KissMeData/475240/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	161355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	21434275	9774	488.94	2195	2210	2190	2870	1550	2210	2192.99	1.77	0	0	2220	2215	2205	2200	2190	2217	2202	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.31	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		56574	N	N	0	N	00	N
3	20240731	151413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	21421030	9768	488.64	2195	2210	2190	2870	1550	2210	2192.98	1.77	0	0	2220	2215	2205	2200	2190	2217	2202	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.31	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		56574	N	N	0	N	00	N
4	20240731	141415	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	20988920	9572	478.84	2195	2210	2190	2870	1550	2210	2192.74	1.77	0	0	2220	2215	2205	2200	2190	2217	2202	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.30	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		56574	N	N	0	N	00	N
5	20240731	131408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	20986715	9571	478.79	2195	2210	2190	2870	1550	2210	2192.74	1.77	0	0	2220	2215	2205	2200	2190	2217	2202	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.30	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		56574	N	N	0	N	00	N
6	20240731	121409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	20986715	9571	478.79	2195	2210	2190	2870	1550	2210	2192.74	1.77	0	0	2220	2215	2205	2200	2190	2217	2202	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.30	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		56574	N	N	0	N	00	N
7	20240731	111409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	20986715	9571	478.79	2195	2210	2190	2870	1550	2210	2192.74	1.77	0	0	2220	2215	2205	2200	2190	2217	2202	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.30	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		56574	N	N	0	N	00	N
8	20240731	101406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	10023745	4566	228.41	2195	2210	2195	2870	1550	2210	2195.30	1.77	0	0	2220	2215	2205	2200	2190	2217	2202	3	660	100	1500	5	1	3200000	70	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-68.78	2155	20240627	1.86	7030	-68.78	20240327	2155	1.86	20240627	7030	-68.78	20240327	2155	1.86	20240627	0.00	N	475240	100	3 억		56574	N	N	0	N	00	N
9	20240731	091404	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-15	5	-0.68	2195	1	0.05	2195	2195	2195	2870	1550	2210	2195.00	1.77	0	0	2220	2215	2205	2200	2190	2217	2202	3	660	100	1500	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.78	2155	20240627	1.86	7030	-68.78	20240327	2155	1.86	20240627	7030	-68.78	20240327	2155	1.86	20240627	0.00	N	475240	100	3 억		56574	N	N	0	N	00	N
10	20240730	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	4391315	1999	21.31	2210	2210	2195	2875	1555	2215	2196.76	1.77	0	-3	2231	2222	2206	2197	2181	2227	2202	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		56577	N	N	0	N	00	N
11	20240730	151400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	4278615	1948	20.77	2210	2210	2195	2875	1555	2215	2196.41	1.77	0	-2	2231	2222	2206	2197	2181	2227	2202	3	660	100	1500	5	1	3200000	70	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		56577	N	N	0	N	00	N
12	20240730	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-20	5	-0.90	4267615	1943	20.71	2210	2210	2195	2875	1555	2215	2196.41	1.77	0	-3	2231	2222	2206	2197	2181	2227	2202	3	660	100	1500	5	1	3200000	70	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-68.78	2155	20240627	1.86	7030	-68.78	20240327	2155	1.86	20240627	7030	-68.78	20240327	2155	1.86	20240627	0.00	N	475240	100	3 억		56577	N	N	0	N	00	N
13	20240730	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	3062220	1395	14.87	2210	2210	2195	2875	1555	2215	2195.14	1.77	0	-3	2231	2222	2206	2197	2181	2227	2202	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		56577	N	N	0	N	00	N
14	20240730	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	3044570	1387	14.79	2210	2210	2195	2875	1555	2215	2195.08	1.77	0	0	2231	2222	2206	2197	2181	2227	2202	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		56577	N	N	0	N	00	N
15	20240730	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	3044570	1387	14.79	2210	2210	2195	2875	1555	2215	2195.08	1.77	0	0	2231	2222	2206	2197	2181	2227	2202	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		56577	N	N	0	N	00	N
16	20240730	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	4420	2	0.02	2210	2210	2210	2875	1555	2215	2210.00	1.77	0	0	2231	2222	2206	2197	2181	2227	2202	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		56577	N	N	0	N	00	N
17	20240730	091405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.77	0	0	2231	2222	2206	2197	2181	2227	2202	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.49	2155	20240627	2.78	7030	-68.49	20240327	2155	2.78	20240627	7030	-68.49	20240327	2155	2.78	20240627	0.00	N	475240	100	3 억		56577	N	N	0	N	00	N
18	20240729	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	20666745	9380	34.63	2195	2215	2190	2865	1545	2205	2203.28	1.79	0	-569	2218	2211	2203	2196	2188	2215	2200	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.29	0.00	0.00	7030	20240327	-68.49	2155	20240627	2.78	7030	-68.49	20240327	2155	2.78	20240627	7030	-68.49	20240327	2155	2.78	20240627	0.00	N	475240	100	3 억		57146	N	N	0	N	00	N
19	20240729	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	20644625	9370	34.59	2195	2210	2190	2865	1545	2205	2203.27	1.79	0	-569	2218	2211	2203	2196	2188	2215	2200	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.29	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		57146	N	N	0	N	00	N
20	20240729	141357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	18849205	8554	31.58	2195	2210	2190	2865	1545	2205	2203.55	1.79	0	-569	2218	2211	2203	2196	2188	2215	2200	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.27	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		57146	N	N	0	N	00	N
21	20240729	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	4845795	2204	8.14	2195	2210	2190	2865	1545	2205	2198.64	1.79	0	-66	2218	2211	2203	2196	2188	2215	2200	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		57146	N	N	0	N	00	N
22	20240729	121356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	4841375	2202	8.13	2195	2210	2190	2865	1545	2205	2198.63	1.79	0	-66	2218	2211	2203	2196	2188	2215	2200	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		57146	N	N	0	N	00	N
23	20240729	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	4652105	2116	7.81	2195	2210	2190	2865	1545	2205	2198.54	1.79	0	-66	2218	2211	2203	2196	2188	2215	2200	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		57146	N	N	0	N	00	N
24	20240729	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	3281505	1493	5.51	2195	2210	2190	2865	1545	2205	2197.93	1.79	0	-66	2218	2211	2203	2196	2188	2215	2200	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		57146	N	N	0	N	00	N
25	20240729	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	1050765	479	1.77	2195	2195	2190	2865	1545	2205	2193.66	1.79	0	-66	2218	2211	2203	2196	2188	2215	2200	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.85	2155	20240627	1.62	7030	-68.85	20240327	2155	1.62	20240627	7030	-68.85	20240327	2155	1.62	20240627	0.00	N	475240	100	3 억		57146	N	N	0	N	00	N
26	20240726	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	59533510	27070	146.83	2200	2210	2195	2865	1545	2205	2199.24	1.82	0	1119	2231	2217	2206	2192	2181	2212	2187	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.85	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		58370	N	N	0	N	00	N
27	20240726	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	54293565	24683	133.88	2200	2210	2195	2865	1545	2205	2199.63	1.82	0	1414	2231	2217	2206	2192	2181	2212	2187	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.77	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		58370	N	N	0	N	00	N
28	20240726	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	47162730	21436	116.27	2200	2210	2195	2865	1545	2205	2200.16	1.82	0	1505	2231	2217	2206	2192	2181	2212	2187	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.67	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		58370	N	N	0	N	00	N
29	20240726	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	46274115	21033	114.09	2200	2210	2195	2865	1545	2205	2200.07	1.82	0	1163	2231	2217	2206	2192	2181	2212	2187	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.66	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		58370	N	N	0	N	00	N
30	20240726	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	33103915	15053	81.65	2200	2210	2195	2865	1545	2205	2199.16	1.82	0	1098	2231	2217	2206	2192	2181	2212	2187	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.47	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		58370	N	N	0	N	00	N
31	20240726	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	25697105	11684	63.38	2200	2210	2195	2865	1545	2205	2199.34	1.82	0	1001	2231	2217	2206	2192	2181	2212	2187	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.37	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		58370	N	N	0	N	00	N
32	20240726	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	17785650	8085	43.85	2200	2210	2195	2865	1545	2205	2199.83	1.82	0	449	2231	2217	2206	2192	2181	2212	2187	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.25	0.00	0.00	7030	20240327	-68.78	2155	20240627	1.86	7030	-68.78	20240327	2155	1.86	20240627	7030	-68.78	20240327	2155	1.86	20240627	0.00	N	475240	100	3 억		58370	N	N	0	N	00	N
33	20240726	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	347600	158	0.86	2200	2200	2200	2865	1545	2205	2200.00	1.82	0	144	2231	2217	2206	2192	2181	2212	2187	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		58370	N	N	0	N	00	N
34	20240725	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	40529250	18436	353.99	2220	2220	2195	2875	1555	2215	2198.38	1.84	0	455	2225	2220	2210	2205	2195	2222	2207	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.58	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		58915	N	N	0	N	00	N
35	20240725	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-20	5	-0.90	19761605	8975	172.33	2220	2220	2195	2875	1555	2215	2201.85	1.84	0	541	2225	2220	2210	2205	2195	2222	2207	3	660	100	1500	5	1	3200000	70	0.00	0.00	12	0.28	0.00	0.00	7030	20240327	-68.78	2155	20240627	1.86	7030	-68.78	20240327	2155	1.86	20240627	7030	-68.78	20240327	2155	1.86	20240627	0.00	N	475240	100	3 억		58915	N	N	0	N	00	N
36	20240725	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	19367850	8796	168.89	2220	2220	2195	2875	1555	2215	2201.89	1.84	0	378	2225	2220	2210	2205	2195	2222	2207	3	660	100	1500	5	1	3200000	70	0.00	0.00	12	0.27	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		58915	N	N	0	N	00	N
37	20240725	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	18193300	8262	158.64	2220	2220	2195	2875	1555	2215	2202.05	1.84	0	167	2225	2220	2210	2205	2195	2222	2207	3	660	100	1500	5	1	3200000	70	0.00	0.00	12	0.26	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		58915	N	N	0	N	00	N
38	20240725	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	17544375	7967	152.98	2220	2220	2200	2875	1555	2215	2202.13	1.84	0	-38	2225	2220	2210	2205	2195	2222	2207	3	660	100	1500	5	1	3200000	70	0.00	0.00	12	0.25	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		58915	N	N	0	N	00	N
39	20240725	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	17084530	7758	148.96	2220	2220	2200	2875	1555	2215	2202.18	1.84	0	-247	2225	2220	2210	2205	2195	2222	2207	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.24	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		58915	N	N	0	N	00	N
40	20240725	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-15	5	-0.68	7005380	3177	61.00	2220	2220	2200	2875	1555	2215	2205.03	1.84	0	-316	2225	2220	2210	2205	2195	2222	2207	3	660	100	1500	5	1	3200000	70	0.00	0.00	12	0.10	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		58915	N	N	0	N	00	N
41	20240725	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	5	2	0.23	2220	1	0.02	2220	2220	2220	2875	1555	2215	2220.00	1.84	0	0	2225	2220	2210	2205	2195	2222	2207	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.42	2155	20240627	3.02	7030	-68.42	20240327	2155	3.02	20240627	7030	-68.42	20240327	2155	3.02	20240627	0.00	N	475240	100	3 억		58915	N	N	0	N	00	N
42	20240724	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	11490410	5208	20.62	2215	2215	2200	2875	1555	2215	2206.30	1.84	0	-26	2225	2220	2210	2205	2195	2222	2207	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-68.49	2155	20240627	2.78	7030	-68.49	20240327	2155	2.78	20240627	7030	-68.49	20240327	2155	2.78	20240627	0.00	N	475240	100	3 억		58941	N	N	0	N	00	N
43	20240724	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	11488195	5207	20.62	2215	2215	2200	2875	1555	2215	2206.30	1.84	0	-26	2225	2220	2210	2205	2195	2222	2207	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-68.49	2155	20240627	2.78	7030	-68.49	20240327	2155	2.78	20240627	7030	-68.49	20240327	2155	2.78	20240627	0.00	N	475240	100	3 억		58941	N	N	0	N	00	N
44	20240724	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	8020005	3634	14.39	2215	2215	2205	2875	1555	2215	2206.94	1.84	0	-26	2225	2220	2210	2205	2195	2222	2207	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.11	0.00	0.00	7030	20240327	-68.49	2155	20240627	2.78	7030	-68.49	20240327	2155	2.78	20240627	7030	-68.49	20240327	2155	2.78	20240627	0.00	N	475240	100	3 억		58941	N	N	0	N	00	N
45	20240724	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-10	5	-0.45	7986830	3619	14.33	2215	2215	2205	2875	1555	2215	2206.92	1.84	0	-26	2225	2220	2210	2205	2195	2222	2207	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.11	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		58941	N	N	0	N	00	N
46	20240724	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	649810	294	1.16	2215	2215	2210	2875	1555	2215	2210.24	1.84	0	-26	2225	2220	2210	2205	2195	2222	2207	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		58941	N	N	0	N	00	N
47	20240724	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	603400	273	1.08	2215	2215	2210	2875	1555	2215	2210.26	1.84	0	-26	2225	2220	2210	2205	2195	2222	2207	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.49	2155	20240627	2.78	7030	-68.49	20240327	2155	2.78	20240627	7030	-68.49	20240327	2155	2.78	20240627	0.00	N	475240	100	3 억		58941	N	N	0	N	00	N
48	20240724	101355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	26575	12	0.05	2215	2215	2210	2875	1555	2215	2214.58	1.84	0	-1	2225	2220	2210	2205	2195	2222	2207	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		58941	N	N	0	N	00	N
49	20240724	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.84	0	0	2225	2220	2210	2205	2195	2222	2207	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.49	2155	20240627	2.78	7030	-68.49	20240327	2155	2.78	20240627	7030	-68.49	20240327	2155	2.78	20240627	0.00	N	475240	100	3 억		58941	N	N	0	N	00	N
50	20240723	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	55676595	25257	416.71	2210	2215	2200	2875	1555	2215	2204.40	1.85	0	-132	2241	2227	2216	2202	2191	2222	2197	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.79	0.00	0.00	7030	20240327	-68.49	2155	20240627	2.78	7030	-68.49	20240327	2155	2.78	20240627	7030	-68.49	20240327	2155	2.78	20240627	0.00	N	475240	100	3 억		59073	N	N	0	N	00	N
51	20240723	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	55610145	25227	416.22	2210	2215	2200	2875	1555	2215	2204.39	1.85	0	-132	2241	2227	2216	2202	2191	2222	2197	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.79	0.00	0.00	7030	20240327	-68.49	2155	20240627	2.78	7030	-68.49	20240327	2155	2.78	20240627	7030	-68.49	20240327	2155	2.78	20240627	0.00	N	475240	100	3 억		59073	N	N	0	N	00	N
52	20240723	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	53338895	24197	399.22	2210	2215	2200	2875	1555	2215	2204.36	1.85	0	-132	2241	2227	2216	2202	2191	2222	2197	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.76	0.00	0.00	7030	20240327	-68.49	2155	20240627	2.78	7030	-68.49	20240327	2155	2.78	20240627	7030	-68.49	20240327	2155	2.78	20240627	0.00	N	475240	100	3 억		59073	N	N	0	N	00	N
53	20240723	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	31874380	14445	238.33	2210	2215	2200	2875	1555	2215	2206.60	1.85	0	-132	2241	2227	2216	2202	2191	2222	2197	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.45	0.00	0.00	7030	20240327	-68.49	2155	20240627	2.78	7030	-68.49	20240327	2155	2.78	20240627	7030	-68.49	20240327	2155	2.78	20240627	0.00	N	475240	100	3 억		59073	N	N	0	N	00	N
54	20240723	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	31856680	14437	238.20	2210	2215	2200	2875	1555	2215	2206.60	1.85	0	-132	2241	2227	2216	2202	2191	2222	2197	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.45	0.00	0.00	7030	20240327	-68.49	2155	20240627	2.78	7030	-68.49	20240327	2155	2.78	20240627	7030	-68.49	20240327	2155	2.78	20240627	0.00	N	475240	100	3 억		59073	N	N	0	N	00	N
55	20240723	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	0	3	0.00	10166570	4600	75.90	2210	2215	2210	2875	1555	2215	2210.12	1.85	0	-132	2241	2227	2216	2202	2191	2222	2197	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-68.49	2155	20240627	2.78	7030	-68.49	20240327	2155	2.78	20240627	7030	-68.49	20240327	2155	2.78	20240627	0.00	N	475240	100	3 억		59073	N	N	0	N	00	N
56	20240723	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	7934420	3590	59.23	2210	2215	2210	2875	1555	2215	2210.14	1.85	0	-132	2241	2227	2216	2202	2191	2222	2197	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.11	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		59073	N	N	0	N	00	N
57	20240723	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-5	5	-0.23	4696605	2125	35.06	2210	2215	2210	2875	1555	2215	2210.17	1.85	0	-54	2241	2227	2216	2202	2191	2222	2197	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		59073	N	N	0	N	00	N
58	20240722	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	13421170	6061	84.65	2220	2230	2205	2895	1565	2230	2214.35	1.87	0	-849	2243	2236	2228	2221	2213	2232	2217	3	665	100	1510	5	1	3200000	71	0.00	0.00	12	0.19	0.00	0.00	7030	20240327	-68.49	2155	20240627	2.78	7030	-68.49	20240327	2155	2.78	20240627	7030	-68.49	20240327	2155	2.78	20240627	0.00	N	475240	100	3 억		59922	N	N	0	N	00	N
59	20240722	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-20	5	-0.90	12884135	5818	81.26	2220	2230	2205	2895	1565	2230	2214.53	1.87	0	-816	2243	2236	2228	2221	2213	2232	2217	3	665	100	1510	5	1	3200000	71	0.00	0.00	12	0.18	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		59922	N	N	0	N	00	N
60	20240722	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-25	5	-1.12	12632180	5704	79.66	2220	2230	2205	2895	1565	2230	2214.62	1.87	0	-816	2243	2236	2228	2221	2213	2232	2217	3	665	100	1510	5	1	3200000	71	0.00	0.00	12	0.18	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		59922	N	N	0	N	00	N
61	20240722	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	-20	5	-0.90	12453575	5623	78.53	2220	2230	2210	2895	1565	2230	2214.76	1.87	0	-816	2243	2236	2228	2221	2213	2232	2217	3	665	100	1510	5	1	3200000	71	0.00	0.00	12	0.18	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		59922	N	N	0	N	00	N
62	20240722	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	4535330	2045	28.56	2220	2230	2215	2895	1565	2230	2217.77	1.87	0	-816	2243	2236	2228	2221	2213	2232	2217	3	665	100	1510	5	1	3200000	71	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-68.49	2155	20240627	2.78	7030	-68.49	20240327	2155	2.78	20240627	7030	-68.49	20240327	2155	2.78	20240627	0.00	N	475240	100	3 억		59922	N	N	0	N	00	N
63	20240722	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	4535330	2045	28.56	2220	2230	2215	2895	1565	2230	2217.77	1.87	0	-816	2243	2236	2228	2221	2213	2232	2217	3	665	100	1510	5	1	3200000	71	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-68.49	2155	20240627	2.78	7030	-68.49	20240327	2155	2.78	20240627	7030	-68.49	20240327	2155	2.78	20240627	0.00	N	475240	100	3 억		59922	N	N	0	N	00	N
64	20240722	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	1489395	671	9.37	2220	2230	2215	2895	1565	2230	2219.66	1.87	0	-607	2243	2236	2228	2221	2213	2232	2217	3	665	100	1510	5	1	3200000	71	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-68.28	2155	20240627	3.48	7030	-68.28	20240327	2155	3.48	20240627	7030	-68.28	20240327	2155	3.48	20240627	0.00	N	475240	100	3 억		59922	N	N	0	N	00	N
65	20240722	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-10	5	-0.45	1338660	603	8.42	2220	2220	2220	2895	1565	2230	2220.00	1.87	0	-603	2243	2236	2228	2221	2213	2232	2217	3	665	100	1510	5	1	3200000	71	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-68.42	2155	20240627	3.02	7030	-68.42	20240327	2155	3.02	20240627	7030	-68.42	20240327	2155	3.02	20240627	0.00	N	475240	100	3 억		59922	N	N	0	N	00	N
66	20240719	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	15909285	7160	204.92	2235	2235	2220	2905	1565	2235	2221.97	1.87	0	0	2258	2246	2228	2216	2198	2252	2222	3	670	100	1510	5	1	3200000	71	0.00	0.00	12	0.22	0.00	0.00	7030	20240327	-68.28	2155	20240627	3.48	7030	-68.28	20240327	2155	3.48	20240627	7030	-68.28	20240327	2155	3.48	20240627	0.00	N	475240	100	3 억		59922	N	N	0	N	00	N
67	20240719	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-15	5	-0.67	15902595	7157	204.84	2235	2235	2220	2905	1565	2235	2221.96	1.87	0	0	2258	2246	2228	2216	2198	2252	2222	3	670	100	1510	5	1	3200000	71	0.00	0.00	12	0.22	0.00	0.00	7030	20240327	-68.42	2155	20240627	3.02	7030	-68.42	20240327	2155	3.02	20240627	7030	-68.42	20240327	2155	3.02	20240627	0.00	N	475240	100	3 억		59922	N	N	0	N	00	N
68	20240719	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	3219695	1447	41.41	2235	2235	2225	2905	1565	2235	2225.08	1.87	0	0	2258	2246	2228	2216	2198	2252	2222	3	670	100	1510	5	1	3200000	71	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-68.35	2155	20240627	3.25	7030	-68.35	20240327	2155	3.25	20240627	7030	-68.35	20240327	2155	3.25	20240627	0.00	N	475240	100	3 억		59922	N	N	0	N	00	N
69	20240719	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	2282970	1026	29.36	2235	2235	2225	2905	1565	2235	2225.12	1.87	0	0	2258	2246	2228	2216	2198	2252	2222	3	670	100	1510	5	1	3200000	71	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-68.35	2155	20240627	3.25	7030	-68.35	20240327	2155	3.25	20240627	7030	-68.35	20240327	2155	3.25	20240627	0.00	N	475240	100	3 억		59922	N	N	0	N	00	N
70	20240719	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-5	5	-0.22	2267395	1019	29.16	2235	2235	2225	2905	1565	2235	2225.12	1.87	0	0	2258	2246	2228	2216	2198	2252	2222	3	670	100	1510	5	1	3200000	71	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-68.28	2155	20240627	3.48	7030	-68.28	20240327	2155	3.48	20240627	7030	-68.28	20240327	2155	3.48	20240627	0.00	N	475240	100	3 억		59922	N	N	0	N	00	N
71	20240719	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-10	5	-0.45	40165	18	0.52	2235	2235	2225	2905	1565	2235	2231.39	1.87	0	0	2258	2246	2228	2216	2198	2252	2222	3	670	100	1510	5	1	3200000	71	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.35	2155	20240627	3.25	7030	-68.35	20240327	2155	3.25	20240627	7030	-68.35	20240327	2155	3.25	20240627	0.00	N	475240	100	3 억		59922	N	N	0	N	00	N
72	20240719	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	20115	9	0.26	2235	2235	2235	2905	1565	2235	2235.00	1.87	0	0	2258	2246	2228	2216	2198	2252	2222	3	670	100	1510	5	1	3200000	72	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.21	2155	20240627	3.71	7030	-68.21	20240327	2155	3.71	20240627	7030	-68.21	20240327	2155	3.71	20240627	0.00	N	475240	100	3 억		59922	N	N	0	N	00	N
73	20240719	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	0	3	0.00	0	0	0.00	0	0	0	2905	1565	2235	0.00	1.87	0	0	2258	2246	2228	2216	2198	2252	2222	3	670	100	1510	5	1	3200000	72	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.21	2155	20240627	3.71	7030	-68.21	20240327	2155	3.71	20240627	7030	-68.21	20240327	2155	3.71	20240627	0.00	N	475240	100	3 억		59922	N	N	0	N	00	N
74	20240718	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	7778555	3494	62.19	2210	2240	2210	2910	1570	2240	2226.26	1.87	0	0	2253	2246	2238	2231	2223	2250	2235	3	670	100	1520	5	1	3200000	72	0.00	0.00	12	0.11	0.00	0.00	7030	20240327	-68.21	2155	20240627	3.71	7030	-68.21	20240327	2155	3.71	20240627	7030	-68.21	20240327	2155	3.71	20240627	0.00	N	475240	100	3 억		59922	N	N	0	N	00	N
75	20240718	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-10	5	-0.45	5178645	2330	41.47	2210	2240	2210	2910	1570	2240	2222.59	1.87	0	88	2253	2246	2238	2231	2223	2250	2235	3	670	100	1520	5	1	3200000	71	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-68.28	2155	20240627	3.48	7030	-68.28	20240327	2155	3.48	20240627	7030	-68.28	20240327	2155	3.48	20240627	0.00	N	475240	100	3 억		59922	N	N	0	N	00	N
76	20240718	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-10	5	-0.45	5178645	2330	41.47	2210	2240	2210	2910	1570	2240	2222.59	1.87	0	88	2253	2246	2238	2231	2223	2250	2235	3	670	100	1520	5	1	3200000	71	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-68.28	2155	20240627	3.48	7030	-68.28	20240327	2155	3.48	20240627	7030	-68.28	20240327	2155	3.48	20240627	0.00	N	475240	100	3 억		59922	N	N	0	N	00	N
77	20240718	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-20	5	-0.89	3653795	1648	29.33	2210	2235	2210	2910	1570	2240	2217.11	1.87	0	0	2253	2246	2238	2231	2223	2250	2235	3	670	100	1520	5	1	3200000	71	0.00	0.00	12	0.05	0.00	0.00	7030	20240327	-68.42	2155	20240627	3.02	7030	-68.42	20240327	2155	3.02	20240627	7030	-68.42	20240327	2155	3.02	20240627	0.00	N	475240	100	3 억		59922	N	N	0	N	00	N
78	20240718	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-20	5	-0.89	2865695	1293	23.02	2210	2235	2210	2910	1570	2240	2216.31	1.87	0	0	2253	2246	2238	2231	2223	2250	2235	3	670	100	1520	5	1	3200000	71	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-68.42	2155	20240627	3.02	7030	-68.42	20240327	2155	3.02	20240627	7030	-68.42	20240327	2155	3.02	20240627	0.00	N	475240	100	3 억		59922	N	N	0	N	00	N
79	20240718	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-20	5	-0.89	2572655	1161	20.67	2210	2235	2210	2910	1570	2240	2215.90	1.87	0	0	2253	2246	2238	2231	2223	2250	2235	3	670	100	1520	5	1	3200000	71	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-68.42	2155	20240627	3.02	7030	-68.42	20240327	2155	3.02	20240627	7030	-68.42	20240327	2155	3.02	20240627	0.00	N	475240	100	3 억		59922	N	N	0	N	00	N
80	20240718	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	950385	429	7.64	2210	2235	2210	2910	1570	2240	2215.35	1.87	0	0	2253	2246	2238	2231	2223	2250	2235	3	670	100	1520	5	1	3200000	72	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.21	2155	20240627	3.71	7030	-68.21	20240327	2155	3.71	20240627	7030	-68.21	20240327	2155	3.71	20240627	0.00	N	475240	100	3 억		59922	N	N	0	N	00	N
81	20240718	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-10	5	-0.45	481800	218	3.88	2210	2230	2210	2910	1570	2240	2210.09	1.87	0	0	2253	2246	2238	2231	2223	2250	2235	3	670	100	1520	5	1	3200000	71	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.28	2155	20240627	3.48	7030	-68.28	20240327	2155	3.48	20240627	7030	-68.28	20240327	2155	3.48	20240627	0.00	N	475240	100	3 억		59922	N	N	0	N	00	N
82	20240717	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	10993885	4916	34.26	2230	2245	2230	2910	1570	2240	2236.35	1.87	0	-38	2300	2270	2250	2220	2200	2260	2210	3	670	100	1520	5	1	3200000	72	0.00	0.00	12	0.15	0.00	0.00	7030	20240327	-68.14	2155	20240627	3.94	7030	-68.14	20240327	2155	3.94	20240627	7030	-68.14	20240327	2155	3.94	20240627	0.00	N	475240	100	3 억		59960	N	N	0	N	00	N
83	20240717	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	10944600	4894	34.10	2230	2240	2230	2910	1570	2240	2236.33	1.87	0	-38	2300	2270	2250	2220	2200	2260	2210	3	670	100	1520	5	1	3200000	72	0.00	0.00	12	0.15	0.00	0.00	7030	20240327	-68.14	2155	20240627	3.94	7030	-68.14	20240327	2155	3.94	20240627	7030	-68.14	20240327	2155	3.94	20240627	0.00	N	475240	100	3 억		59960	N	N	0	N	00	N
84	20240717	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-10	5	-0.45	8113260	3630	25.29	2230	2240	2230	2910	1570	2240	2235.06	1.87	0	-38	2300	2270	2250	2220	2200	2260	2210	3	670	100	1520	5	1	3200000	71	0.00	0.00	12	0.11	0.00	0.00	7030	20240327	-68.28	2155	20240627	3.48	7030	-68.28	20240327	2155	3.48	20240627	7030	-68.28	20240327	2155	3.48	20240627	0.00	N	475240	100	3 억		59960	N	N	0	N	00	N
85	20240717	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-10	5	-0.45	7089690	3171	22.10	2230	2240	2230	2910	1570	2240	2235.79	1.87	0	-38	2300	2270	2250	2220	2200	2260	2210	3	670	100	1520	5	1	3200000	71	0.00	0.00	12	0.10	0.00	0.00	7030	20240327	-68.28	2155	20240627	3.48	7030	-68.28	20240327	2155	3.48	20240627	7030	-68.28	20240327	2155	3.48	20240627	0.00	N	475240	100	3 억		59960	N	N	0	N	00	N
86	20240717	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	7087460	3170	22.09	2230	2240	2230	2910	1570	2240	2235.79	1.87	0	-38	2300	2270	2250	2220	2200	2260	2210	3	670	100	1520	5	1	3200000	72	0.00	0.00	12	0.10	0.00	0.00	7030	20240327	-68.14	2155	20240627	3.94	7030	-68.14	20240327	2155	3.94	20240627	7030	-68.14	20240327	2155	3.94	20240627	0.00	N	475240	100	3 억		59960	N	N	0	N	00	N
87	20240717	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	3942295	1763	12.28	2230	2240	2230	2910	1570	2240	2236.13	1.87	0	-38	2300	2270	2250	2220	2200	2260	2210	3	670	100	1520	5	1	3200000	72	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-68.21	2155	20240627	3.71	7030	-68.21	20240327	2155	3.71	20240627	7030	-68.21	20240327	2155	3.71	20240627	0.00	N	475240	100	3 억		59960	N	N	0	N	00	N
88	20240717	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-5	5	-0.22	603365	270	1.88	2230	2240	2230	2910	1570	2240	2234.69	1.87	0	0	2300	2270	2250	2220	2200	2260	2210	3	670	100	1520	5	1	3200000	72	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.21	2155	20240627	3.71	7030	-68.21	20240327	2155	3.71	20240627	7030	-68.21	20240327	2155	3.71	20240627	0.00	N	475240	100	3 억		59960	N	N	0	N	00	N
89	20240717	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	91530	41	0.29	2230	2240	2230	2910	1570	2240	2232.44	1.87	0	0	2300	2270	2250	2220	2200	2260	2210	3	670	100	1520	5	1	3200000	72	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.14	2155	20240627	3.94	7030	-68.14	20240327	2155	3.94	20240627	7030	-68.14	20240327	2155	3.94	20240627	0.00	N	475240	100	3 억		59960	N	N	0	N	00	N
90	20240716	161342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	10	2	0.45	32523850	14351	554.52	2280	2280	2230	2895	1565	2230	2266.31	1.92	0	-1369	2250	2240	2225	2215	2200	2242	2217	3	665	100	1510	5	1	3200000	72	0.00	0.00	12	0.45	0.00	0.00	7030	20240327	-68.14	2155	20240627	3.94	7030	-68.14	20240327	2155	3.94	20240627	7030	-68.14	20240327	2155	3.94	20240627	0.00	N	475240	100	3 억		61329	N	N	0	N	00	N
91	20240716	151358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	10	2	0.45	31524810	13905	537.29	2280	2280	2230	2895	1565	2230	2267.16	1.92	0	-1369	2250	2240	2225	2215	2200	2242	2217	3	665	100	1510	5	1	3200000	72	0.00	0.00	12	0.43	0.00	0.00	7030	20240327	-68.14	2155	20240627	3.94	7030	-68.14	20240327	2155	3.94	20240627	7030	-68.14	20240327	2155	3.94	20240627	0.00	N	475240	100	3 억		61329	N	N	0	N	00	N
92	20240716	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	30117400	13276	512.98	2280	2280	2230	2895	1565	2230	2268.56	1.92	0	-1369	2250	2240	2225	2215	2200	2242	2217	3	665	100	1510	5	1	3200000	72	0.00	0.00	12	0.41	0.00	0.00	7030	20240327	-68.21	2155	20240627	3.71	7030	-68.21	20240327	2155	3.71	20240627	7030	-68.21	20240327	2155	3.71	20240627	0.00	N	475240	100	3 억		61329	N	N	0	N	00	N
93	20240716	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	29185405	12859	496.87	2280	2280	2230	2895	1565	2230	2269.65	1.92	0	-1369	2250	2240	2225	2215	2200	2242	2217	3	665	100	1510	5	1	3200000	72	0.00	0.00	12	0.40	0.00	0.00	7030	20240327	-68.21	2155	20240627	3.71	7030	-68.21	20240327	2155	3.71	20240627	7030	-68.21	20240327	2155	3.71	20240627	0.00	N	475240	100	3 억		61329	N	N	0	N	00	N
94	20240716	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	28650030	12619	487.60	2280	2280	2230	2895	1565	2230	2270.39	1.92	0	-1369	2250	2240	2225	2215	2200	2242	2217	3	665	100	1510	5	1	3200000	72	0.00	0.00	12	0.39	0.00	0.00	7030	20240327	-68.21	2155	20240627	3.71	7030	-68.21	20240327	2155	3.71	20240627	7030	-68.21	20240327	2155	3.71	20240627	0.00	N	475240	100	3 억		61329	N	N	0	N	00	N
95	20240716	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	25290840	11116	429.52	2280	2280	2230	2895	1565	2230	2275.17	1.92	0	-1369	2250	2240	2225	2215	2200	2242	2217	3	665	100	1510	5	1	3200000	72	0.00	0.00	12	0.35	0.00	0.00	7030	20240327	-68.21	2155	20240627	3.71	7030	-68.21	20240327	2155	3.71	20240627	7030	-68.21	20240327	2155	3.71	20240627	0.00	N	475240	100	3 억		61329	N	N	0	N	00	N
96	20240716	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	25000330	10986	424.50	2280	2280	2230	2895	1565	2230	2275.65	1.92	0	-1369	2250	2240	2225	2215	2200	2242	2217	3	665	100	1510	5	1	3200000	71	0.00	0.00	12	0.34	0.00	0.00	7030	20240327	-68.28	2155	20240627	3.48	7030	-68.28	20240327	2155	3.48	20240627	7030	-68.28	20240327	2155	3.48	20240627	0.00	N	475240	100	3 억		61329	N	N	0	N	00	N
97	20240716	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	23514855	10320	398.76	2280	2280	2230	2895	1565	2230	2278.57	1.92	0	-1369	2250	2240	2225	2215	2200	2242	2217	3	665	100	1510	5	1	3200000	72	0.00	0.00	12	0.32	0.00	0.00	7030	20240327	-68.21	2155	20240627	3.71	7030	-68.21	20240327	2155	3.71	20240627	7030	-68.21	20240327	2155	3.71	20240627	0.00	N	475240	100	3 억		61329	N	N	0	N	00	N
98	20240715	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	5733660	2588	25.63	2230	2235	2210	2895	1565	2230	2215.48	1.92	0	0	2253	2241	2228	2216	2203	2247	2222	3	665	100	1510	5	1	3200000	71	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-68.28	2155	20240627	3.48	7030	-68.28	20240327	2155	3.48	20240627	7030	-68.28	20240327	2155	3.48	20240627	0.00	N	475240	100	3 억		61329	N	N	0	N	00	N
99	20240715	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	5733660	2588	25.63	2230	2235	2210	2895	1565	2230	2215.48	1.92	0	0	2253	2241	2228	2216	2203	2247	2222	3	665	100	1510	5	1	3200000	71	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-68.28	2155	20240627	3.48	7030	-68.28	20240327	2155	3.48	20240627	7030	-68.28	20240327	2155	3.48	20240627	0.00	N	475240	100	3 억		61329	N	N	0	N	00	N
100	20240715	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	5715850	2580	25.55	2230	2235	2210	2895	1565	2230	2215.45	1.92	0	0	2253	2241	2228	2216	2203	2247	2222	3	665	100	1510	5	1	3200000	71	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-68.49	2155	20240627	2.78	7030	-68.49	20240327	2155	2.78	20240627	7030	-68.49	20240327	2155	2.78	20240627	0.00	N	475240	100	3 억		61329	N	N	0	N	00	N
101	20240715	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	-15	5	-0.67	5715850	2580	25.55	2230	2235	2210	2895	1565	2230	2215.45	1.92	0	0	2253	2241	2228	2216	2203	2247	2222	3	665	100	1510	5	1	3200000	71	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-68.49	2155	20240627	2.78	7030	-68.49	20240327	2155	2.78	20240627	7030	-68.49	20240327	2155	2.78	20240627	0.00	N	475240	100	3 억		61329	N	N	0	N	00	N
102	20240715	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	5421255	2447	24.23	2230	2235	2210	2895	1565	2230	2215.47	1.92	0	0	2253	2241	2228	2216	2203	2247	2222	3	665	100	1510	5	1	3200000	72	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-68.21	2155	20240627	3.71	7030	-68.21	20240327	2155	3.71	20240627	7030	-68.21	20240327	2155	3.71	20240627	0.00	N	475240	100	3 억		61329	N	N	0	N	00	N
103	20240715	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	5421255	2447	24.23	2230	2235	2210	2895	1565	2230	2215.47	1.92	0	0	2253	2241	2228	2216	2203	2247	2222	3	665	100	1510	5	1	3200000	72	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-68.21	2155	20240627	3.71	7030	-68.21	20240327	2155	3.71	20240627	7030	-68.21	20240327	2155	3.71	20240627	0.00	N	475240	100	3 억		61329	N	N	0	N	00	N
104	20240715	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	5	2	0.22	5421255	2447	24.23	2230	2235	2210	2895	1565	2230	2215.47	1.92	0	0	2253	2241	2228	2216	2203	2247	2222	3	665	100	1510	5	1	3200000	72	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-68.21	2155	20240627	3.71	7030	-68.21	20240327	2155	3.71	20240627	7030	-68.21	20240327	2155	3.71	20240627	0.00	N	475240	100	3 억		61329	N	N	0	N	00	N
105	20240715	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	0	3	0.00	0	0	0.00	0	0	0	2895	1565	2230	0.00	1.92	0	0	2253	2241	2228	2216	2203	2247	2222	3	665	100	1510	5	1	3200000	71	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.28	2155	20240627	3.48	7030	-68.28	20240327	2155	3.48	20240627	7030	-68.28	20240327	2155	3.48	20240627	0.00	N	475240	100	3 억		61329	N	N	0	N	00	N
106	20240712	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	22491660	10098	86.92	2220	2240	2215	2890	1560	2225	2227.34	1.92	0	0	2245	2235	2220	2210	2195	2240	2215	3	665	100	1510	5	1	3200000	71	0.00	0.00	12	0.32	0.00	0.00	7030	20240327	-68.28	2155	20240627	3.48	7030	-68.28	20240327	2155	3.48	20240627	7030	-68.28	20240327	2155	3.48	20240627	0.00	N	475240	100	3 억		61329	N	N	0	N	00	N
107	20240712	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	22487200	10096	86.91	2220	2240	2215	2890	1560	2225	2227.34	1.92	0	0	2245	2235	2220	2210	2195	2240	2215	3	665	100	1510	5	1	3200000	71	0.00	0.00	12	0.32	0.00	0.00	7030	20240327	-68.42	2155	20240627	3.02	7030	-68.42	20240327	2155	3.02	20240627	7030	-68.42	20240327	2155	3.02	20240627	0.00	N	475240	100	3 억		61329	N	N	0	N	00	N
108	20240712	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	20747070	9313	80.17	2220	2240	2215	2890	1560	2225	2227.75	1.92	0	0	2245	2235	2220	2210	2195	2240	2215	3	665	100	1510	5	1	3200000	71	0.00	0.00	12	0.29	0.00	0.00	7030	20240327	-68.28	2155	20240627	3.48	7030	-68.28	20240327	2155	3.48	20240627	7030	-68.28	20240327	2155	3.48	20240627	0.00	N	475240	100	3 억		61329	N	N	0	N	00	N
109	20240712	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	5	2	0.22	20160580	9050	77.90	2220	2240	2215	2890	1560	2225	2227.69	1.92	0	0	2245	2235	2220	2210	2195	2240	2215	3	665	100	1510	5	1	3200000	71	0.00	0.00	12	0.28	0.00	0.00	7030	20240327	-68.28	2155	20240627	3.48	7030	-68.28	20240327	2155	3.48	20240627	7030	-68.28	20240327	2155	3.48	20240627	0.00	N	475240	100	3 억		61329	N	N	0	N	00	N
110	20240712	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	10	2	0.45	20049080	9000	77.47	2220	2240	2215	2890	1560	2225	2227.68	1.92	0	0	2245	2235	2220	2210	2195	2240	2215	3	665	100	1510	5	1	3200000	72	0.00	0.00	12	0.28	0.00	0.00	7030	20240327	-68.21	2155	20240627	3.71	7030	-68.21	20240327	2155	3.71	20240627	7030	-68.21	20240327	2155	3.71	20240627	0.00	N	475240	100	3 억		61329	N	N	0	N	00	N
111	20240712	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	15	2	0.67	18915965	8493	73.11	2220	2240	2215	2890	1560	2225	2227.24	1.92	0	0	2245	2235	2220	2210	2195	2240	2215	3	665	100	1510	5	1	3200000	72	0.00	0.00	12	0.27	0.00	0.00	7030	20240327	-68.14	2155	20240627	3.94	7030	-68.14	20240327	2155	3.94	20240627	7030	-68.14	20240327	2155	3.94	20240627	0.00	N	475240	100	3 억		61329	N	N	0	N	00	N
112	20240712	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	73185	33	0.28	2220	2220	2215	2890	1560	2225	2217.73	1.92	0	0	2245	2235	2220	2210	2195	2240	2215	3	665	100	1510	5	1	3200000	71	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.42	2155	20240627	3.02	7030	-68.42	20240327	2155	3.02	20240627	7030	-68.42	20240327	2155	3.02	20240627	0.00	N	475240	100	3 억		61329	N	N	0	N	00	N
113	20240712	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	-5	5	-0.22	8880	4	0.03	2220	2220	2220	2890	1560	2225	2220.00	1.92	0	0	2245	2235	2220	2210	2195	2240	2215	3	665	100	1510	5	1	3200000	71	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.42	2155	20240627	3.02	7030	-68.42	20240327	2155	3.02	20240627	7030	-68.42	20240327	2155	3.02	20240627	0.00	N	475240	100	3 억		61329	N	N	0	N	00	N
114	20240711	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	15	2	0.68	25811975	11611	225.19	2210	2230	2205	2870	1550	2210	2223.06	1.92	0	-79	2213	2211	2208	2206	2203	2212	2207	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.36	0.00	0.00	7030	20240327	-68.35	2155	20240627	3.25	7030	-68.35	20240327	2155	3.25	20240627	7030	-68.35	20240327	2155	3.25	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
115	20240711	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	20	2	0.90	25186750	11330	219.74	2210	2230	2205	2870	1550	2210	2223.01	1.92	0	-62	2213	2211	2208	2206	2203	2212	2207	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.35	0.00	0.00	7030	20240327	-68.28	2155	20240627	3.48	7030	-68.28	20240327	2155	3.48	20240627	7030	-68.28	20240327	2155	3.48	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
116	20240711	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	20	2	0.90	22378510	10067	195.25	2210	2230	2205	2870	1550	2210	2222.96	1.92	0	-62	2213	2211	2208	2206	2203	2212	2207	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.31	0.00	0.00	7030	20240327	-68.28	2155	20240627	3.48	7030	-68.28	20240327	2155	3.48	20240627	7030	-68.28	20240327	2155	3.48	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
117	20240711	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	15702140	7067	137.06	2210	2225	2205	2870	1550	2210	2221.90	1.92	0	-62	2213	2211	2208	2206	2203	2212	2207	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.22	0.00	0.00	7030	20240327	-68.42	2155	20240627	3.02	7030	-68.42	20240327	2155	3.02	20240627	7030	-68.42	20240327	2155	3.02	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
118	20240711	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	10136700	4565	88.54	2210	2225	2205	2870	1550	2210	2220.53	1.92	0	-62	2213	2211	2208	2206	2203	2212	2207	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-68.42	2155	20240627	3.02	7030	-68.42	20240327	2155	3.02	20240627	7030	-68.42	20240327	2155	3.02	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
119	20240711	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	15	2	0.68	9990180	4499	87.26	2210	2225	2205	2870	1550	2210	2220.53	1.92	0	-62	2213	2211	2208	2206	2203	2212	2207	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.14	0.00	0.00	7030	20240327	-68.35	2155	20240627	3.25	7030	-68.35	20240327	2155	3.25	20240627	7030	-68.35	20240327	2155	3.25	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
120	20240711	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	15	2	0.68	6580145	2963	57.47	2210	2225	2205	2870	1550	2210	2220.77	1.92	0	17	2213	2211	2208	2206	2203	2212	2207	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.09	0.00	0.00	7030	20240327	-68.35	2155	20240627	3.25	7030	-68.35	20240327	2155	3.25	20240627	7030	-68.35	20240327	2155	3.25	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
121	20240711	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	6630	3	0.06	2210	2210	2210	2870	1550	2210	2210.00	1.92	0	0	2213	2211	2208	2206	2203	2212	2207	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
122	20240710	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	11387580	5156	35.94	2210	2210	2205	2870	1550	2210	2208.61	1.92	0	0	2223	2216	2213	2206	2203	2215	2205	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
123	20240710	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	11281500	5108	35.61	2210	2210	2205	2870	1550	2210	2208.59	1.92	0	0	2223	2216	2213	2206	2203	2215	2205	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
124	20240710	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	7639905	3459	24.11	2210	2210	2205	2870	1550	2210	2208.70	1.92	0	0	2223	2216	2213	2206	2203	2215	2205	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.11	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
125	20240710	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	5917495	2679	18.67	2210	2210	2205	2870	1550	2210	2208.84	1.92	0	0	2223	2216	2213	2206	2203	2215	2205	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
126	20240710	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	5432395	2459	17.14	2210	2210	2205	2870	1550	2210	2209.19	1.92	0	0	2223	2216	2213	2206	2203	2215	2205	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
127	20240710	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	4874510	2206	15.38	2210	2210	2205	2870	1550	2210	2209.66	1.92	0	0	2223	2216	2213	2206	2203	2215	2205	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
128	20240710	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	1488790	674	4.70	2210	2210	2205	2870	1550	2210	2208.89	1.92	0	0	2223	2216	2213	2206	2203	2215	2205	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
129	20240710	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	1116050	505	3.52	2210	2210	2210	2870	1550	2210	2210.00	1.92	0	0	2223	2216	2213	2206	2203	2215	2205	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
130	20240709	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	31733105	14346	141.60	2210	2220	2210	2870	1550	2210	2211.98	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.45	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
131	20240709	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	30082235	13599	134.23	2210	2220	2210	2870	1550	2210	2212.09	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.42	0.00	0.00	7030	20240327	-68.49	2155	20240627	2.78	7030	-68.49	20240327	2155	2.78	20240627	7030	-68.49	20240327	2155	2.78	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
132	20240709	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	30057870	13588	134.12	2210	2220	2210	2870	1550	2210	2212.09	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.42	0.00	0.00	7030	20240327	-68.49	2155	20240627	2.78	7030	-68.49	20240327	2155	2.78	20240627	7030	-68.49	20240327	2155	2.78	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
133	20240709	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	26554920	12003	118.48	2210	2220	2210	2870	1550	2210	2212.36	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.38	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
134	20240709	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	25888840	11702	115.51	2210	2220	2210	2870	1550	2210	2212.34	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.37	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
135	20240709	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	25546290	11547	113.98	2210	2220	2210	2870	1550	2210	2212.37	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.36	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
136	20240709	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	23032900	10410	102.75	2210	2220	2210	2870	1550	2210	2212.57	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.33	0.00	0.00	7030	20240327	-68.49	2155	20240627	2.78	7030	-68.49	20240327	2155	2.78	20240627	7030	-68.49	20240327	2155	2.78	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
137	20240709	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	10	2	0.45	4441915	2001	19.75	2210	2220	2210	2870	1550	2210	2219.85	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.06	0.00	0.00	7030	20240327	-68.42	2155	20240627	3.02	7030	-68.42	20240327	2155	3.02	20240627	7030	-68.42	20240327	2155	3.02	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
138	20240708	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	22339440	10131	291.62	2200	2215	2200	2870	1550	2210	2205.06	1.92	0	0	2216	2212	2206	2202	2196	2215	2205	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.32	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
139	20240708	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	22317340	10121	291.34	2200	2215	2200	2870	1550	2210	2205.05	1.92	0	0	2216	2212	2206	2202	2196	2215	2205	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.32	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
140	20240708	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	15830500	7177	206.59	2200	2215	2200	2870	1550	2210	2205.73	1.92	0	0	2216	2212	2206	2202	2196	2215	2205	3	660	100	1500	5	1	3200000	70	0.00	0.00	12	0.22	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
141	20240708	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	15602880	7074	203.63	2200	2215	2200	2870	1550	2210	2205.67	1.92	0	0	2216	2212	2206	2202	2196	2215	2205	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.22	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
142	20240708	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	13091390	5935	170.84	2200	2215	2200	2870	1550	2210	2205.79	1.92	0	0	2216	2212	2206	2202	2196	2215	2205	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.19	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
143	20240708	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	5	2	0.23	3041000	1377	39.64	2200	2215	2200	2870	1550	2210	2208.42	1.92	0	0	2216	2212	2206	2202	2196	2215	2205	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-68.49	2155	20240627	2.78	7030	-68.49	20240327	2155	2.78	20240627	7030	-68.49	20240327	2155	2.78	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
144	20240708	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	825440	375	10.79	2200	2210	2200	2870	1550	2210	2201.17	1.92	0	0	2216	2212	2206	2202	2196	2215	2205	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
145	20240708	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	2200	1	0.03	2200	2200	2200	2870	1550	2210	2200.00	1.92	0	0	2216	2212	2206	2202	2196	2215	2205	3	660	100	1500	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
146	20240705	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	7652905	3474	24.13	2210	2210	2200	2870	1550	2210	2202.91	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.11	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
147	20240705	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	7608705	3454	23.99	2210	2210	2200	2870	1550	2210	2202.87	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.11	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
148	20240705	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	7560085	3432	23.83	2210	2210	2200	2870	1550	2210	2202.82	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1500	5	1	3200000	70	0.00	0.00	12	0.11	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
149	20240705	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	6719685	3050	21.18	2210	2210	2200	2870	1550	2210	2203.18	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1500	5	1	3200000	70	0.00	0.00	12	0.10	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
150	20240705	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-10	5	-0.45	6713085	3047	21.16	2210	2210	2200	2870	1550	2210	2203.18	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1500	5	1	3200000	70	0.00	0.00	12	0.10	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
151	20240705	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	4728585	2145	14.90	2210	2210	2200	2870	1550	2210	2204.47	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
152	20240705	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	0	3	0.00	1260140	572	3.97	2210	2210	2200	2870	1550	2210	2203.04	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
153	20240705	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	-5	5	-0.23	11045	5	0.03	2210	2210	2205	2870	1550	2210	2209.00	1.92	0	0	2223	2216	2208	2201	2193	2220	2205	3	660	100	1500	5	1	3200000	71	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
154	20240704	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	31821275	14399	70.39	2205	2215	2200	2865	1545	2205	2209.96	1.92	0	0	2215	2210	2200	2195	2185	2212	2197	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.45	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
155	20240704	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	24741630	11196	54.73	2205	2215	2200	2865	1545	2205	2209.86	1.92	0	0	2215	2210	2200	2195	2185	2212	2197	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.35	0.00	0.00	7030	20240327	-68.49	2155	20240627	2.78	7030	-68.49	20240327	2155	2.78	20240627	7030	-68.49	20240327	2155	2.78	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
156	20240704	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	12288230	5561	27.19	2205	2215	2200	2865	1545	2205	2209.72	1.92	0	0	2215	2210	2200	2195	2185	2212	2197	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.17	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
157	20240704	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	12164470	5505	26.91	2205	2215	2200	2865	1545	2205	2209.71	1.92	0	0	2215	2210	2200	2195	2185	2212	2197	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.17	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
158	20240704	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	11578820	5240	25.62	2205	2215	2200	2865	1545	2205	2209.70	1.92	0	0	2215	2210	2200	2195	2185	2212	2197	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
159	20240704	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2215	10	2	0.45	11063790	5007	24.48	2205	2215	2200	2865	1545	2205	2209.66	1.92	0	0	2215	2210	2200	2195	2185	2212	2197	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-68.49	2155	20240627	2.78	7030	-68.49	20240327	2155	2.78	20240627	7030	-68.49	20240327	2155	2.78	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
160	20240704	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	5	2	0.23	497930	226	1.10	2205	2210	2200	2865	1545	2205	2203.23	1.92	0	0	2215	2210	2200	2195	2185	2212	2197	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.01	0.00	0.00	7030	20240327	-68.56	2155	20240627	2.55	7030	-68.56	20240327	2155	2.55	20240627	7030	-68.56	20240327	2155	2.55	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
161	20240704	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	2205	1	0.00	2205	2205	2205	2865	1545	2205	2205.00	1.92	0	0	2215	2210	2200	2195	2185	2212	2197	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
162	20240703	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	44999265	20455	424.91	2200	2205	2190	2860	1540	2200	2199.92	1.92	0	0	2213	2206	2198	2191	2183	2207	2192	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.64	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
163	20240703	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	44840505	20383	423.41	2200	2205	2190	2860	1540	2200	2199.90	1.92	0	0	2213	2206	2198	2191	2183	2207	2192	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.64	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
164	20240703	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	5	2	0.23	35032705	15925	330.81	2200	2205	2190	2860	1540	2200	2199.86	1.92	0	0	2213	2206	2198	2191	2183	2207	2192	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.50	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
165	20240703	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	13810705	6290	130.66	2200	2200	2190	2860	1540	2200	2195.66	1.92	0	0	2213	2206	2198	2191	2183	2207	2192	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.20	0.00	0.00	7030	20240327	-68.78	2155	20240627	1.86	7030	-68.78	20240327	2155	1.86	20240627	7030	-68.78	20240327	2155	1.86	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
166	20240703	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	0	3	0.00	13672290	6227	129.35	2200	2200	2190	2860	1540	2200	2195.65	1.92	0	0	2213	2206	2198	2191	2183	2207	2192	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.19	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
167	20240703	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	11971690	5454	113.29	2200	2200	2190	2860	1540	2200	2195.03	1.92	0	0	2213	2206	2198	2191	2183	2207	2192	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.17	0.00	0.00	7030	20240327	-68.78	2155	20240627	1.86	7030	-68.78	20240327	2155	1.86	20240627	7030	-68.78	20240327	2155	1.86	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
168	20240703	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	11398745	5193	107.87	2200	2200	2190	2860	1540	2200	2195.02	1.92	0	0	2213	2206	2198	2191	2183	2207	2192	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.16	0.00	0.00	7030	20240327	-68.78	2155	20240627	1.86	7030	-68.78	20240327	2155	1.86	20240627	7030	-68.78	20240327	2155	1.86	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
169	20240703	091252	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	1.92	0	0	2213	2206	2198	2191	2183	2207	2192	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
170	20240702	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	10554570	4814	137.70	2200	2205	2190	2865	1545	2205	2192.47	1.92	0	0	2211	2207	2201	2197	2191	2210	2200	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.15	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
171	20240702	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	10554570	4814	137.70	2200	2205	2190	2865	1545	2205	2192.47	1.92	0	0	2211	2207	2201	2197	2191	2210	2200	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.15	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
172	20240702	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	10554570	4814	137.70	2200	2205	2190	2865	1545	2205	2192.47	1.92	0	0	2211	2207	2201	2197	2191	2210	2200	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.15	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
173	20240702	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	9074985	4141	118.45	2200	2205	2190	2865	1545	2205	2191.50	1.92	0	0	2211	2207	2201	2197	2191	2210	2200	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.13	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
174	20240702	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	8613985	3931	112.44	2200	2205	2190	2865	1545	2205	2191.30	1.92	0	0	2211	2207	2201	2197	2191	2210	2200	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.12	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
175	20240702	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	8569950	3911	111.87	2200	2200	2190	2865	1545	2205	2191.24	1.92	0	0	2211	2207	2201	2197	2191	2210	2200	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.12	0.00	0.00	7030	20240327	-68.85	2155	20240627	1.62	7030	-68.85	20240327	2155	1.62	20240627	7030	-68.85	20240327	2155	1.62	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
176	20240702	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-15	5	-0.68	1702095	775	22.17	2200	2200	2190	2865	1545	2205	2196.25	1.92	0	0	2211	2207	2201	2197	2191	2210	2200	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.02	0.00	0.00	7030	20240327	-68.85	2155	20240627	1.62	7030	-68.85	20240327	2155	1.62	20240627	7030	-68.85	20240327	2155	1.62	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
177	20240702	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	0	0	0.00	0	0	0	2865	1545	2205	0.00	1.92	0	0	2211	2207	2201	2197	2191	2210	2200	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		61408	N	N	0	N	00	N
178	20240701	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	7683370	3496	55.91	2200	2205	2195	2865	1545	2205	2197.76	1.92	0	-5	2211	2207	2201	2197	2191	2210	2200	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.11	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
179	20240701	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	5455295	2481	39.68	2200	2205	2195	2865	1545	2205	2198.83	1.92	0	-5	2211	2207	2201	2197	2191	2210	2200	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.08	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
180	20240701	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	4948145	2251	36.00	2200	2205	2195	2865	1545	2205	2198.20	1.92	0	-5	2211	2207	2201	2197	2191	2210	2200	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
181	20240701	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	4888735	2224	35.57	2200	2205	2195	2865	1545	2205	2198.17	1.92	0	-5	2211	2207	2201	2197	2191	2210	2200	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.07	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
182	20240701	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	2664395	1211	19.37	2200	2205	2195	2865	1545	2205	2200.16	1.92	0	36	2211	2207	2201	2197	2191	2210	2200	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.04	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
183	20240701	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	0	3	0.00	2299170	1045	16.71	2200	2205	2195	2865	1545	2205	2200.16	1.92	0	-5	2211	2207	2201	2197	2191	2210	2200	3	660	100	1490	5	1	3200000	71	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-68.63	2155	20240627	2.32	7030	-68.63	20240327	2155	2.32	20240627	7030	-68.63	20240327	2155	2.32	20240627	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
184	20240701	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	1765560	803	12.84	2200	2205	2195	2865	1545	2205	2198.70	1.92	0	-5	2211	2207	2201	2197	2191	2210	2200	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.03	0.00	0.00	7030	20240327	-68.78	2155	20240627	1.86	7030	-68.78	20240327	2155	1.86	20240627	7030	-68.78	20240327	2155	1.86	20240627	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N
185	20240701	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	77000	35	0.56	2200	2200	2200	2865	1545	2205	2200.00	1.92	0	-5	2211	2207	2201	2197	2191	2210	2200	3	660	100	1490	5	1	3200000	70	0.00	0.00	12	0.00	0.00	0.00	7030	20240327	-68.71	2155	20240627	2.09	7030	-68.71	20240327	2155	2.09	20240627	7030	-68.71	20240327	2155	2.09	20240627	0.00	N	475240	100	3 억		61413	N	N	0	N	00	N