195	2200	2175	2850	1540	2195	2194.82	0.06	0	76	2215	2205	2190	2180	2165	2197	2172	4	655	100	1580	5	1	4240000	93	-24.94	0.87	12	0.20	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
96	20240716	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	9622775	4383	46.42	2195	2200	2195	2850	1540	2195	2195.48	0.06	0	0	2215	2205	2190	2180	2165	2197	2172	4	655	100	1580	5	1	4240000	93	-24.94	0.87	12	0.10	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
97	20240716	091344	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	0.06	0	0	2215	2205	2190	2180	2165	2197	2172	4	655	100	1580	5	1	4240000	93	-24.94	0.87	12	0.00	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
98	20240715	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	20662335	9443	44.83	2200	2200	2175	2845	1535	2190	2188.11	0.06	0	199	2206	2197	2191	2182	2176	2202	2187	4	655	100	1570	5	1	4240000	93	-24.94	0.87	12	0.22	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2553	N	N	0	N	00	N
99	20240715	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	20653560	9439	44.81	2200	2200	2175	2845	1535	2190	2188.11	0.06	0	197	2206	2197	2191	2182	2176	2202	2187	4	655	100	1570	5	1	4240000	93	-24.94	0.87	12	0.22	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2553	N	N	0	N	00	N
100	20240715	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	12917840	5907	28.04	2200	2200	2175	2845	1535	2190	2186.87	0.06	0	162	2206	2197	2191	2182	2176	2202	2187	4	655	100	1570	5	1	4240000	93	-24.89	0.87	12	0.14	-88.00	2510.00	6150	20240229	-64.39	2105	20240305	4.04	6150	-64.39	20240229	2105	4.04	20240305	6150	-64.39	20240229	2105	4.04	20240305	0.00	N	468760	100	4 억		2553	N	N	0	N	00	N
101	20240715	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	12793010	5850	27.77	2200	2200	2175	2845	1535	2190	2186.84	0.06	0	127	2206	2197	2191	2182	2176	2202	2187	4	655	100	1570	5	1	4240000	93	-24.89	0.87	12	0.14	-88.00	2510.00	6150	20240229	-64.39	2105	20240305	4.04	6150	-64.39	20240229	2105	4.04	20240305	6150	-64.39	20240229	2105	4.04	20240305	0.00	N	468760	100	4 억		2553	N	N	0	N	00	N
102	20240715	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	12698900	5807	27.57	2200	2200	2175	2845	1535	2190	2186.83	0.06	0	94	2206	2197	2191	2182	2176	2202	2187	4	655	100	1570	5	1	4240000	93	-24.89	0.87	12	0.14	-88.00	2510.00	6150	20240229	-64.39	2105	20240305	4.04	6150	-64.39	20240229	2105	4.04	20240305	6150	-64.39	20240229	2105	4.04	20240305	0.00	N	468760	100	4 억		2553	N	N	0	N	00	N
103	20240715	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	12596090	5760	27.35	2200	2200	2175	2845	1535	2190	2186.82	0.06	0	59	2206	2197	2191	2182	2176	2202	2187	4	655	100	1570	5	1	4240000	93	-24.89	0.87	12	0.14	-88.00	2510.00	6150	20240229	-64.39	2105	20240305	4.04	6150	-64.39	20240229	2105	4.04	20240305	6150	-64.39	20240229	2105	4.04	20240305	0.00	N	468760	100	4 억		2553	N	N	0	N	00	N
104	20240715	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	1400065	640	3.04	2200	2200	2185	2845	1535	2190	2187.60	0.06	0	24	2206	2197	2191	2182	2176	2202	2187	4	655	100	1570	5	1	4240000	93	-24.89	0.87	12	0.02	-88.00	2510.00	6150	20240229	-64.39	2105	20240305	4.04	6150	-64.39	20240229	2105	4.04	20240305	6150	-64.39	20240229	2105	4.04	20240305	0.00	N	468760	100	4 억		2553	N	N	0	N	00	N
105	20240715	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	235295	107	0.51	2200	2200	2185	2845	1535	2190	2199.02	0.06	0	0	2206	2197	2191	2182	2176	2202	2187	4	655	100	1570	5	1	4240000	93	-24.83	0.87	12	0.00	-88.00	2510.00	6150	20240229	-64.47	2105	20240305	3.80	6150	-64.47	20240229	2105	3.80	20240305	6150	-64.47	20240229	2105	3.80	20240305	0.00	N	468760	100	4 억		2553	N	N	0	N	00	N
106	20240712	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	46235500	21064	90.38	2185	2200	2185	2840	1530	2185	2195.00	0.06	0	1	2238	2211	2193	2166	2148	2202	2157	4	655	100	1570	5	1	4240000	93	-24.89	0.87	12	0.50	-88.00	2510.00	6150	20240229	-64.39	2105	20240305	4.04	6150	-64.39	20240229	2105	4.04	20240305	6150	-64.39	20240229	2105	4.04	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
107	20240712	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	46235500	21064	90.38	2185	2200	2185	2840	1530	2185	2195.00	0.06	0	1	2238	2211	2193	2166	2148	2202	2157	4	655	100	1570	5	1	4240000	93	-24.89	0.87	12	0.50	-88.00	2510.00	6150	20240229	-64.39	2105	20240305	4.04	6150	-64.39	20240229	2105	4.04	20240305	6150	-64.39	20240229	2105	4.04	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
108	20240712	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	43144945	19656	84.34	2185	2200	2185	2840	1530	2185	2195.00	0.06	0	0	2238	2211	2193	2166	2148	2202	2157	4	655	100	1570	5	1	4240000	93	-24.94	0.87	12	0.46	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
109	20240712	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	20694555	9428	40.45	2185	2200	2185	2840	1530	2185	2195.01	0.06	0	0	2238	2211	2193	2166	2148	2202	2157	4	655	100	1570	5	1	4240000	93	-24.94	0.87	12	0.22	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
110	20240712	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	11723590	5341	22.92	2185	2200	2185	2840	1530	2185	2195.02	0.06	0	0	2238	2211	2193	2166	2148	2202	2157	4	655	100	1570	5	1	4240000	93	-24.94	0.87	12	0.13	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
111	20240712	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	7618980	3471	14.89	2185	2200	2185	2840	1530	2185	2195.04	0.06	0	0	2238	2211	2193	2166	2148	2202	2157	4	655	100	1570	5	1	4240000	93	-24.94	0.87	12	0.08	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
112	20240712	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	3684515	1680	7.21	2185	2195	2185	2840	1530	2185	2193.16	0.06	0	0	2238	2211	2193	2166	2148	2202	2157	4	655	100	1570	5	1	4240000	93	-24.94	0.87	12	0.04	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
113	20240712	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	26220	12	0.05	2185	2185	2185	2840	1530	2185	2185.00	0.06	0	0	2238	2211	2193	2166	2148	2202	2157	4	655	100	1570	5	1	4240000	93	-24.83	0.87	12	0.00	-88.00	2510.00	6150	20240229	-64.47	2105	20240305	3.80	6150	-64.47	20240229	2105	3.80	20240305	6150	-64.47	20240229	2105	3.80	20240305	0.00	N	468760	100	4 억		2552	N	N	0	N	00	N
114	20240711	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	51195370	23307	216.79	2190	2220	2175	2840	1530	2185	2196.57	0.06	0	873	2195	2190	2180	2175	2165	2192	2177	4	655	100	1570	5	1	4240000	93	-24.83	0.87	12	0.55	-88.00	2510.00	6150	20240229	-64.47	2105	20240305	3.80	6150	-64.47	20240229	2105	3.80	20240305	6150	-64.47	20240229	2105	3.80	20240305	0.00	N	468760	100	4 억		2679	N	N	0	N	00	N
115	20240711	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	51011185	23223	216.01	2190	2220	2175	2840	1530	2185	2196.58	0.06	0	914	2195	2190	2180	2175	2165	2192	2177	4	655	100	1570	5	1	4240000	93	-25.00	0.88	12	0.55	-88.00	2510.00	6150	20240229	-64.23	2105	20240305	4.51	6150	-64.23	20240229	2105	4.51	20240305	6150	-64.23	20240229	2105	4.51	20240305	0.00	N	468760	100	4 억		2679	N	N	0	N	00	N
116	20240711	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	45991190	20930	194.68	2190	2220	2175	2840	1530	2185	2197.38	0.06	0	991	2195	2190	2180	2175	2165	2192	2177	4	655	100	1570	5	1	4240000	93	-25.00	0.88	12	0.49	-88.00	2510.00	6150	20240229	-64.23	2105	20240305	4.51	6150	-64.23	20240229	2105	4.51	20240305	6150	-64.23	20240229	2105	4.51	20240305	0.00	N	468760	100	4 억		2679	N	N	0	N	00	N
117	20240711	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	42820500	19485	181.24	2190	2220	2175	2840	1530	2185	2197.61	0.06	0	991	2195	2190	2180	2175	2165	2192	2177	4	655	100	1570	5	1	4240000	93	-24.94	0.87	12	0.46	-88.00	2510.00	6150	20240229	-64.31	2105	20240305	4.28	6150	-64.31	20240229	2105	4.28	20240305	6150	-64.31	20240229	2105	4.28	20240305	0.00	N	468760	100	4 억		2679	N	N	0	N	00	N
118	20240711	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	30	2	1.37	39179760	17830	165.85	2190	2220	2175	2840	1530	2185	2197.41	0.06	0	-3	2195	2190	2180	2175	2165	2192	2177	4	655	100	1570	5	1	4240000	94	-25.17	0.88	12	0.42	-88.00	2510.00	6150	20240229	-63.98	2105	20240305	5.23	6150	-63.98	20240229	2105	5.23	20240305	6150	-63.98	20240229	2105	5.23	20240305	0.00	N	468760	100	4 억		2679	N	N	0	N	00	N
119	20240711	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	25	2	1.14	37676325	17151	159.53	2190	2220	2175	2840	1530	2185	2196.74	0.06	0	-3	2195	2190	2180	2175	2165	2192	2177	4	655	100	1570	5	1	4240000	94	-25.11	0.88	12	0.40	-88.00	2510.00	6150	20240229	-64.07	2105	20240305	4.99	6150	-64.07	20240229	2105	4.99	20240305	6150	-64.07	20240229	2105	4.99	20240305	0.00	N	468760	100	4 억		2679	N	N	0	N	00	N
120	20240711	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	20	2	0.92	35080055	15976	148.60	2190	2205	2175	2840	1530	2185	2195.80	0.06	0	-6	2195	2190	2180	2175	2165	2192	2177	4	655	100	1570	5	1	4240000	93	-25.06	0.88	12	0.38	-88.00	2510.00	6150	20240229	-64.15	2105	20240305	4.75	6150	-64.15	20240229	2105	4.75	20240305	6150	-64.15	20240229	2105	4.75	20240305	0.00	N	468760	100	4 억		2679	N	N	0	N	00	N
121	20240711	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	286890	131	1.22	2190	2190	2190	2840	1530	2185	2190.00	0.06	0	-6	2195	2190	2180	2175	2165	2192	2177	4	655	100	1570	5	1	4240000	93	-24.89	0.87	12	0.00	-88.00	2510.00	6150	20240229	-64.39	2105	20240305	4.04	6150	-64.39	20240229	2105	4.04	20240305	6150	-64.39	20240229	2105	4.04	20240305	0.00	N	468760	100	4 억		2679	N	N	0	N	00	N
122	20240710	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	23463815	10751	47.16	2175	2185	2170	2825	1525	2175	2182.48	0.06	0	4770	2211	2192	2171	2152	2131	2202	2162	4	650	100	1560	5	1	4240000	93	-24.83	0.87	12	0.25	-88.00	2510.00	6150	20240229	-64.47	2105	20240305	3.80	6150	-64.47	20240229	2105	3.80	20240305	6150	-64.47	20240229	2105	3.80	20240305	0.00	N	468760	100	4 억		2679	N	N	0	N	00	N
123	20240710	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	23026815	10551	46.28	2175	2185	2170	2825	1525	2175	2182.43	0.06	0	4570	2211	2192	2171	2152	2131	2202	2162	4	650	100	1560	5	1	4240000	93	-24.83	0.87	12	0.25	-88.00	2510.00	6150	20240229	-64.47	2105	20240305	3.80	6150	-64.47	20240229	2105	3.80	20240305	6150	-64.47	20240229	2105	3.80	20240305	0.00	N	468760	100	4 억		2679	N	N	0	N	00	N
124	20240710	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	21265875	9744	42.74	2175	2185	2170	2825	1525	2175	2182.46	0.06	0	3920	2211	2192	2171	2152	2131	2202	2162	4	650	100	1560	5	1	4240000	93	-24.83	0.87	12	0.23	-88.00	2510.00	6150	20240229	-64.47	2105	20240305	3.80	6150	-64.47	20240229	2105	3.80	20240305	6150	-64.47	20240229	2105	3.80	20240305	0.00	N	468760	100	4 억		2679	N	N	0	N	00	N
125	20240710	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	19409170	8894	39.01	2175	2185	2170	2825	1525	2175	2182.28	0.06	0	3120	2211	2192	2171	2152	2131	2202	2162	4	650	100	1560	5	1	4240000	93	-24.83	0.87	12	0.21	-88.00	2510.00	6150	20240229	-64.47	2105	20240305	3.80	6150	-64.47	20240229	2105	3.80	20240305	6150	-64.47	20240229	2105	3.80	20240305	0.00	N	468760	100	4 억		2679	N	N	0	N	00	N
126	20240710	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	16350920	7494	32.87	2175	2185	2170	2825	1525	2175	2181.87	0.06	0	2270	2211	2192	2171	2152	2131	2202	2162	4	650	100	1560	5	1	4240000	92	-24.66	0.86	12	0.18	-88.00	2510.00	6150	20240229	-64.72	2105	20240305	3.09	6150	-64.72	20240229	2105	3.09	20240305	6150	-64.72	20240229	2105	3.09	20240305	0.00	N	468760	100	4 억		2679	N	N	0	N	00	N
127	20240710	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	14125520	6474	28.40	2175	2185	2170	2825	1525	2175	2181.88	0.06	0	1470	2211	2192	2171	2152	2131	2202	2162	4	650	100	1560	5	1	4240000	92	-24.66	0.86	12	0.15	-88.00	2510.00	6150	20240229	-64.72	2105	20240305	3.09	6150	-64.72	20240229	2105	3.09	20240305	6150	-64.72	20240229	2105	3.09	20240305	0.00	N	468760	100	4 억		2679	N	N	0	N	00	N
128	20240710	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	3472675	1594	6.99	2175	2185	2170	2825	1525	2175	2178.59	0.06	0	900	2211	2192	2171	2152	2131	2202	2162	4	650	100	1560	5	1	4240000	92	-24.66	0.86	12	0.04	-88.00	2510.00	6150	20240229	-64.72	2105	20240305	3.09	6150	-64.72	20240229	2105	3.09	20240305	6150	-64.72	20240229	2105	3.09	20240305	0.00	N	468760	100	4 억		2679	N	N	0	N	00	N
129	20240710	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	154425	71	0.31	2175	2175	2175	2825	1525	2175	2175.00	0.06	0	50	2211	2192	2171	2152	2131	2202	2162	4	650	100	1560	5	1	4240000	92	-24.72	0.87	12	0.00	-88.00	2510.00	6150	20240229	-64.63	2105	20240305	3.33	6150	-64.63	20240229	2105	3.33	20240305	6150	-64.63	20240229	2105	3.33	20240305	0.00	N	468760	100	4 억		2679	N	N	0	N	00	N
130	20240709	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	49479645	22797	114.94	2160	2190	2150	2805	1515	2160	2170.45	0.06	0	8027	2190	2175	2155	2140	2120	2182	2147	4	645	100	1550	5	1	4240000	92	-24.72	0.87	12	0.54	-88.00	2510.00	6150	20240229	-64.63	2105	20240305	3.33	6150	-64.63	20240229	2105	3.33	20240305	6150	-64.63	20240229	2105	3.33	20240305	0.00	N	468760	100	4 억		2652	N	N	0	N	00	N
131	20240709	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	49197475	22667	114.28	2160	2190	2150	2805	1515	2160	2170.44	0.06	0	7996	2190	2175	2155	2140	2120	2182	2147	4	645	100	1550	5	1	4240000	92	-24.77	0.87	12	0.53	-88.00	2510.00	6150	20240229	-64.55	2105	20240305	3.56	6150	-64.55	20240229	2105	3.56	20240305	6150	-64.55	20240229	2105	3.56	20240305	0.00	N	468760	100	4 억		2652	N	N	0	N	00	N
132	20240709	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	43537015	20057	101.12	2160	2190	2150	2805	1515	2160	2170.66	0.06	0	6720	2190	2175	2155	2140	2120	2182	2147	4	645	100	1550	5	1	4240000	92	-24.77	0.87	12	0.47	-88.00	2510.00	6150	20240229	-64.55	2105	20240305	3.56	6150	-64.55	20240229	2105	3.56	20240305	6150	-64.55	20240229	2105	3.56	20240305	0.00	N	468760	100	4 억		2652	N	N	0	N	00	N
133	20240709	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	15	2	0.69	28209150	13020	65.64	2160	2190	2150	2805	1515	2160	2166.60	0.06	0	5351	2190	2175	2155	2140	2120	2182	2147	4	645	100	1550	5	1	4240000	92	-24.72	0.87	12	0.31	-88.00	2510.00	6150	20240229	-64.63	2105	20240305	3.33	6150	-64.63	20240229	2105	3.33	20240305	6150	-64.63	20240229	2105	3.33	20240305	0.00	N	468760	100	4 억		2652	N	N	0	N	00	N
134	20240709	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	23053075	10648	53.69	2160	2190	2150	2805	1515	2160	2165.01	0.06	0	4104	2190	2175	2155	2140	2120	2182	2147	4	645	100	1550	5	1	4240000	92	-24.77	0.87	12	0.25	-88.00	2510.00	6150	20240229	-64.55	2105	20240305	3.56	6150	-64.55	20240229	2105	3.56	20240305	6150	-64.55	20240229	2105	3.56	20240305	0.00	N	468760	100	4 억		2652	N	N	0	N	00	N
135	20240709	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	20	2	0.93	18092675	8368	42.19	2160	2190	2150	2805	1515	2160	2162.13	0.06	0	2824	2190	2175	2155	2140	2120	2182	2147	4	645	100	1550	5	1	4240000	92	-24.77	0.87	12	0.20	-88.00	2510.00	6150	20240229	-64.55	2105	20240305	3.56	6150	-64.55	20240229	2105	3.56	20240305	6150	-64.55	20240229	2105	3.56	20240305	0.00	N	468760	100	4 억		2652	N	N	0	N	00	N
136	20240709	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	12161955	5633	28.40	2160	2170	2150	2805	1515	2160	2159.05	0.06	0	1560	2190	2175	2155	2140	2120	2182	2147	4	645	100	1550	5	1	4240000	92	-24.55	0.86	12	0.13	-88.00	2510.00	6150	20240229	-64.88	2105	20240305	2.61	6150	-64.88	20240229	2105	2.61	20240305	6150	-64.88	20240229	2105	2.61	20240305	0.00	N	468760	100	4 억		2652	N	N	0	N	00	N
137	20240709	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	1627000	750	3.78	2160	2170	2150	2805	1515	2160	2169.33	0.06	0	244	2190	2175	2155	2140	2120	2182	2147	4	645	100	1550	5	1	4240000	92	-24.66	0.86	12	0.02	-88.00	2510.00	6150	20240229	-64.72	2105	20240305	3.09	6150	-64.72	20240229	2105	3.09	20240305	6150	-64.72	20240229	2105	3.09	20240305	0.00	N	468760	100	4 억		2652	N	N	0	N	00	N
138	20240708	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	20	2	0.93	42824470	19834	57.99	2140	2170	2135	2780	1500	2140	2159.14	0.06	0	23	2170	2155	2145	2130	2120	2150	2125	4	640	100	1540	5	1	4240000	92	-24.55	0.86	12	0.47	-88.00	2510.00	6150	20240229	-64.88	2105	20240305	2.61	6150	-64.88	20240229	2105	2.61	20240305	6150	-64.88	20240229	2105	2.61	20240305	0.00	N	468760	100	4 억		2629	N	N	0	N	00	N
139	20240708	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	42502250	19685	57.56	2140	2170	2135	2780	1500	2140	2159.12	0.06	0	23	2170	2155	2145	2130	2120	2150	2125	4	640	100	1540	5	1	4240000	91	-24.43	0.86	12	0.46	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		2629	N	N	0	N	00	N
140	20240708	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	25	2	1.17	37826990	17525	51.24	2140	2170	2135	2780	1500	2140	2158.46	0.06	0	23	2170	2155	2145	2130	2120	2150	2125	4	640	100	1540	5	1	4240000	92	-24.60	0.86	12	0.41	-88.00	2510.00	6150	20240229	-64.80	2105	20240305	2.85	6150	-64.80	20240229	2105	2.85	20240305	6150	-64.80	20240229	2105	2.85	20240305	0.00	N	468760	100	4 억		2629	N	N	0	N	00	N
141	20240708	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	30	2	1.40	29005410	13454	39.34	2140	2170	2135	2780	1500	2140	2155.89	0.06	0	23	2170	2155	2145	2130	2120	2150	2125	4	640	100	1540	5	1	4240000	92	-24.66	0.86	12	0.32	-88.00	2510.00	6150	20240229	-64.72	2105	20240305	3.09	6150	-64.72	20240229	2105	3.09	20240305	6150	-64.72	20240229	2105	3.09	20240305	0.00	N	468760	100	4 억		2629	N	N	0	N	00	N
142	20240708	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	25399210	11787	34.46	2140	2170	2135	2780	1500	2140	2154.85	0.06	0	10	2170	2155	2145	2130	2120	2150	2125	4	640	100	1540	5	1	4240000	91	-24.43	0.86	12	0.28	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		2629	N	N	0	N	00	N
143	20240708	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	12166770	5660	16.55	2140	2155	2135	2780	1500	2140	2149.61	0.06	0	0	2170	2155	2145	2130	2120	2150	2125	4	640	100	1540	5	1	4240000	91	-24.49	0.86	12	0.13	-88.00	2510.00	6150	20240229	-64.96	2105	20240305	2.38	6150	-64.96	20240229	2105	2.38	20240305	6150	-64.96	20240229	2105	2.38	20240305	0.00	N	468760	100	4 억		2629	N	N	0	N	00	N
144	20240708	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	5880255	2741	8.01	2140	2155	2135	2780	1500	2140	2145.30	0.06	0	0	2170	2155	2145	2130	2120	2150	2125	4	640	100	1540	5	1	4240000	91	-24.49	0.86	12	0.06	-88.00	2510.00	6150	20240229	-64.96	2105	20240305	2.38	6150	-64.96	20240229	2105	2.38	20240305	6150	-64.96	20240229	2105	2.38	20240305	0.00	N	468760	100	4 억		2629	N	N	0	N	00	N
145	20240708	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	2373295	1108	3.24	2140	2155	2140	2780	1500	2140	2141.96	0.06	0	0	2170	2155	2145	2130	2120	2150	2125	4	640	100	1540	5	1	4240000	91	-24.49	0.86	12	0.03	-88.00	2510.00	6150	20240229	-64.96	2105	20240305	2.38	6150	-64.96	20240229	2105	2.38	20240305	6150	-64.96	20240229	2105	2.38	20240305	0.00	N	468760	100	4 억		2629	N	N	0	N	00	N
146	20240705	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	73465570	34200	369.01	2145	2160	2135	2795	1505	2150	2148.12	0.06	0	191	2173	2161	2143	2131	2113	2167	2137	4	645	100	1540	5	1	4240000	91	-24.32	0.85	12	0.81	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		2438	N	N	0	N	00	N
147	20240705	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	68387130	31829	343.43	2145	2160	2135	2795	1505	2150	2148.58	0.06	0	191	2173	2161	2143	2131	2113	2167	2137	4	645	100	1540	5	1	4240000	91	-24.43	0.86	12	0.75	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		2438	N	N	0	N	00	N
148	20240705	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	48433695	22535	243.15	2145	2160	2135	2795	1505	2150	2149.27	0.06	0	191	2173	2161	2143	2131	2113	2167	2137	4	645	100	1540	5	1	4240000	91	-24.49	0.86	12	0.53	-88.00	2510.00	6150	20240229	-64.96	2105	20240305	2.38	6150	-64.96	20240229	2105	2.38	20240305	6150	-64.96	20240229	2105	2.38	20240305	0.00	N	468760	100	4 억		2438	N	N	0	N	00	N
149	20240705	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	39187565	18236	196.76	2145	2160	2135	2795	1505	2150	2148.91	0.06	0	191	2173	2161	2143	2131	2113	2167	2137	4	645	100	1540	5	1	4240000	92	-24.55	0.86	12	0.43	-88.00	2510.00	6150	20240229	-64.88	2105	20240305	2.61	6150	-64.88	20240229	2105	2.61	20240305	6150	-64.88	20240229	2105	2.61	20240305	0.00	N	468760	100	4 억		2438	N	N	0	N	00	N
150	20240705	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	37406025	17411	187.86	2145	2160	2135	2795	1505	2150	2148.41	0.06	0	191	2173	2161	2143	2131	2113	2167	2137	4	645	100	1540	5	1	4240000	92	-24.55	0.86	12	0.41	-88.00	2510.00	6150	20240229	-64.88	2105	20240305	2.61	6150	-64.88	20240229	2105	2.61	20240305	6150	-64.88	20240229	2105	2.61	20240305	0.00	N	468760	100	4 억		2438	N	N	0	N	00	N
151	20240705	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	26667775	12427	134.09	2145	2155	2135	2795	1505	2150	2145.95	0.06	0	40	2173	2161	2143	2131	2113	2167	2137	4	645	100	1540	5	1	4240000	91	-24.26	0.85	12	0.29	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2438	N	N	0	N	00	N
152	20240705	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	10192005	4748	51.23	2145	2150	2135	2795	1505	2150	2146.59	0.06	0	0	2173	2161	2143	2131	2113	2167	2137	4	645	100	1540	5	1	4240000	91	-24.43	0.86	12	0.11	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		2438	N	N	0	N	00	N
153	20240705	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	51480	24	0.26	2145	2145	2145	2795	1505	2150	2145.00	0.06	0	0	2173	2161	2143	2131	2113	2167	2137	4	645	100	1540	5	1	4240000	91	-24.38	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		2438	N	N	0	N	00	N
154	20240704	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	19845945	9268	371.17	2135	2155	2125	2775	1495	2135	2141.34	0.06	0	761	2145	2140	2135	2130	2125	2140	2130	4	640	100	1530	5	1	4240000	91	-24.43	0.86	12	0.22	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		2588	N	N	0	N	00	N
155	20240704	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	19198995	8965	359.03	2135	2155	2125	2775	1495	2135	2141.55	0.06	0	761	2145	2140	2135	2130	2125	2140	2130	4	640	100	1530	5	1	4240000	91	-24.43	0.86	12	0.21	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		2588	N	N	0	N	00	N
156	20240704	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	20	2	0.94	18857315	8805	352.62	2135	2155	2125	2775	1495	2135	2141.66	0.06	0	649	2145	2140	2135	2130	2125	2140	2130	4	640	100	1530	5	1	4240000	91	-24.49	0.86	12	0.21	-88.00	2510.00	6150	20240229	-64.96	2105	20240305	2.38	6150	-64.96	20240229	2105	2.38	20240305	6150	-64.96	20240229	2105	2.38	20240305	0.00	N	468760	100	4 억		2588	N	N	0	N	00	N
157	20240704	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	14715345	6879	275.49	2135	2145	2125	2775	1495	2135	2139.17	0.06	0	649	2145	2140	2135	2130	2125	2140	2130	4	640	100	1530	5	1	4240000	91	-24.38	0.85	12	0.16	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		2588	N	N	0	N	00	N
158	20240704	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	5494410	2574	103.08	2135	2145	2125	2775	1495	2135	2134.58	0.06	0	545	2145	2140	2135	2130	2125	2140	2130	4	640	100	1530	5	1	4240000	91	-24.38	0.85	12	0.06	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		2588	N	N	0	N	00	N
159	20240704	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	4326985	2029	81.26	2135	2145	2125	2775	1495	2135	2132.57	0.06	0	545	2145	2140	2135	2130	2125	2140	2130	4	640	100	1530	5	1	4240000	91	-24.38	0.85	12	0.05	-88.00	2510.00	6150	20240229	-65.12	2105	20240305	1.90	6150	-65.12	20240229	2105	1.90	20240305	6150	-65.12	20240229	2105	1.90	20240305	0.00	N	468760	100	4 억		2588	N	N	0	N	00	N
160	20240704	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	1192100	560	22.43	2135	2135	2125	2775	1495	2135	2128.75	0.06	0	45	2145	2140	2135	2130	2125	2140	2130	4	640	100	1530	5	1	4240000	91	-24.26	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2588	N	N	0	N	00	N
161	20240704	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	541940	255	10.21	2135	2135	2125	2775	1495	2135	2125.25	0.06	0	-150	2145	2140	2135	2130	2125	2140	2130	4	640	100	1530	5	1	4240000	90	-24.15	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		2588	N	N	0	N	00	N
162	20240703	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	5322240	2497	50.93	2135	2140	2130	2765	1495	2130	2131.45	0.06	0	150	2160	2145	2135	2120	2110	2152	2127	4	635	100	1530	5	1	4240000	91	-24.26	0.85	12	0.06	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2438	N	N	0	N	00	N
163	20240703	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	5322240	2497	50.93	2135	2140	2130	2765	1495	2130	2131.45	0.06	0	150	2160	2145	2135	2120	2110	2152	2127	4	635	100	1530	5	1	4240000	91	-24.26	0.85	12	0.06	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2438	N	N	0	N	00	N
164	20240703	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	5051025	2370	48.34	2135	2140	2130	2765	1495	2130	2131.23	0.06	0	163	2160	2145	2135	2120	2110	2152	2127	4	635	100	1530	5	1	4240000	91	-24.26	0.85	12	0.06	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2438	N	N	0	N	00	N
165	20240703	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	4993280	2343	47.79	2135	2140	2130	2765	1495	2130	2131.15	0.06	0	163	2160	2145	2135	2120	2110	2152	2127	4	635	100	1530	5	1	4240000	91	-24.26	0.85	12	0.06	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2438	N	N	0	N	00	N
166	20240703	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	4952715	2324	47.40	2135	2140	2130	2765	1495	2130	2131.12	0.06	0	163	2160	2145	2135	2120	2110	2152	2127	4	635	100	1530	5	1	4240000	91	-24.26	0.85	12	0.05	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2438	N	N	0	N	00	N
167	20240703	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	4952715	2324	47.40	2135	2140	2130	2765	1495	2130	2131.12	0.06	0	163	2160	2145	2135	2120	2110	2152	2127	4	635	100	1530	5	1	4240000	91	-24.26	0.85	12	0.05	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2438	N	N	0	N	00	N
168	20240703	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	982015	461	9.40	2135	2140	2130	2765	1495	2130	2130.18	0.06	0	0	2160	2145	2135	2120	2110	2152	2127	4	635	100	1530	5	1	4240000	91	-24.32	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		2438	N	N	0	N	00	N
169	20240703	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.06	0	0	2160	2145	2135	2120	2110	2152	2127	4	635	100	1530	5	1	4240000	90	-24.20	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2438	N	N	0	N	00	N
170	20240702	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	10473625	4903	136.42	2125	2150	2125	2780	1500	2140	2136.17	0.06	0	-56	2150	2145	2135	2130	2120	2147	2132	4	640	100	1540	5	1	4240000	90	-24.20	0.85	12	0.12	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2494	N	N	0	N	00	N
171	20240702	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	10388425	4863	135.31	2125	2150	2125	2780	1500	2140	2136.22	0.06	0	-56	2150	2145	2135	2130	2120	2147	2132	4	640	100	1540	5	1	4240000	90	-24.20	0.85	12	0.11	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2494	N	N	0	N	00	N
172	20240702	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	8790925	4113	114.44	2125	2150	2125	2780	1500	2140	2137.35	0.06	0	-56	2150	2145	2135	2130	2120	2147	2132	4	640	100	1540	5	1	4240000	91	-24.32	0.85	12	0.10	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		2494	N	N	0	N	00	N
173	20240702	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	3224785	1512	42.07	2125	2150	2125	2780	1500	2140	2132.79	0.06	0	-56	2150	2145	2135	2130	2120	2147	2132	4	640	100	1540	5	1	4240000	91	-24.26	0.85	12	0.04	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2494	N	N	0	N	00	N
174	20240702	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	2050535	962	26.77	2125	2150	2125	2780	1500	2140	2131.53	0.06	0	-56	2150	2145	2135	2130	2120	2147	2132	4	640	100	1540	5	1	4240000	91	-24.26	0.85	12	0.02	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2494	N	N	0	N	00	N
175	20240702	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	949965	447	12.44	2125	2150	2125	2780	1500	2140	2125.20	0.06	0	-56	2150	2145	2135	2130	2120	2147	2132	4	640	100	1540	5	1	4240000	91	-24.32	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		2494	N	N	0	N	00	N
176	20240702	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	947825	446	12.41	2125	2150	2125	2780	1500	2140	2125.17	0.06	0	-56	2150	2145	2135	2130	2120	2147	2132	4	640	100	1540	5	1	4240000	91	-24.43	0.86	12	0.01	-88.00	2510.00	6150	20240229	-65.04	2105	20240305	2.14	6150	-65.04	20240229	2105	2.14	20240305	6150	-65.04	20240229	2105	2.14	20240305	0.00	N	468760	100	4 억		2494	N	N	0	N	00	N
177	20240702	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	811750	382	10.63	2125	2125	2125	2780	1500	2140	2125.00	0.06	0	-56	2150	2145	2135	2130	2120	2147	2132	4	640	100	1540	5	1	4240000	90	-24.15	0.85	12	0.01	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		2494	N	N	0	N	00	N
178	20240701	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	7658750	3594	62.28	2140	2140	2125	2780	1500	2140	2130.98	0.06	0	-18	2160	2150	2135	2125	2110	2155	2130	4	640	100	1540	5	1	4240000	91	-24.32	0.85	12	0.08	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		2512	N	N	0	N	00	N
179	20240701	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	7626650	3579	62.02	2140	2140	2125	2780	1500	2140	2130.94	0.06	0	-18	2160	2150	2135	2125	2110	2155	2130	4	640	100	1540	5	1	4240000	91	-24.32	0.85	12	0.08	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		2512	N	N	0	N	00	N
180	20240701	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	7558170	3547	61.46	2140	2140	2125	2780	1500	2140	2130.86	0.06	0	-18	2160	2150	2135	2125	2110	2155	2130	4	640	100	1540	5	1	4240000	91	-24.32	0.85	12	0.08	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		2512	N	N	0	N	00	N
181	20240701	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	7080950	3324	57.60	2140	2140	2125	2780	1500	2140	2130.25	0.06	0	-18	2160	2150	2135	2125	2110	2155	2130	4	640	100	1540	5	1	4240000	91	-24.32	0.85	12	0.08	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		2512	N	N	0	N	00	N
182	20240701	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	4564300	2147	37.20	2140	2140	2125	2780	1500	2140	2125.90	0.06	0	-18	2160	2150	2135	2125	2110	2155	2130	4	640	100	1540	5	1	4240000	91	-24.26	0.85	12	0.05	-88.00	2510.00	6150	20240229	-65.28	2105	20240305	1.43	6150	-65.28	20240229	2105	1.43	20240305	6150	-65.28	20240229	2105	1.43	20240305	0.00	N	468760	100	4 억		2512	N	N	0	N	00	N
183	20240701	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	4560030	2145	37.17	2140	2140	2125	2780	1500	2140	2125.89	0.06	0	-16	2160	2150	2135	2125	2110	2155	2130	4	640	100	1540	5	1	4240000	90	-24.20	0.85	12	0.05	-88.00	2510.00	6150	20240229	-65.37	2105	20240305	1.19	6150	-65.37	20240229	2105	1.19	20240305	6150	-65.37	20240229	2105	1.19	20240305	0.00	N	468760	100	4 억		2512	N	N	0	N	00	N
184	20240701	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	4419715	2079	36.02	2140	2140	2125	2780	1500	2140	2125.89	0.06	0	-18	2160	2150	2135	2125	2110	2155	2130	4	640	100	1540	5	1	4240000	90	-24.15	0.85	12	0.05	-88.00	2510.00	6150	20240229	-65.45	2105	20240305	0.95	6150	-65.45	20240229	2105	0.95	20240305	6150	-65.45	20240229	2105	0.95	20240305	0.00	N	468760	100	4 억		2512	N	N	0	N	00	N
185	20240701	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	256800	120	2.08	2140	2140	2140	2780	1500	2140	2140.00	0.06	0	-18	2160	2150	2135	2125	2110	2155	2130	4	640	100	1540	5	1	4240000	91	-24.32	0.85	12	0.00	-88.00	2510.00	6150	20240229	-65.20	2105	20240305	1.66	6150	-65.20	20240229	2105	1.66	20240305	6150	-65.20	20240229	2105	1.66	20240305	0.00	N	468760	100	4 억		2512	N	N	0	N	00	N