KissMeData/475250/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	2190	20	2	0.92	9090475	4188	37.21	2180	2190	2165	2820	1520	2170	2170.60	0.18	0	3582	2196	2182	2176	2162	2156	2180	2160	4	650	100	1510	5	1	3700000	81	0.00	0.00	12	0.11	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
3	20240731	151413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	8528245	3929	34.91	2180	2190	2165	2820	1520	2170	2170.59	0.18	0	3586	2196	2182	2176	2162	2156	2180	2160	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.11	0.00	0.00	5200	20240424	-58.37	2105	20240624	2.85	5200	-58.37	20240424	2105	2.85	20240624	5200	-58.37	20240424	2105	2.85	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
4	20240731	141416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	8098605	3731	33.15	2180	2190	2165	2820	1520	2170	2170.63	0.18	0	3452	2196	2182	2176	2162	2156	2180	2160	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.10	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
5	20240731	131408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	8098605	3731	33.15	2180	2190	2165	2820	1520	2170	2170.63	0.18	0	3452	2196	2182	2176	2162	2156	2180	2160	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.10	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
6	20240731	121410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	8066055	3716	33.02	2180	2190	2165	2820	1520	2170	2170.63	0.18	0	3452	2196	2182	2176	2162	2156	2180	2160	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.10	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
7	20240731	111409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	8024825	3697	32.85	2180	2190	2165	2820	1520	2170	2170.63	0.18	0	3452	2196	2182	2176	2162	2156	2180	2160	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.10	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
8	20240731	101407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	7860220	3621	32.18	2180	2190	2165	2820	1520	2170	2170.73	0.18	0	3389	2196	2182	2176	2162	2156	2180	2160	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.10	0.00	0.00	5200	20240424	-58.37	2105	20240624	2.85	5200	-58.37	20240424	2105	2.85	20240624	5200	-58.37	20240424	2105	2.85	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
9	20240731	091405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	2180	1	0.01	2180	2180	2180	2820	1520	2170	2180.00	0.18	0	0	2196	2182	2176	2162	2156	2180	2160	4	650	100	1510	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.08	2105	20240624	3.56	5200	-58.08	20240424	2105	3.56	20240624	5200	-58.08	20240424	2105	3.56	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
10	20240730	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	24538310	11254	34.97	2185	2190	2170	2825	1525	2175	2180.41	0.18	0	4001	2191	2182	2176	2167	2161	2180	2165	4	650	100	1520	5	1	3700000	80	0.00	0.00	12	0.30	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
11	20240730	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	24390650	11186	34.76	2185	2190	2170	2825	1525	2175	2180.46	0.18	0	4026	2191	2182	2176	2167	2161	2180	2165	4	650	100	1520	5	1	3700000	80	0.00	0.00	12	0.30	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
12	20240730	141341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	24018745	11015	34.23	2185	2190	2170	2825	1525	2175	2180.55	0.18	0	3859	2191	2182	2176	2167	2161	2180	2165	4	650	100	1520	5	1	3700000	80	0.00	0.00	12	0.30	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
13	20240730	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	21122835	9684	30.09	2185	2190	2170	2825	1525	2175	2181.21	0.18	0	3651	2191	2182	2176	2167	2161	2180	2165	4	650	100	1520	5	1	3700000	81	0.00	0.00	12	0.26	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
14	20240730	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	20759295	9518	29.58	2185	2190	2170	2825	1525	2175	2181.06	0.18	0	3485	2191	2182	2176	2167	2161	2180	2165	4	650	100	1520	5	1	3700000	81	0.00	0.00	12	0.26	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
15	20240730	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	20400135	9354	29.07	2185	2190	2170	2825	1525	2175	2180.90	0.18	0	3321	2191	2182	2176	2167	2161	2180	2165	4	650	100	1520	5	1	3700000	80	0.00	0.00	12	0.25	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
16	20240730	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	4645170	2126	6.61	2185	2185	2175	2825	1525	2175	2184.93	0.18	0	159	2191	2182	2176	2167	2161	2180	2165	4	650	100	1520	5	1	3700000	81	0.00	0.00	12	0.06	0.00	0.00	5200	20240424	-57.98	2105	20240624	3.80	5200	-57.98	20240424	2105	3.80	20240624	5200	-57.98	20240424	2105	3.80	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
17	20240730	091405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	26170	12	0.04	2185	2185	2175	2825	1525	2175	2180.83	0.18	0	5	2191	2182	2176	2167	2161	2180	2165	4	650	100	1520	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-57.98	2105	20240624	3.80	5200	-57.98	20240424	2105	3.80	20240624	5200	-57.98	20240424	2105	3.80	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
18	20240729	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	70116015	32181	585.32	2180	2185	2170	2830	1530	2180	2178.80	0.18	0	1042	2206	2192	2181	2167	2156	2187	2162	4	650	100	1520	5	1	3700000	80	0.00	0.00	12	0.87	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
19	20240729	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	70072515	32161	584.96	2180	2185	2170	2830	1530	2180	2178.80	0.18	0	1042	2206	2192	2181	2167	2156	2187	2162	4	650	100	1520	5	1	3700000	81	0.00	0.00	12	0.87	0.00	0.00	5200	20240424	-57.98	2105	20240624	3.80	5200	-57.98	20240424	2105	3.80	20240624	5200	-57.98	20240424	2105	3.80	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
20	20240729	141357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	65073235	29873	543.34	2180	2185	2170	2830	1530	2180	2178.33	0.18	0	1042	2206	2192	2181	2167	2156	2187	2162	4	650	100	1520	5	1	3700000	80	0.00	0.00	12	0.81	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
21	20240729	131357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	64072865	29412	534.96	2180	2185	2170	2830	1530	2180	2178.46	0.18	0	1042	2206	2192	2181	2167	2156	2187	2162	4	650	100	1520	5	1	3700000	80	0.00	0.00	12	0.79	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
22	20240729	121356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	64064170	29408	534.89	2180	2185	2170	2830	1530	2180	2178.46	0.18	0	1042	2206	2192	2181	2167	2156	2187	2162	4	650	100	1520	5	1	3700000	81	0.00	0.00	12	0.79	0.00	0.00	5200	20240424	-57.98	2105	20240624	3.80	5200	-57.98	20240424	2105	3.80	20240624	5200	-57.98	20240424	2105	3.80	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
23	20240729	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	62965515	28905	525.74	2180	2180	2170	2830	1530	2180	2178.36	0.18	0	1042	2206	2192	2181	2167	2156	2187	2162	4	650	100	1520	5	1	3700000	80	0.00	0.00	12	0.78	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
24	20240729	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	8473685	3904	71.01	2180	2180	2170	2830	1530	2180	2170.51	0.18	0	1042	2206	2192	2181	2167	2156	2187	2162	4	650	100	1520	5	1	3700000	80	0.00	0.00	12	0.11	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
25	20240729	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	6540	3	0.05	2180	2180	2180	2830	1530	2180	2180.00	0.18	0	0	2206	2192	2181	2167	2156	2187	2162	4	650	100	1520	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.08	2105	20240624	3.56	5200	-58.08	20240424	2105	3.56	20240624	5200	-58.08	20240424	2105	3.56	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
26	20240726	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	11968275	5498	96.83	2195	2195	2170	2830	1530	2180	2176.84	0.18	0	2380	2206	2192	2181	2167	2156	2187	2162	4	650	100	1520	5	1	3700000	81	0.00	0.00	12	0.15	0.00	0.00	5200	20240424	-58.08	2105	20240624	3.56	5200	-58.08	20240424	2105	3.56	20240624	5200	-58.08	20240424	2105	3.56	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
27	20240726	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	11935600	5483	96.57	2195	2195	2170	2830	1530	2180	2176.84	0.18	0	2375	2206	2192	2181	2167	2156	2187	2162	4	650	100	1520	5	1	3700000	81	0.00	0.00	12	0.15	0.00	0.00	5200	20240424	-58.08	2105	20240624	3.56	5200	-58.08	20240424	2105	3.56	20240624	5200	-58.08	20240424	2105	3.56	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
28	20240726	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	9964550	4577	80.61	2195	2195	2170	2830	1530	2180	2177.09	0.18	0	1569	2206	2192	2181	2167	2156	2187	2162	4	650	100	1520	5	1	3700000	80	0.00	0.00	12	0.12	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
29	20240726	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	1243675	572	10.07	2195	2195	2170	2830	1530	2180	2174.26	0.18	0	449	2206	2192	2181	2167	2156	2187	2162	4	650	100	1520	5	1	3700000	80	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
30	20240726	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	1237150	569	10.02	2195	2195	2170	2830	1530	2180	2174.25	0.18	0	446	2206	2192	2181	2167	2156	2187	2162	4	650	100	1520	5	1	3700000	80	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
31	20240726	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	1213105	558	9.83	2195	2195	2170	2830	1530	2180	2174.02	0.18	0	443	2206	2192	2181	2167	2156	2187	2162	4	650	100	1520	5	1	3700000	81	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
32	20240726	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	1013815	467	8.22	2195	2195	2170	2830	1530	2180	2170.91	0.18	0	443	2206	2192	2181	2167	2156	2187	2162	4	650	100	1520	5	1	3700000	81	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
33	20240726	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	4390	2	0.04	2195	2195	2195	2830	1530	2180	2195.00	0.18	0	0	2206	2192	2181	2167	2156	2187	2162	4	650	100	1520	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-57.79	2105	20240624	4.28	5200	-57.79	20240424	2105	4.28	20240624	5200	-57.79	20240424	2105	4.28	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
34	20240725	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	12324365	5678	870.86	2195	2195	2170	2850	1540	2195	2170.55	0.18	0	-6	2211	2202	2186	2177	2161	2207	2182	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.15	0.00	0.00	5200	20240424	-58.08	2105	20240624	3.56	5200	-58.08	20240424	2105	3.56	20240624	5200	-58.08	20240424	2105	3.56	20240624	0.00	N	475250	100	3 억		6617	N	N	0	N	00	N
35	20240725	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	12300465	5667	869.17	2195	2195	2170	2850	1540	2195	2170.54	0.18	0	0	2211	2202	2186	2177	2161	2207	2182	4	655	100	1530	5	1	3700000	80	0.00	0.00	12	0.15	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6617	N	N	0	N	00	N
36	20240725	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	2576695	1186	181.90	2195	2195	2170	2850	1540	2195	2172.59	0.18	0	0	2211	2202	2186	2177	2161	2207	2182	4	655	100	1530	5	1	3700000	80	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6617	N	N	0	N	00	N
37	20240725	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	2568015	1182	181.29	2195	2195	2170	2850	1540	2195	2172.60	0.18	0	0	2211	2202	2186	2177	2161	2207	2182	4	655	100	1530	5	1	3700000	80	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6617	N	N	0	N	00	N
38	20240725	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-25	5	-1.14	2472535	1138	174.54	2195	2195	2170	2850	1540	2195	2172.70	0.18	0	0	2211	2202	2186	2177	2161	2207	2182	4	655	100	1530	5	1	3700000	80	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6617	N	N	0	N	00	N
39	20240725	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	1168355	537	82.36	2195	2195	2175	2850	1540	2195	2175.71	0.18	0	0	2211	2202	2186	2177	2161	2207	2182	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-57.98	2105	20240624	3.80	5200	-57.98	20240424	2105	3.80	20240624	5200	-57.98	20240424	2105	3.80	20240624	0.00	N	475250	100	3 억		6617	N	N	0	N	00	N
40	20240725	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	30730	14	2.15	2195	2195	2195	2850	1540	2195	2195.00	0.18	0	0	2211	2202	2186	2177	2161	2207	2182	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-57.79	2105	20240624	4.28	5200	-57.79	20240424	2105	4.28	20240624	5200	-57.79	20240424	2105	4.28	20240624	0.00	N	475250	100	3 억		6617	N	N	0	N	00	N
41	20240725	091316	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	0.18	0	0	2211	2202	2186	2177	2161	2207	2182	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-57.79	2105	20240624	4.28	5200	-57.79	20240424	2105	4.28	20240624	5200	-57.79	20240424	2105	4.28	20240624	0.00	N	475250	100	3 억		6617	N	N	0	N	00	N
42	20240724	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1425045	652	9.21	2170	2195	2170	2850	1540	2195	2185.65	0.18	0	6	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-57.79	2105	20240624	4.28	5200	-57.79	20240424	2105	4.28	20240624	5200	-57.79	20240424	2105	4.28	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
43	20240724	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	1403095	642	9.07	2170	2195	2170	2850	1540	2195	2185.51	0.18	0	6	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3700000	80	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
44	20240724	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1311745	600	8.47	2170	2195	2170	2850	1540	2195	2186.24	0.18	0	6	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-57.79	2105	20240624	4.28	5200	-57.79	20240424	2105	4.28	20240624	5200	-57.79	20240424	2105	4.28	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
45	20240724	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	1265920	579	8.18	2170	2195	2170	2850	1540	2195	2186.39	0.18	0	0	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
46	20240724	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	289180	133	1.88	2170	2195	2170	2850	1540	2195	2174.29	0.18	0	0	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
47	20240724	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	289180	133	1.88	2170	2195	2170	2850	1540	2195	2174.29	0.18	0	0	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
48	20240724	101356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	289180	133	1.88	2170	2195	2170	2850	1540	2195	2174.29	0.18	0	0	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
49	20240724	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-20	5	-0.91	247570	114	1.61	2170	2195	2170	2850	1540	2195	2171.67	0.18	0	0	2205	2200	2190	2185	2175	2202	2187	4	655	100	1530	5	1	3700000	80	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6611	N	N	0	N	00	N
50	20240723	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	15439250	7048	91.71	2185	2195	2180	2845	1535	2190	2190.59	0.18	0	3398	2210	2200	2185	2175	2160	2205	2180	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.19	0.00	0.00	5200	20240424	-57.79	2105	20240624	4.28	5200	-57.79	20240424	2105	4.28	20240624	5200	-57.79	20240424	2105	4.28	20240624	0.00	N	475250	100	3 억		6613	N	N	0	N	00	N
51	20240723	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	15428275	7043	91.65	2185	2195	2180	2845	1535	2190	2190.58	0.18	0	3398	2210	2200	2185	2175	2160	2205	2180	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.19	0.00	0.00	5200	20240424	-57.79	2105	20240624	4.28	5200	-57.79	20240424	2105	4.28	20240624	5200	-57.79	20240424	2105	4.28	20240624	0.00	N	475250	100	3 억		6613	N	N	0	N	00	N
52	20240723	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	14267445	6513	84.75	2185	2195	2180	2845	1535	2190	2190.61	0.18	0	2887	2210	2200	2185	2175	2160	2205	2180	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6613	N	N	0	N	00	N
53	20240723	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	12924840	5901	76.79	2185	2195	2180	2845	1535	2190	2190.28	0.18	0	2276	2210	2200	2185	2175	2160	2205	2180	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-57.79	2105	20240624	4.28	5200	-57.79	20240424	2105	4.28	20240624	5200	-57.79	20240424	2105	4.28	20240624	0.00	N	475250	100	3 억		6613	N	N	0	N	00	N
54	20240723	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	11792310	5385	70.07	2185	2195	2180	2845	1535	2190	2189.84	0.18	0	1760	2210	2200	2185	2175	2160	2205	2180	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.15	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6613	N	N	0	N	00	N
55	20240723	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	9834795	4493	58.46	2185	2195	2180	2845	1535	2190	2188.91	0.18	0	1068	2210	2200	2185	2175	2160	2205	2180	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.12	0.00	0.00	5200	20240424	-57.79	2105	20240624	4.28	5200	-57.79	20240424	2105	4.28	20240624	5200	-57.79	20240424	2105	4.28	20240624	0.00	N	475250	100	3 억		6613	N	N	0	N	00	N
56	20240723	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	1250685	572	7.44	2185	2190	2180	2845	1535	2190	2186.51	0.18	0	547	2210	2200	2185	2175	2160	2205	2180	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-57.98	2105	20240624	3.80	5200	-57.98	20240424	2105	3.80	20240624	5200	-57.98	20240424	2105	3.80	20240624	0.00	N	475250	100	3 억		6613	N	N	0	N	00	N
57	20240723	091321	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	0.18	0	0	2210	2200	2185	2175	2160	2205	2180	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6613	N	N	0	N	00	N
58	20240722	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	16830720	7685	85.93	2185	2195	2170	2840	1530	2185	2190.07	0.18	0	6253	2198	2191	2178	2171	2158	2195	2175	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.21	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6613	N	N	0	N	00	N
59	20240722	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	15296220	6985	78.11	2185	2195	2170	2840	1530	2185	2189.87	0.18	0	6253	2198	2191	2178	2171	2158	2195	2175	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.19	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6613	N	N	0	N	00	N
60	20240722	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	13704090	6258	69.98	2185	2195	2170	2840	1530	2185	2189.85	0.18	0	5526	2198	2191	2178	2171	2158	2195	2175	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.17	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6613	N	N	0	N	00	N
61	20240722	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	13450050	6142	68.68	2185	2195	2170	2840	1530	2185	2189.85	0.18	0	5410	2198	2191	2178	2171	2158	2195	2175	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.17	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6613	N	N	0	N	00	N
62	20240722	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	8353830	3816	42.67	2185	2195	2170	2840	1530	2185	2189.16	0.18	0	3540	2198	2191	2178	2171	2158	2195	2175	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.10	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6613	N	N	0	N	00	N
63	20240722	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	5824370	2661	29.76	2185	2190	2170	2840	1530	2185	2188.79	0.18	0	2387	2198	2191	2178	2171	2158	2195	2175	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.07	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6613	N	N	0	N	00	N
64	20240722	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	47995	22	0.25	2185	2185	2170	2840	1530	2185	2181.59	0.18	0	0	2198	2191	2178	2171	2158	2195	2175	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-57.98	2105	20240624	3.80	5200	-57.98	20240424	2105	3.80	20240624	5200	-57.98	20240424	2105	3.80	20240624	0.00	N	475250	100	3 억		6613	N	N	0	N	00	N
65	20240722	091312	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	0.18	0	0	2198	2191	2178	2171	2158	2195	2175	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-57.98	2105	20240624	3.80	5200	-57.98	20240424	2105	3.80	20240624	5200	-57.98	20240424	2105	3.80	20240624	0.00	N	475250	100	3 억		6613	N	N	0	N	00	N
66	20240719	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	19381810	8943	62.87	2185	2185	2165	2840	1530	2185	2167.26	0.18	0	-1	2225	2205	2180	2160	2135	2215	2170	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.24	0.00	0.00	5200	20240424	-57.98	2105	20240624	3.80	5200	-57.98	20240424	2105	3.80	20240624	5200	-57.98	20240424	2105	3.80	20240624	0.00	N	475250	100	3 억		6614	N	N	0	N	00	N
67	20240719	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	19338110	8923	62.73	2185	2185	2165	2840	1530	2185	2167.22	0.18	0	-1	2225	2205	2180	2160	2135	2215	2170	4	655	100	1520	5	1	3700000	80	0.00	0.00	12	0.24	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6614	N	N	0	N	00	N
68	20240719	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	11165890	5157	36.26	2185	2185	2165	2840	1530	2185	2165.19	0.18	0	-1	2225	2205	2180	2160	2135	2215	2170	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.14	0.00	0.00	5200	20240424	-58.08	2105	20240624	3.56	5200	-58.08	20240424	2105	3.56	20240624	5200	-58.08	20240424	2105	3.56	20240624	0.00	N	475250	100	3 억		6614	N	N	0	N	00	N
69	20240719	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	11144090	5147	36.19	2185	2185	2165	2840	1530	2185	2165.16	0.18	0	-1	2225	2205	2180	2160	2135	2215	2170	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.14	0.00	0.00	5200	20240424	-57.98	2105	20240624	3.80	5200	-57.98	20240424	2105	3.80	20240624	5200	-57.98	20240424	2105	3.80	20240624	0.00	N	475250	100	3 억		6614	N	N	0	N	00	N
70	20240719	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	11144090	5147	36.19	2185	2185	2165	2840	1530	2185	2165.16	0.18	0	-1	2225	2205	2180	2160	2135	2215	2170	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.14	0.00	0.00	5200	20240424	-57.98	2105	20240624	3.80	5200	-57.98	20240424	2105	3.80	20240624	5200	-57.98	20240424	2105	3.80	20240624	0.00	N	475250	100	3 억		6614	N	N	0	N	00	N
71	20240719	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	11141905	5146	36.18	2185	2185	2165	2840	1530	2185	2165.16	0.18	0	-1	2225	2205	2180	2160	2135	2215	2170	4	655	100	1520	5	1	3700000	80	0.00	0.00	12	0.14	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6614	N	N	0	N	00	N
72	20240719	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	11033405	5096	35.83	2185	2185	2165	2840	1530	2185	2165.11	0.18	0	-1	2225	2205	2180	2160	2135	2215	2170	4	655	100	1520	5	1	3700000	80	0.00	0.00	12	0.14	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6614	N	N	0	N	00	N
73	20240719	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	6555	3	0.02	2185	2185	2185	2840	1530	2185	2185.00	0.18	0	0	2225	2205	2180	2160	2135	2215	2170	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-57.98	2105	20240624	3.80	5200	-57.98	20240424	2105	3.80	20240624	5200	-57.98	20240424	2105	3.80	20240624	0.00	N	475250	100	3 억		6614	N	N	0	N	00	N
74	20240718	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	30893900	14224	943.86	2165	2200	2155	2845	1535	2190	2171.96	0.18	0	1065	2213	2201	2193	2181	2173	2200	2180	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.38	0.00	0.00	5200	20240424	-57.98	2105	20240624	3.80	5200	-57.98	20240424	2105	3.80	20240624	5200	-57.98	20240424	2105	3.80	20240624	0.00	N	475250	100	3 억		6606	N	N	0	N	00	N
75	20240718	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	30642685	14109	936.23	2165	2200	2155	2845	1535	2190	2171.85	0.18	0	1077	2213	2201	2193	2181	2173	2200	2180	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.38	0.00	0.00	5200	20240424	-58.08	2105	20240624	3.56	5200	-58.08	20240424	2105	3.56	20240624	5200	-58.08	20240424	2105	3.56	20240624	0.00	N	475250	100	3 억		6606	N	N	0	N	00	N
76	20240718	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	29292950	13491	895.22	2165	2200	2155	2845	1535	2190	2171.30	0.18	0	1195	2213	2201	2193	2181	2173	2200	2180	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.36	0.00	0.00	5200	20240424	-57.98	2105	20240624	3.80	5200	-57.98	20240424	2105	3.80	20240624	5200	-57.98	20240424	2105	3.80	20240624	0.00	N	475250	100	3 억		6606	N	N	0	N	00	N
77	20240718	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	28041530	12919	857.27	2165	2200	2155	2845	1535	2190	2170.57	0.18	0	1303	2213	2201	2193	2181	2173	2200	2180	4	655	100	1530	5	1	3700000	80	0.00	0.00	12	0.35	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6606	N	N	0	N	00	N
78	20240718	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	27745785	12783	848.24	2165	2200	2155	2845	1535	2190	2170.52	0.18	0	1425	2213	2201	2193	2181	2173	2200	2180	4	655	100	1530	5	1	3700000	80	0.00	0.00	12	0.35	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6606	N	N	0	N	00	N
79	20240718	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	26954580	12419	824.09	2165	2200	2155	2845	1535	2190	2170.43	0.18	0	1767	2213	2201	2193	2181	2173	2200	2180	4	655	100	1530	5	1	3700000	80	0.00	0.00	12	0.34	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6606	N	N	0	N	00	N
80	20240718	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	18717545	8653	574.19	2165	2200	2155	2845	1535	2190	2163.13	0.18	0	1779	2213	2201	2193	2181	2173	2200	2180	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.23	0.00	0.00	5200	20240424	-58.08	2105	20240624	3.56	5200	-58.08	20240424	2105	3.56	20240624	5200	-58.08	20240424	2105	3.56	20240624	0.00	N	475250	100	3 억		6606	N	N	0	N	00	N
81	20240718	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	467715	216	14.33	2165	2200	2165	2845	1535	2190	2165.35	0.18	0	0	2213	2201	2193	2181	2173	2200	2180	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-57.69	2105	20240624	4.51	5200	-57.69	20240424	2105	4.51	20240624	5200	-57.69	20240424	2105	4.51	20240624	0.00	N	475250	100	3 억		6606	N	N	0	N	00	N
82	20240717	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	3296645	1507	10.95	2190	2205	2185	2840	1530	2185	2187.55	0.18	0	101	2208	2196	2178	2166	2148	2187	2157	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6605	N	N	0	N	00	N
83	20240717	151344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	3226620	1475	10.71	2190	2205	2185	2840	1530	2185	2187.54	0.18	0	96	2208	2196	2178	2166	2148	2187	2157	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6605	N	N	0	N	00	N
84	20240717	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	3069020	1403	10.19	2190	2205	2185	2840	1530	2185	2187.47	0.18	0	80	2208	2196	2178	2166	2148	2187	2157	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6605	N	N	0	N	00	N
85	20240717	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	1895375	866	6.29	2190	2205	2185	2840	1530	2185	2188.65	0.18	0	63	2208	2196	2178	2166	2148	2187	2157	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6605	N	N	0	N	00	N
86	20240717	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	1728675	790	5.74	2190	2205	2185	2840	1530	2185	2188.20	0.18	0	46	2208	2196	2178	2166	2148	2187	2157	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-57.79	2105	20240624	4.28	5200	-57.79	20240424	2105	4.28	20240624	5200	-57.79	20240424	2105	4.28	20240624	0.00	N	475250	100	3 억		6605	N	N	0	N	00	N
87	20240717	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	15	2	0.69	1588125	726	5.27	2190	2205	2185	2840	1530	2185	2187.50	0.18	0	30	2208	2196	2178	2166	2148	2187	2157	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-57.69	2105	20240624	4.51	5200	-57.69	20240424	2105	4.51	20240624	5200	-57.69	20240424	2105	4.51	20240624	0.00	N	475250	100	3 억		6605	N	N	0	N	00	N
88	20240717	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	380335	174	1.26	2190	2190	2185	2840	1530	2185	2185.83	0.18	0	12	2208	2196	2178	2166	2148	2187	2157	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6605	N	N	0	N	00	N
89	20240717	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	0	3	0.00	107085	49	0.36	2190	2190	2185	2840	1530	2185	2185.41	0.18	0	0	2208	2196	2178	2166	2148	2187	2157	4	655	100	1520	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-57.98	2105	20240624	3.80	5200	-57.98	20240424	2105	3.80	20240624	5200	-57.98	20240424	2105	3.80	20240624	0.00	N	475250	100	3 억		6605	N	N	0	N	00	N
90	20240716	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	29946585	13767	267.74	2190	2190	2160	2845	1535	2190	2175.24	0.18	0	3539	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.37	0.00	0.00	5200	20240424	-57.98	2105	20240624	3.80	5200	-57.98	20240424	2105	3.80	20240624	5200	-57.98	20240424	2105	3.80	20240624	0.00	N	475250	100	3 억		6589	N	N	0	N	00	N
91	20240716	151358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	24877165	11431	222.31	2190	2190	2160	2845	1535	2190	2176.29	0.18	0	3531	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3700000	80	0.00	0.00	12	0.31	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6589	N	N	0	N	00	N
92	20240716	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	15187465	6979	135.73	2190	2190	2160	2845	1535	2190	2176.17	0.18	0	542	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.19	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6589	N	N	0	N	00	N
93	20240716	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	14916005	6855	133.31	2190	2190	2160	2845	1535	2190	2175.93	0.18	0	421	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.19	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6589	N	N	0	N	00	N
94	20240716	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	14425225	6630	128.94	2190	2190	2160	2845	1535	2190	2175.75	0.18	0	299	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6589	N	N	0	N	00	N
95	20240716	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	14158050	6508	126.57	2190	2190	2160	2845	1535	2190	2175.48	0.18	0	179	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6589	N	N	0	N	00	N
96	20240716	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	4016990	1856	36.09	2190	2190	2160	2845	1535	2190	2164.33	0.18	0	54	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-57.98	2105	20240624	3.80	5200	-57.98	20240424	2105	3.80	20240624	5200	-57.98	20240424	2105	3.80	20240624	0.00	N	475250	100	3 억		6589	N	N	0	N	00	N
97	20240716	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	74460	34	0.66	2190	2190	2190	2845	1535	2190	2190.00	0.18	0	0	2203	2196	2183	2176	2163	2200	2180	4	655	100	1530	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6589	N	N	0	N	00	N
98	20240715	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	11229500	5142	303.72	2185	2190	2170	2830	1530	2180	2183.88	0.18	0	0	2206	2192	2176	2162	2146	2200	2170	4	650	100	1520	5	1	3700000	81	0.00	0.00	12	0.14	0.00	0.00	5200	20240424	-57.88	2105	20240624	4.04	5200	-57.88	20240424	2105	4.04	20240624	5200	-57.88	20240424	2105	4.04	20240624	0.00	N	475250	100	3 억		6589	N	N	0	N	00	N
99	20240715	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	11142000	5102	301.36	2185	2190	2170	2830	1530	2180	2183.85	0.18	0	0	2206	2192	2176	2162	2146	2200	2170	4	650	100	1520	5	1	3700000	80	0.00	0.00	12	0.14	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6589	N	N	0	N	00	N
100	20240715	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	11111620	5088	300.53	2185	2190	2170	2830	1530	2180	2183.89	0.18	0	0	2206	2192	2176	2162	2146	2200	2170	4	650	100	1520	5	1	3700000	80	0.00	0.00	12	0.14	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6589	N	N	0	N	00	N
101	20240715	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	10291005	4710	278.20	2185	2190	2170	2830	1530	2180	2184.93	0.18	0	0	2206	2192	2176	2162	2146	2200	2170	4	650	100	1520	5	1	3700000	80	0.00	0.00	12	0.13	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6589	N	N	0	N	00	N
102	20240715	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	10273585	4702	277.73	2185	2190	2170	2830	1530	2180	2184.94	0.18	0	0	2206	2192	2176	2162	2146	2200	2170	4	650	100	1520	5	1	3700000	81	0.00	0.00	12	0.13	0.00	0.00	5200	20240424	-57.98	2105	20240624	3.80	5200	-57.98	20240424	2105	3.80	20240624	5200	-57.98	20240424	2105	3.80	20240624	0.00	N	475250	100	3 억		6589	N	N	0	N	00	N
103	20240715	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	8980015	4110	242.76	2185	2185	2170	2830	1530	2180	2184.92	0.18	0	0	2206	2192	2176	2162	2146	2200	2170	4	650	100	1520	5	1	3700000	81	0.00	0.00	12	0.11	0.00	0.00	5200	20240424	-57.98	2105	20240624	3.80	5200	-57.98	20240424	2105	3.80	20240624	5200	-57.98	20240424	2105	3.80	20240624	0.00	N	475250	100	3 억		6589	N	N	0	N	00	N
104	20240715	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	56595	26	1.54	2185	2185	2170	2830	1530	2180	2176.73	0.18	0	0	2206	2192	2176	2162	2146	2200	2170	4	650	100	1520	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.08	2105	20240624	3.56	5200	-58.08	20240424	2105	3.56	20240624	5200	-58.08	20240424	2105	3.56	20240624	0.00	N	475250	100	3 억		6589	N	N	0	N	00	N
105	20240715	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	4370	2	0.12	2185	2185	2185	2830	1530	2180	2185.00	0.18	0	0	2206	2192	2176	2162	2146	2200	2170	4	650	100	1520	5	1	3700000	81	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-57.98	2105	20240624	3.80	5200	-57.98	20240424	2105	3.80	20240624	5200	-57.98	20240424	2105	3.80	20240624	0.00	N	475250	100	3 억		6589	N	N	0	N	00	N
106	20240712	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	3687230	1693	15.12	2175	2190	2160	2825	1525	2175	2177.93	0.18	0	570	2198	2186	2173	2161	2148	2192	2167	4	650	100	1520	5	1	3700000	81	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-58.08	2105	20240624	3.56	5200	-58.08	20240424	2105	3.56	20240624	5200	-58.08	20240424	2105	3.56	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
107	20240712	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	3645810	1674	14.95	2175	2190	2160	2825	1525	2175	2177.90	0.18	0	570	2198	2186	2173	2161	2148	2192	2167	4	650	100	1520	5	1	3700000	80	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
108	20240712	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	3519790	1616	14.44	2175	2190	2160	2825	1525	2175	2178.09	0.18	0	588	2198	2186	2173	2161	2148	2192	2167	4	650	100	1520	5	1	3700000	80	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
109	20240712	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	3472050	1594	14.24	2175	2190	2160	2825	1525	2175	2178.20	0.18	0	588	2198	2186	2173	2161	2148	2192	2167	4	650	100	1520	5	1	3700000	80	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
110	20240712	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	3430785	1575	14.07	2175	2190	2160	2825	1525	2175	2178.28	0.18	0	588	2198	2186	2173	2161	2148	2192	2167	4	650	100	1520	5	1	3700000	80	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
111	20240712	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	3326205	1527	13.64	2175	2190	2160	2825	1525	2175	2178.26	0.18	0	588	2198	2186	2173	2161	2148	2192	2167	4	650	100	1520	5	1	3700000	81	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-57.98	2105	20240624	3.80	5200	-57.98	20240424	2105	3.80	20240624	5200	-57.98	20240424	2105	3.80	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
112	20240712	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	2447470	1124	10.04	2175	2185	2160	2825	1525	2175	2177.46	0.18	0	563	2198	2186	2173	2161	2148	2192	2167	4	650	100	1520	5	1	3700000	81	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-57.98	2105	20240624	3.80	5200	-57.98	20240424	2105	3.80	20240624	5200	-57.98	20240424	2105	3.80	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
113	20240712	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	444255	204	1.82	2175	2180	2175	2825	1525	2175	2177.72	0.18	0	108	2198	2186	2173	2161	2148	2192	2167	4	650	100	1520	5	1	3700000	81	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-58.08	2105	20240624	3.56	5200	-58.08	20240424	2105	3.56	20240624	5200	-58.08	20240424	2105	3.56	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
114	20240711	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	24354425	11194	191.15	2170	2185	2160	2820	1520	2170	2175.67	0.18	0	0	2180	2175	2165	2160	2150	2177	2162	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.30	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
115	20240711	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	24245675	11144	190.30	2170	2185	2160	2820	1520	2170	2175.67	0.18	0	0	2180	2175	2165	2160	2150	2177	2162	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.30	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
116	20240711	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	19319350	8881	151.66	2170	2185	2160	2820	1520	2170	2175.36	0.18	0	0	2180	2175	2165	2160	2150	2177	2162	4	650	100	1510	5	1	3700000	81	0.00	0.00	12	0.24	0.00	0.00	5200	20240424	-58.08	2105	20240624	3.56	5200	-58.08	20240424	2105	3.56	20240624	5200	-58.08	20240424	2105	3.56	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
117	20240711	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	16823225	7736	132.10	2170	2180	2160	2820	1520	2170	2174.67	0.18	0	0	2180	2175	2165	2160	2150	2177	2162	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.21	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
118	20240711	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	14740690	6780	115.78	2170	2180	2160	2820	1520	2170	2174.14	0.18	0	0	2180	2175	2165	2160	2150	2177	2162	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
119	20240711	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	2682465	1236	21.11	2170	2175	2160	2820	1520	2170	2170.28	0.18	0	0	2180	2175	2165	2160	2150	2177	2162	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.17	2105	20240624	3.33	5200	-58.17	20240424	2105	3.33	20240624	5200	-58.17	20240424	2105	3.33	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
120	20240711	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	242615	112	1.91	2170	2170	2160	2820	1520	2170	2166.21	0.18	0	0	2180	2175	2165	2160	2150	2177	2162	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
121	20240711	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	13020	6	0.10	2170	2170	2170	2820	1520	2170	2170.00	0.18	0	0	2180	2175	2165	2160	2150	2177	2162	4	650	100	1510	5	1	3700000	80	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
122	20240710	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	20	2	0.93	12683410	5856	72.16	2170	2170	2155	2795	1505	2150	2165.88	0.18	0	0	2170	2160	2155	2145	2140	2157	2142	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
123	20240710	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	12655200	5843	72.00	2170	2170	2155	2795	1505	2150	2165.87	0.18	0	0	2170	2160	2155	2145	2140	2157	2142	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-58.37	2105	20240624	2.85	5200	-58.37	20240424	2105	2.85	20240624	5200	-58.37	20240424	2105	2.85	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
124	20240710	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	9565075	4418	54.44	2170	2170	2155	2795	1505	2150	2165.02	0.18	0	0	2170	2160	2155	2145	2140	2157	2142	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.12	0.00	0.00	5200	20240424	-58.37	2105	20240624	2.85	5200	-58.37	20240424	2105	2.85	20240624	5200	-58.37	20240424	2105	2.85	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
125	20240710	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	9448070	4364	53.78	2170	2170	2155	2795	1505	2150	2165.00	0.18	0	0	2170	2160	2155	2145	2140	2157	2142	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.12	0.00	0.00	5200	20240424	-58.37	2105	20240624	2.85	5200	-58.37	20240424	2105	2.85	20240624	5200	-58.37	20240424	2105	2.85	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
126	20240710	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	8766090	4049	49.90	2170	2170	2155	2795	1505	2150	2165.00	0.18	0	0	2170	2160	2155	2145	2140	2157	2142	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.11	0.00	0.00	5200	20240424	-58.37	2105	20240624	2.85	5200	-58.37	20240424	2105	2.85	20240624	5200	-58.37	20240424	2105	2.85	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
127	20240710	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	7159655	3307	40.75	2170	2170	2155	2795	1505	2150	2165.00	0.18	0	0	2170	2160	2155	2145	2140	2157	2142	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-58.37	2105	20240624	2.85	5200	-58.37	20240424	2105	2.85	20240624	5200	-58.37	20240424	2105	2.85	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
128	20240710	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	49755	23	0.28	2170	2170	2155	2795	1505	2150	2163.26	0.18	0	0	2170	2160	2155	2145	2140	2157	2142	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.46	2105	20240624	2.61	5200	-58.46	20240424	2105	2.61	20240624	5200	-58.46	20240424	2105	2.61	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
129	20240710	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	20	2	0.93	13020	6	0.07	2170	2170	2170	2795	1505	2150	2170.00	0.18	0	0	2170	2160	2155	2145	2140	2157	2142	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.27	2105	20240624	3.09	5200	-58.27	20240424	2105	3.09	20240624	5200	-58.27	20240424	2105	3.09	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
130	20240709	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	17505535	8115	253.04	2155	2165	2150	2800	1510	2155	2157.18	0.18	0	0	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.22	0.00	0.00	5200	20240424	-58.65	2105	20240624	2.14	5200	-58.65	20240424	2105	2.14	20240624	5200	-58.65	20240424	2105	2.14	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
131	20240709	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	15841435	7341	228.91	2155	2165	2150	2800	1510	2155	2157.94	0.18	0	194	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.20	0.00	0.00	5200	20240424	-58.65	2105	20240624	2.14	5200	-58.65	20240424	2105	2.14	20240624	5200	-58.65	20240424	2105	2.14	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
132	20240709	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	14814580	6864	214.03	2155	2165	2150	2800	1510	2155	2158.30	0.18	0	194	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.19	0.00	0.00	5200	20240424	-58.56	2105	20240624	2.38	5200	-58.56	20240424	2105	2.38	20240624	5200	-58.56	20240424	2105	2.38	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
133	20240709	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	12653130	5861	182.76	2155	2165	2150	2800	1510	2155	2158.87	0.18	0	194	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-58.65	2105	20240624	2.14	5200	-58.65	20240424	2105	2.14	20240624	5200	-58.65	20240424	2105	2.14	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
134	20240709	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	12243720	5671	176.83	2155	2165	2150	2800	1510	2155	2159.01	0.18	0	194	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.15	0.00	0.00	5200	20240424	-58.46	2105	20240624	2.61	5200	-58.46	20240424	2105	2.61	20240624	5200	-58.46	20240424	2105	2.61	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
135	20240709	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	11824680	5477	170.78	2155	2165	2150	2800	1510	2155	2158.97	0.18	0	0	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.15	0.00	0.00	5200	20240424	-58.46	2105	20240624	2.61	5200	-58.46	20240424	2105	2.61	20240624	5200	-58.46	20240424	2105	2.61	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
136	20240709	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	1833665	851	26.54	2155	2160	2150	2800	1510	2155	2154.72	0.18	0	11	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.02	0.00	0.00	5200	20240424	-58.65	2105	20240624	2.14	5200	-58.65	20240424	2105	2.14	20240624	5200	-58.65	20240424	2105	2.14	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
137	20240709	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	81915	38	1.18	2155	2160	2150	2800	1510	2155	2155.66	0.18	0	-1	2165	2160	2150	2145	2135	2162	2147	4	645	100	1500	5	1	3700000	80	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.65	2105	20240624	2.14	5200	-58.65	20240424	2105	2.14	20240624	5200	-58.65	20240424	2105	2.14	20240624	0.00	N	475250	100	3 억		6581	N	N	0	N	00	N
138	20240708	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	6889605	3207	45.21	2145	2155	2140	2785	1505	2145	2148.30	0.18	0	20	2161	2152	2141	2132	2121	2155	2135	4	640	100	1500	5	1	3700000	80	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-58.56	2105	20240624	2.38	5200	-58.56	20240424	2105	2.38	20240624	5200	-58.56	20240424	2105	2.38	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
139	20240708	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	6846505	3187	44.93	2145	2155	2140	2785	1505	2145	2148.26	0.18	0	20	2161	2152	2141	2132	2121	2155	2135	4	640	100	1500	5	1	3700000	80	0.00	0.00	12	0.09	0.00	0.00	5200	20240424	-58.65	2105	20240624	2.14	5200	-58.65	20240424	2105	2.14	20240624	5200	-58.65	20240424	2105	2.14	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
140	20240708	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	4530915	2110	29.74	2145	2155	2140	2785	1505	2145	2147.35	0.18	0	20	2161	2152	2141	2132	2121	2155	2135	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.06	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
141	20240708	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	4466565	2080	29.32	2145	2155	2140	2785	1505	2145	2147.39	0.18	0	20	2161	2152	2141	2132	2121	2155	2135	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.06	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
142	20240708	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	4163395	1939	27.33	2145	2150	2140	2785	1505	2145	2147.19	0.18	0	20	2161	2152	2141	2132	2121	2155	2135	4	640	100	1500	5	1	3700000	80	0.00	0.00	12	0.05	0.00	0.00	5200	20240424	-58.65	2105	20240624	2.14	5200	-58.65	20240424	2105	2.14	20240624	5200	-58.65	20240424	2105	2.14	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
143	20240708	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	2282145	1064	15.00	2145	2145	2140	2785	1505	2145	2144.87	0.18	0	20	2161	2152	2141	2132	2121	2155	2135	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
144	20240708	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	124385	58	0.82	2145	2145	2140	2785	1505	2145	2144.57	0.18	0	20	2161	2152	2141	2132	2121	2155	2135	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
145	20240708	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	51480	24	0.34	2145	2145	2145	2785	1505	2145	2145.00	0.18	0	20	2161	2152	2141	2132	2121	2155	2135	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
146	20240705	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	15236710	7094	32.52	2145	2150	2130	2785	1505	2145	2147.83	0.18	0	0	2155	2150	2145	2140	2135	2150	2140	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.19	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
147	20240705	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	13949710	6494	29.77	2145	2150	2130	2785	1505	2145	2148.09	0.18	0	0	2155	2150	2145	2140	2135	2150	2140	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
148	20240705	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	13213975	6151	28.19	2145	2150	2130	2785	1505	2145	2148.26	0.18	0	0	2155	2150	2145	2140	2135	2150	2140	4	640	100	1500	5	1	3700000	80	0.00	0.00	12	0.17	0.00	0.00	5200	20240424	-58.65	2105	20240624	2.14	5200	-58.65	20240424	2105	2.14	20240624	5200	-58.65	20240424	2105	2.14	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
149	20240705	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	13209675	6149	28.18	2145	2150	2130	2785	1505	2145	2148.26	0.18	0	0	2155	2150	2145	2140	2135	2150	2140	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.17	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
150	20240705	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	13158175	6125	28.07	2145	2150	2130	2785	1505	2145	2148.27	0.18	0	0	2155	2150	2145	2140	2135	2150	2140	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.17	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
151	20240705	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	13141015	6117	28.04	2145	2150	2130	2785	1505	2145	2148.28	0.18	0	0	2155	2150	2145	2140	2135	2150	2140	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.17	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
152	20240705	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	13102335	6099	27.96	2145	2150	2130	2785	1505	2145	2148.28	0.18	0	0	2155	2150	2145	2140	2135	2150	2140	4	640	100	1500	5	1	3700000	80	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-58.65	2105	20240624	2.14	5200	-58.65	20240424	2105	2.14	20240624	5200	-58.65	20240424	2105	2.14	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
153	20240705	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	1069360	502	2.30	2145	2150	2130	2785	1505	2145	2130.20	0.18	0	0	2155	2150	2145	2140	2135	2150	2140	4	640	100	1500	5	1	3700000	80	0.00	0.00	12	0.01	0.00	0.00	5200	20240424	-58.65	2105	20240624	2.14	5200	-58.65	20240424	2105	2.14	20240624	5200	-58.65	20240424	2105	2.14	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
154	20240704	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	46815660	21817	114.06	2145	2150	2140	2780	1500	2140	2145.83	0.18	0	0	2156	2147	2136	2127	2116	2152	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.59	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
155	20240704	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	44393060	20685	108.15	2145	2150	2140	2780	1500	2140	2146.15	0.18	0	18	2156	2147	2136	2127	2116	2152	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.56	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
156	20240704	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	43922260	20465	107.00	2145	2150	2140	2780	1500	2140	2146.21	0.18	0	18	2156	2147	2136	2127	2116	2152	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.55	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
157	20240704	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	43468580	20253	105.89	2145	2150	2140	2780	1500	2140	2146.28	0.18	0	18	2156	2147	2136	2127	2116	2152	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.55	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
158	20240704	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	43329480	20188	105.55	2145	2150	2140	2780	1500	2140	2146.30	0.18	0	18	2156	2147	2136	2127	2116	2152	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.55	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
159	20240704	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	39393405	18353	95.95	2145	2150	2140	2780	1500	2140	2146.43	0.18	0	14	2156	2147	2136	2127	2116	2152	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.50	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
160	20240704	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	10383535	4841	25.31	2145	2145	2140	2780	1500	2140	2144.92	0.18	0	0	2156	2147	2136	2127	2116	2152	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.13	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
161	20240704	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	10188750	4750	24.83	2145	2145	2145	2780	1500	2140	2145.00	0.18	0	0	2156	2147	2136	2127	2116	2152	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.13	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
162	20240703	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	40929760	19127	279.43	2135	2145	2125	2780	1500	2140	2139.89	0.18	0	-4512	2156	2147	2136	2127	2116	2142	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.52	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
163	20240703	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	25294920	11821	172.70	2135	2145	2125	2780	1500	2140	2139.83	0.18	0	-4512	2156	2147	2136	2127	2116	2142	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.32	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
164	20240703	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	14755420	6896	100.75	2135	2145	2125	2780	1500	2140	2139.71	0.18	0	-12	2156	2147	2136	2127	2116	2142	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.19	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
165	20240703	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	14231370	6651	97.17	2135	2145	2125	2780	1500	2140	2139.73	0.18	0	-8	2156	2147	2136	2127	2116	2142	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-59.04	2105	20240624	1.19	5200	-59.04	20240424	2105	1.19	20240624	5200	-59.04	20240424	2105	1.19	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
166	20240703	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-10	5	-0.47	14231370	6651	97.17	2135	2145	2125	2780	1500	2140	2139.73	0.18	0	-8	2156	2147	2136	2127	2116	2142	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-59.04	2105	20240624	1.19	5200	-59.04	20240424	2105	1.19	20240624	5200	-59.04	20240424	2105	1.19	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
167	20240703	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	14205740	6639	96.99	2135	2145	2125	2780	1500	2140	2139.74	0.18	0	-8	2156	2147	2136	2127	2116	2142	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
168	20240703	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	3243310	1526	22.29	2135	2140	2125	2780	1500	2140	2125.37	0.18	0	-8	2156	2147	2136	2127	2116	2142	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.04	0.00	0.00	5200	20240424	-59.13	2105	20240624	0.95	5200	-59.13	20240424	2105	0.95	20240624	5200	-59.13	20240424	2105	0.95	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
169	20240703	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	91735	43	0.63	2135	2140	2125	2780	1500	2140	2133.37	0.18	0	-10	2156	2147	2136	2127	2116	2142	2122	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.13	2105	20240624	0.95	5200	-59.13	20240424	2105	0.95	20240624	5200	-59.13	20240424	2105	0.95	20240624	0.00	N	475250	100	3 억		6561	N	N	0	N	00	N
170	20240702	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	14574325	6845	114.03	2145	2145	2125	2780	1500	2140	2129.19	0.17	0	198	2153	2146	2138	2131	2123	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.19	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
171	20240702	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	14347485	6739	112.26	2145	2145	2125	2780	1500	2140	2129.02	0.17	0	198	2153	2146	2138	2131	2123	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-58.94	2105	20240624	1.43	5200	-58.94	20240424	2105	1.43	20240624	5200	-58.94	20240424	2105	1.43	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
172	20240702	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	14300620	6717	111.89	2145	2145	2125	2780	1500	2140	2129.02	0.17	0	198	2153	2146	2138	2131	2123	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-58.94	2105	20240624	1.43	5200	-58.94	20240424	2105	1.43	20240624	5200	-58.94	20240424	2105	1.43	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
173	20240702	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	13973965	6564	109.35	2145	2145	2125	2780	1500	2140	2128.88	0.17	0	198	2153	2146	2138	2131	2123	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.18	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
174	20240702	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	2758780	1289	21.47	2145	2145	2125	2780	1500	2140	2140.25	0.17	0	29	2153	2146	2138	2131	2123	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
175	20240702	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	2651780	1239	20.64	2145	2145	2125	2780	1500	2140	2140.26	0.17	0	29	2153	2146	2138	2131	2123	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.03	0.00	0.00	5200	20240424	-59.13	2105	20240624	0.95	5200	-59.13	20240424	2105	0.95	20240624	5200	-59.13	20240424	2105	0.95	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
176	20240702	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	222975	104	1.73	2145	2145	2140	2780	1500	2140	2143.99	0.17	0	29	2153	2146	2138	2131	2123	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
177	20240702	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	85800	40	0.67	2145	2145	2145	2780	1500	2140	2145.00	0.17	0	29	2153	2146	2138	2131	2123	2147	2132	4	640	100	1490	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.75	2105	20240624	1.90	5200	-58.75	20240424	2105	1.90	20240624	5200	-58.75	20240424	2105	1.90	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
178	20240701	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	12866260	6003	67.94	2140	2145	2130	2785	1505	2145	2143.31	0.17	0	0	2165	2155	2135	2125	2105	2160	2130	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
179	20240701	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	12844860	5993	67.82	2140	2145	2130	2785	1505	2145	2143.31	0.17	0	0	2165	2155	2135	2125	2105	2160	2130	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
180	20240701	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	12802125	5973	67.60	2140	2145	2130	2785	1505	2145	2143.33	0.17	0	0	2165	2155	2135	2125	2105	2160	2130	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-58.94	2105	20240624	1.43	5200	-58.94	20240424	2105	1.43	20240624	5200	-58.94	20240424	2105	1.43	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
181	20240701	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	12802125	5973	67.60	2140	2145	2130	2785	1505	2145	2143.33	0.17	0	0	2165	2155	2135	2125	2105	2160	2130	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-58.94	2105	20240624	1.43	5200	-58.94	20240424	2105	1.43	20240624	5200	-58.94	20240424	2105	1.43	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
182	20240701	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	12785045	5965	67.51	2140	2145	2130	2785	1505	2145	2143.34	0.17	0	0	2165	2155	2135	2125	2105	2160	2130	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-58.94	2105	20240624	1.43	5200	-58.94	20240424	2105	1.43	20240624	5200	-58.94	20240424	2105	1.43	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
183	20240701	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	12767960	5957	67.42	2140	2145	2130	2785	1505	2145	2143.35	0.17	0	0	2165	2155	2135	2125	2105	2160	2130	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.16	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
184	20240701	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	89570	42	0.48	2140	2140	2130	2785	1505	2145	2132.62	0.17	0	0	2165	2155	2135	2125	2105	2160	2130	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-59.04	2105	20240624	1.19	5200	-59.04	20240424	2105	1.19	20240624	5200	-59.04	20240424	2105	1.19	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N
185	20240701	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	2140	1	0.01	2140	2140	2140	2785	1505	2145	2140.00	0.17	0	0	2165	2155	2135	2125	2105	2160	2130	4	640	100	1500	5	1	3700000	79	0.00	0.00	12	0.00	0.00	0.00	5200	20240424	-58.85	2105	20240624	1.66	5200	-58.85	20240424	2105	1.66	20240624	5200	-58.85	20240424	2105	1.66	20240624	0.00	N	475250	100	3 억		6363	N	N	0	N	00	N