KissMeData/476470/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	-5	5	-0.23	34760100	15844	141.76	2180	2200	2170	2850	1540	2195	2193.90	0.95	0	-16	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.29	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52305	N	N	0	N	00	N
3	20240731	151414	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	34746910	15838	141.70	2180	2200	2170	2850	1540	2195	2193.90	0.95	0	-15	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.29	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52305	N	N	0	N	00	N
4	20240731	141416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	24741575	11274	100.87	2180	2200	2170	2850	1540	2195	2194.57	0.95	0	-15	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.20	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52305	N	N	0	N	00	N
5	20240731	131408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	22470750	10239	91.61	2180	2200	2170	2850	1540	2195	2194.62	0.95	0	-15	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	5505000	120	0.00	0.00	12	0.19	0.00	0.00	2600	20240517	-16.15	2020	20240517	7.92	2600	-16.15	20240517	2020	7.92	20240517	2600	-16.15	20240517	2020	7.92	20240517	0.00	N	476470	100	5 억		52305	N	N	0	N	00	N
6	20240731	121410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	21825470	9943	88.96	2180	2200	2170	2850	1540	2195	2195.06	0.95	0	-15	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	5505000	120	0.00	0.00	12	0.18	0.00	0.00	2600	20240517	-16.15	2020	20240517	7.92	2600	-16.15	20240517	2020	7.92	20240517	2600	-16.15	20240517	2020	7.92	20240517	0.00	N	476470	100	5 억		52305	N	N	0	N	00	N
7	20240731	111410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-10	5	-0.46	662425	304	2.72	2180	2190	2170	2850	1540	2195	2179.03	0.95	0	-15	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	5505000	120	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-15.96	2020	20240517	8.17	2600	-15.96	20240517	2020	8.17	20240517	2600	-15.96	20240517	2020	8.17	20240517	0.00	N	476470	100	5 억		52305	N	N	0	N	00	N
8	20240731	101407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-15	5	-0.68	217580	100	0.89	2180	2190	2170	2850	1540	2195	2175.80	0.95	0	-15	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	5505000	120	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-16.15	2020	20240517	7.92	2600	-16.15	20240517	2020	7.92	20240517	2600	-16.15	20240517	2020	7.92	20240517	0.00	N	476470	100	5 억		52305	N	N	0	N	00	N
9	20240731	091405	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	0.95	0	0	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52305	N	N	0	N	00	N
10	20240730	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	24495515	11177	102.79	2180	2200	2180	2830	1530	2180	2191.60	0.95	0	15	2193	2186	2173	2166	2153	2190	2170	6	650	100	1520	5	1	5505000	121	0.00	0.00	12	0.20	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52290	N	N	0	N	00	N
11	20240730	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	24429665	11147	102.51	2180	2200	2180	2830	1530	2180	2191.59	0.95	0	15	2193	2186	2173	2166	2153	2190	2170	6	650	100	1520	5	1	5505000	120	0.00	0.00	12	0.20	0.00	0.00	2600	20240517	-15.96	2020	20240517	8.17	2600	-15.96	20240517	2020	8.17	20240517	2600	-15.96	20240517	2020	8.17	20240517	0.00	N	476470	100	5 억		52290	N	N	0	N	00	N
12	20240730	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	19198515	8754	80.50	2180	2200	2180	2830	1530	2180	2193.11	0.95	0	0	2193	2186	2173	2166	2153	2190	2170	6	650	100	1520	5	1	5505000	121	0.00	0.00	12	0.16	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52290	N	N	0	N	00	N
13	20240730	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	18883155	8610	79.18	2180	2200	2180	2830	1530	2180	2193.17	0.95	0	0	2193	2186	2173	2166	2153	2190	2170	6	650	100	1520	5	1	5505000	121	0.00	0.00	12	0.16	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52290	N	N	0	N	00	N
14	20240730	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	16576385	7556	69.49	2180	2200	2180	2830	1530	2180	2193.80	0.95	0	0	2193	2186	2173	2166	2153	2190	2170	6	650	100	1520	5	1	5505000	120	0.00	0.00	12	0.14	0.00	0.00	2600	20240517	-15.96	2020	20240517	8.17	2600	-15.96	20240517	2020	8.17	20240517	2600	-15.96	20240517	2020	8.17	20240517	0.00	N	476470	100	5 억		52290	N	N	0	N	00	N
15	20240730	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	16499910	7521	69.16	2180	2200	2180	2830	1530	2180	2193.85	0.95	0	0	2193	2186	2173	2166	2153	2190	2170	6	650	100	1520	5	1	5505000	120	0.00	0.00	12	0.14	0.00	0.00	2600	20240517	-15.96	2020	20240517	8.17	2600	-15.96	20240517	2020	8.17	20240517	2600	-15.96	20240517	2020	8.17	20240517	0.00	N	476470	100	5 억		52290	N	N	0	N	00	N
16	20240730	101354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	14324610	6530	60.05	2180	2195	2180	2830	1530	2180	2193.66	0.95	0	0	2193	2186	2173	2166	2153	2190	2170	6	650	100	1520	5	1	5505000	121	0.00	0.00	12	0.12	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52290	N	N	0	N	00	N
17	20240730	091406	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	3543395	1618	14.88	2180	2195	2180	2830	1530	2180	2189.98	0.95	0	0	2193	2186	2173	2166	2153	2190	2170	6	650	100	1520	5	1	5505000	121	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52290	N	N	0	N	00	N
18	20240729	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	25	2	1.16	23651410	10874	43.08	2160	2180	2160	2800	1510	2155	2175.04	0.95	0	-1	2188	2171	2163	2146	2138	2167	2142	6	645	100	1500	5	1	5505000	120	0.00	0.00	12	0.20	0.00	0.00	2600	20240517	-16.15	2020	20240517	7.92	2600	-16.15	20240517	2020	7.92	20240517	2600	-16.15	20240517	2020	7.92	20240517	0.00	N	476470	100	5 억		52291	N	N	0	N	00	N
19	20240729	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	20	2	0.93	22194060	10204	40.42	2160	2180	2160	2800	1510	2155	2175.04	0.95	0	-1	2188	2171	2163	2146	2138	2167	2142	6	645	100	1500	5	1	5505000	120	0.00	0.00	12	0.19	0.00	0.00	2600	20240517	-16.35	2020	20240517	7.67	2600	-16.35	20240517	2020	7.67	20240517	2600	-16.35	20240517	2020	7.67	20240517	0.00	N	476470	100	5 억		52291	N	N	0	N	00	N
20	20240729	141357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	8144030	3757	14.88	2160	2170	2160	2800	1510	2155	2167.69	0.95	0	-1	2188	2171	2163	2146	2138	2167	2142	6	645	100	1500	5	1	5505000	119	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-16.54	2020	20240517	7.43	2600	-16.54	20240517	2020	7.43	20240517	2600	-16.54	20240517	2020	7.43	20240517	0.00	N	476470	100	5 억		52291	N	N	0	N	00	N
21	20240729	131358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	7777300	3588	14.21	2160	2170	2160	2800	1510	2155	2167.59	0.95	0	-1	2188	2171	2163	2146	2138	2167	2142	6	645	100	1500	5	1	5505000	119	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-16.54	2020	20240517	7.43	2600	-16.54	20240517	2020	7.43	20240517	2600	-16.54	20240517	2020	7.43	20240517	0.00	N	476470	100	5 억		52291	N	N	0	N	00	N
22	20240729	121356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	7258670	3349	13.27	2160	2170	2160	2800	1510	2155	2167.41	0.95	0	-1	2188	2171	2163	2146	2138	2167	2142	6	645	100	1500	5	1	5505000	119	0.00	0.00	12	0.06	0.00	0.00	2600	20240517	-16.54	2020	20240517	7.43	2600	-16.54	20240517	2020	7.43	20240517	2600	-16.54	20240517	2020	7.43	20240517	0.00	N	476470	100	5 억		52291	N	N	0	N	00	N
23	20240729	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	7167530	3307	13.10	2160	2170	2160	2800	1510	2155	2167.38	0.95	0	-1	2188	2171	2163	2146	2138	2167	2142	6	645	100	1500	5	1	5505000	119	0.00	0.00	12	0.06	0.00	0.00	2600	20240517	-16.54	2020	20240517	7.43	2600	-16.54	20240517	2020	7.43	20240517	2600	-16.54	20240517	2020	7.43	20240517	0.00	N	476470	100	5 억		52291	N	N	0	N	00	N
24	20240729	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	4648550	2146	8.50	2160	2170	2160	2800	1510	2155	2166.15	0.95	0	-1	2188	2171	2163	2146	2138	2167	2142	6	645	100	1500	5	1	5505000	119	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-16.73	2020	20240517	7.18	2600	-16.73	20240517	2020	7.18	20240517	2600	-16.73	20240517	2020	7.18	20240517	0.00	N	476470	100	5 억		52291	N	N	0	N	00	N
25	20240729	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	49680	23	0.09	2160	2160	2160	2800	1510	2155	2160.00	0.95	0	-1	2188	2171	2163	2146	2138	2167	2142	6	645	100	1500	5	1	5505000	119	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-16.92	2020	20240517	6.93	2600	-16.92	20240517	2020	6.93	20240517	2600	-16.92	20240517	2020	6.93	20240517	0.00	N	476470	100	5 억		52291	N	N	0	N	00	N
26	20240726	161318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-30	5	-1.37	54589045	25244	123.37	2175	2180	2155	2840	1530	2185	2162.46	0.95	0	5013	2201	2192	2181	2172	2161	2187	2167	6	655	100	1520	5	1	5505000	119	0.00	0.00	12	0.46	0.00	0.00	2600	20240517	-17.12	2020	20240517	6.68	2600	-17.12	20240517	2020	6.68	20240517	2600	-17.12	20240517	2020	6.68	20240517	0.00	N	476470	100	5 억		52273	N	N	0	N	00	N
27	20240726	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-25	5	-1.14	52912985	24467	119.57	2175	2180	2155	2840	1530	2185	2162.63	0.95	0	4995	2201	2192	2181	2172	2161	2187	2167	6	655	100	1520	5	1	5505000	119	0.00	0.00	12	0.44	0.00	0.00	2600	20240517	-16.92	2020	20240517	6.93	2600	-16.92	20240517	2020	6.93	20240517	2600	-16.92	20240517	2020	6.93	20240517	0.00	N	476470	100	5 억		52273	N	N	0	N	00	N
28	20240726	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	41401985	19132	93.50	2175	2180	2155	2840	1530	2185	2164.02	0.95	0	4995	2201	2192	2181	2172	2161	2187	2167	6	655	100	1520	5	1	5505000	119	0.00	0.00	12	0.35	0.00	0.00	2600	20240517	-16.73	2020	20240517	7.18	2600	-16.73	20240517	2020	7.18	20240517	2600	-16.73	20240517	2020	7.18	20240517	0.00	N	476470	100	5 억		52273	N	N	0	N	00	N
29	20240726	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-25	5	-1.14	31137140	14373	70.24	2175	2180	2155	2840	1530	2185	2166.36	0.95	0	5123	2201	2192	2181	2172	2161	2187	2167	6	655	100	1520	5	1	5505000	119	0.00	0.00	12	0.26	0.00	0.00	2600	20240517	-16.92	2020	20240517	6.93	2600	-16.92	20240517	2020	6.93	20240517	2600	-16.92	20240517	2020	6.93	20240517	0.00	N	476470	100	5 억		52273	N	N	0	N	00	N
30	20240726	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-25	5	-1.14	22222210	10238	50.03	2175	2180	2160	2840	1530	2185	2170.56	0.95	0	5123	2201	2192	2181	2172	2161	2187	2167	6	655	100	1520	5	1	5505000	119	0.00	0.00	12	0.19	0.00	0.00	2600	20240517	-16.92	2020	20240517	6.93	2600	-16.92	20240517	2020	6.93	20240517	2600	-16.92	20240517	2020	6.93	20240517	0.00	N	476470	100	5 억		52273	N	N	0	N	00	N
31	20240726	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	16149995	7435	36.34	2175	2180	2165	2840	1530	2185	2172.16	0.95	0	4761	2201	2192	2181	2172	2161	2187	2167	6	655	100	1520	5	1	5505000	119	0.00	0.00	12	0.14	0.00	0.00	2600	20240517	-16.54	2020	20240517	7.43	2600	-16.54	20240517	2020	7.43	20240517	2600	-16.54	20240517	2020	7.43	20240517	0.00	N	476470	100	5 억		52273	N	N	0	N	00	N
32	20240726	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	3669590	1685	8.23	2175	2180	2175	2840	1530	2185	2177.80	0.95	0	1399	2201	2192	2181	2172	2161	2187	2167	6	655	100	1520	5	1	5505000	120	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-16.15	2020	20240517	7.92	2600	-16.15	20240517	2020	7.92	20240517	2600	-16.15	20240517	2020	7.92	20240517	0.00	N	476470	100	5 억		52273	N	N	0	N	00	N
33	20240726	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-10	5	-0.46	306675	141	0.69	2175	2175	2175	2840	1530	2185	2175.00	0.95	0	141	2201	2192	2181	2172	2161	2187	2167	6	655	100	1520	5	1	5505000	120	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-16.35	2020	20240517	7.67	2600	-16.35	20240517	2020	7.67	20240517	2600	-16.35	20240517	2020	7.67	20240517	0.00	N	476470	100	5 억		52273	N	N	0	N	00	N
34	20240725	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	44509670	20462	160.39	2190	2190	2170	2845	1535	2190	2175.24	0.95	0	-2966	2210	2200	2190	2180	2170	2195	2175	6	655	100	1530	5	1	5505000	120	0.00	0.00	12	0.37	0.00	0.00	2600	20240517	-15.96	2020	20240517	8.17	2600	-15.96	20240517	2020	8.17	20240517	2600	-15.96	20240517	2020	8.17	20240517	0.00	N	476470	100	5 억		52275	N	N	0	N	00	N
35	20240725	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	44211495	20325	159.31	2190	2190	2170	2845	1535	2190	2175.23	0.95	0	-2849	2210	2200	2190	2180	2170	2195	2175	6	655	100	1530	5	1	5505000	120	0.00	0.00	12	0.37	0.00	0.00	2600	20240517	-16.35	2020	20240517	7.67	2600	-16.35	20240517	2020	7.67	20240517	2600	-16.35	20240517	2020	7.67	20240517	0.00	N	476470	100	5 억		52275	N	N	0	N	00	N
36	20240725	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	37813100	17382	136.24	2190	2190	2170	2845	1535	2190	2175.42	0.95	0	-2100	2210	2200	2190	2180	2170	2195	2175	6	655	100	1530	5	1	5505000	120	0.00	0.00	12	0.32	0.00	0.00	2600	20240517	-16.35	2020	20240517	7.67	2600	-16.35	20240517	2020	7.67	20240517	2600	-16.35	20240517	2020	7.67	20240517	0.00	N	476470	100	5 억		52275	N	N	0	N	00	N
37	20240725	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	35016880	16094	126.15	2190	2190	2170	2845	1535	2190	2175.77	0.95	0	-1355	2210	2200	2190	2180	2170	2195	2175	6	655	100	1530	5	1	5505000	119	0.00	0.00	12	0.29	0.00	0.00	2600	20240517	-16.54	2020	20240517	7.43	2600	-16.54	20240517	2020	7.43	20240517	2600	-16.54	20240517	2020	7.43	20240517	0.00	N	476470	100	5 억		52275	N	N	0	N	00	N
38	20240725	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	32484805	14928	117.01	2190	2190	2170	2845	1535	2190	2176.10	0.95	0	-629	2210	2200	2190	2180	2170	2195	2175	6	655	100	1530	5	1	5505000	119	0.00	0.00	12	0.27	0.00	0.00	2600	20240517	-16.54	2020	20240517	7.43	2600	-16.54	20240517	2020	7.43	20240517	2600	-16.54	20240517	2020	7.43	20240517	0.00	N	476470	100	5 억		52275	N	N	0	N	00	N
39	20240725	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	26781230	12302	96.43	2190	2190	2170	2845	1535	2190	2176.98	0.95	0	27	2210	2200	2190	2180	2170	2195	2175	6	655	100	1530	5	1	5505000	120	0.00	0.00	12	0.22	0.00	0.00	2600	20240517	-16.35	2020	20240517	7.67	2600	-16.35	20240517	2020	7.67	20240517	2600	-16.35	20240517	2020	7.67	20240517	0.00	N	476470	100	5 억		52275	N	N	0	N	00	N
40	20240725	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	20007570	9186	72.00	2190	2190	2170	2845	1535	2190	2178.05	0.95	0	846	2210	2200	2190	2180	2170	2195	2175	6	655	100	1530	5	1	5505000	119	0.00	0.00	12	0.17	0.00	0.00	2600	20240517	-16.54	2020	20240517	7.43	2600	-16.54	20240517	2020	7.43	20240517	2600	-16.54	20240517	2020	7.43	20240517	0.00	N	476470	100	5 억		52275	N	N	0	N	00	N
41	20240725	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	433620	198	1.55	2190	2190	2190	2845	1535	2190	2190.00	0.95	0	-154	2210	2200	2190	2180	2170	2195	2175	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52275	N	N	0	N	00	N
42	20240724	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	27955035	12758	44.49	2200	2200	2180	2860	1540	2200	2191.18	0.95	0	-9090	2220	2210	2190	2180	2160	2215	2185	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	0.23	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52275	N	N	0	N	00	N
43	20240724	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	26354095	12027	41.94	2200	2200	2180	2860	1540	2200	2191.24	0.95	0	-8881	2220	2210	2190	2180	2160	2215	2185	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	0.22	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52275	N	N	0	N	00	N
44	20240724	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	18194450	8304	28.96	2200	2200	2180	2860	1540	2200	2191.05	0.95	0	-6458	2220	2210	2190	2180	2160	2215	2185	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	0.15	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52275	N	N	0	N	00	N
45	20240724	131333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	14935730	6816	23.77	2200	2200	2180	2860	1540	2200	2191.27	0.95	0	-5012	2220	2210	2190	2180	2160	2215	2185	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	0.12	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52275	N	N	0	N	00	N
46	20240724	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	8951255	4085	14.25	2200	2200	2180	2860	1540	2200	2191.25	0.95	0	-3227	2220	2210	2190	2180	2160	2215	2185	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	0.07	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52275	N	N	0	N	00	N
47	20240724	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	6364865	2904	10.13	2200	2200	2180	2860	1540	2200	2191.76	0.95	0	-2067	2220	2210	2190	2180	2160	2215	2185	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	0.05	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52275	N	N	0	N	00	N
48	20240724	101356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-5	5	-0.23	989885	452	1.58	2200	2200	2180	2860	1540	2200	2190.01	0.95	0	-293	2220	2210	2190	2180	2160	2215	2185	6	660	100	1540	5	1	5505000	121	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52275	N	N	0	N	00	N
49	20240724	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-20	5	-0.91	135560	62	0.22	2200	2200	2180	2860	1540	2200	2186.45	0.95	0	0	2220	2210	2190	2180	2160	2215	2185	6	660	100	1540	5	1	5505000	120	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-16.15	2020	20240517	7.92	2600	-16.15	20240517	2020	7.92	20240517	2600	-16.15	20240517	2020	7.92	20240517	0.00	N	476470	100	5 억		52275	N	N	0	N	00	N
50	20240723	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	10	2	0.46	62883170	28676	142.04	2190	2200	2170	2845	1535	2190	2192.88	0.95	0	10663	2203	2196	2193	2186	2183	2195	2185	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.52	0.00	0.00	2600	20240517	-15.38	2020	20240517	8.91	2600	-15.38	20240517	2020	8.91	20240517	2600	-15.38	20240517	2020	8.91	20240517	0.00	N	476470	100	5 억		52274	N	N	0	N	00	N
51	20240723	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	61506830	28050	138.94	2190	2200	2170	2845	1535	2190	2192.76	0.95	0	10659	2203	2196	2193	2186	2183	2195	2185	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.51	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52274	N	N	0	N	00	N
52	20240723	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	55801950	25452	126.07	2190	2200	2170	2845	1535	2190	2192.44	0.95	0	9747	2203	2196	2193	2186	2183	2195	2185	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.46	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52274	N	N	0	N	00	N
53	20240723	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	48605520	22178	109.85	2190	2200	2170	2845	1535	2190	2191.61	0.95	0	9677	2203	2196	2193	2186	2183	2195	2185	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.40	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52274	N	N	0	N	00	N
54	20240723	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	31424985	14365	71.15	2190	2195	2170	2845	1535	2190	2187.61	0.95	0	9268	2203	2196	2193	2186	2183	2195	2185	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.26	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52274	N	N	0	N	00	N
55	20240723	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	22841535	10454	51.78	2190	2195	2170	2845	1535	2190	2184.96	0.95	0	6800	2203	2196	2193	2186	2183	2195	2185	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.19	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52274	N	N	0	N	00	N
56	20240723	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	15441305	7079	35.06	2190	2195	2170	2845	1535	2190	2181.28	0.95	0	4927	2203	2196	2193	2186	2183	2195	2185	6	655	100	1530	5	1	5505000	120	0.00	0.00	12	0.13	0.00	0.00	2600	20240517	-15.96	2020	20240517	8.17	2600	-15.96	20240517	2020	8.17	20240517	2600	-15.96	20240517	2020	8.17	20240517	0.00	N	476470	100	5 억		52274	N	N	0	N	00	N
57	20240723	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	5499410	2533	12.55	2190	2190	2170	2845	1535	2190	2171.11	0.95	0	2394	2203	2196	2193	2186	2183	2195	2185	6	655	100	1530	5	1	5505000	120	0.00	0.00	12	0.05	0.00	0.00	2600	20240517	-16.35	2020	20240517	7.67	2600	-16.35	20240517	2020	7.67	20240517	2600	-16.35	20240517	2020	7.67	20240517	0.00	N	476470	100	5 억		52274	N	N	0	N	00	N
58	20240722	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	44396915	20189	151.96	2190	2200	2190	2850	1540	2195	2199.06	0.95	0	-1	2208	2201	2193	2186	2178	2205	2190	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.37	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52275	N	N	0	N	00	N
59	20240722	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	44381570	20182	151.90	2190	2200	2190	2850	1540	2195	2199.07	0.95	0	-1	2208	2201	2193	2186	2178	2205	2190	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.37	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52275	N	N	0	N	00	N
60	20240722	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	41569745	18901	142.26	2190	2200	2190	2850	1540	2195	2199.34	0.95	0	0	2208	2201	2193	2186	2178	2205	2190	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.34	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52275	N	N	0	N	00	N
61	20240722	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	38393580	17454	131.37	2190	2200	2190	2850	1540	2195	2199.70	0.95	0	0	2208	2201	2193	2186	2178	2205	2190	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.32	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52275	N	N	0	N	00	N
62	20240722	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	22938700	10429	78.50	2190	2200	2190	2850	1540	2195	2199.51	0.95	0	0	2208	2201	2193	2186	2178	2205	2190	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.19	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52275	N	N	0	N	00	N
63	20240722	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	1942190	885	6.66	2190	2200	2190	2850	1540	2195	2194.56	0.95	0	0	2208	2201	2193	2186	2178	2205	2190	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52275	N	N	0	N	00	N
64	20240722	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	499380	228	1.72	2190	2195	2190	2850	1540	2195	2190.26	0.95	0	0	2208	2201	2193	2186	2178	2205	2190	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52275	N	N	0	N	00	N
65	20240722	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	208050	95	0.72	2190	2190	2190	2850	1540	2195	2190.00	0.95	0	0	2208	2201	2193	2186	2178	2205	2190	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52275	N	N	0	N	00	N
66	20240719	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	29119985	13286	31.28	2190	2200	2185	2850	1540	2195	2191.78	0.95	0	-183	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.24	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52458	N	N	0	N	00	N
67	20240719	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	22016050	10053	23.67	2190	2190	2185	2850	1540	2195	2190.00	0.95	0	0	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.18	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52458	N	N	0	N	00	N
68	20240719	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	20995510	9587	22.57	2190	2190	2185	2850	1540	2195	2190.00	0.95	0	0	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.17	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52458	N	N	0	N	00	N
69	20240719	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	14528440	6634	15.62	2190	2190	2185	2850	1540	2195	2190.00	0.95	0	0	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.12	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52458	N	N	0	N	00	N
70	20240719	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	11214970	5121	12.06	2190	2190	2185	2850	1540	2195	2190.00	0.95	0	0	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.09	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52458	N	N	0	N	00	N
71	20240719	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	3039700	1388	3.27	2190	2190	2185	2850	1540	2195	2189.99	0.95	0	0	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52458	N	N	0	N	00	N
72	20240719	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	486160	222	0.52	2190	2190	2185	2850	1540	2195	2189.91	0.95	0	0	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52458	N	N	0	N	00	N
73	20240719	091257	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	0.95	0	0	2211	2202	2191	2182	2171	2207	2187	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52458	N	N	0	N	00	N
74	20240718	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	93283930	42474	330.10	2190	2200	2180	2850	1540	2195	2196.26	0.95	0	1505	2221	2207	2186	2172	2151	2215	2180	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.77	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52471	N	N	0	N	00	N
75	20240718	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	92842735	42273	328.54	2190	2200	2180	2850	1540	2195	2196.27	0.95	0	1404	2221	2207	2186	2172	2151	2215	2180	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.77	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52471	N	N	0	N	00	N
76	20240718	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	87554585	39860	309.78	2190	2200	2180	2850	1540	2195	2196.55	0.95	0	668	2221	2207	2186	2172	2151	2215	2180	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.72	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52471	N	N	0	N	00	N
77	20240718	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-5	5	-0.23	66957645	30457	236.71	2190	2200	2180	2850	1540	2195	2198.43	0.95	0	-196	2221	2207	2186	2172	2151	2215	2180	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.55	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52471	N	N	0	N	00	N
78	20240718	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	66648635	30316	235.61	2190	2200	2180	2850	1540	2195	2198.46	0.95	0	-196	2221	2207	2186	2172	2151	2215	2180	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.55	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52471	N	N	0	N	00	N
79	20240718	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	62247655	28311	220.03	2190	2200	2180	2850	1540	2195	2198.71	0.95	0	-196	2221	2207	2186	2172	2151	2215	2180	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.51	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52471	N	N	0	N	00	N
80	20240718	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	5	2	0.23	62183920	28282	219.80	2190	2200	2180	2850	1540	2195	2198.71	0.95	0	-196	2221	2207	2186	2172	2151	2215	2180	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.51	0.00	0.00	2600	20240517	-15.38	2020	20240517	8.91	2600	-15.38	20240517	2020	8.91	20240517	2600	-15.38	20240517	2020	8.91	20240517	0.00	N	476470	100	5 억		52471	N	N	0	N	00	N
81	20240718	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	0	3	0.00	337195	154	1.20	2190	2195	2180	2850	1540	2195	2189.58	0.95	0	-125	2221	2207	2186	2172	2151	2215	2180	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52471	N	N	0	N	00	N
82	20240717	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	28202410	12867	906.13	2185	2200	2165	2840	1530	2185	2191.84	0.95	0	-54	2205	2195	2180	2170	2155	2187	2162	6	655	100	1520	5	1	5505000	121	0.00	0.00	12	0.23	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52525	N	N	0	N	00	N
83	20240717	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	10	2	0.46	28119085	12829	903.45	2185	2200	2165	2840	1530	2185	2191.84	0.95	0	-41	2205	2195	2180	2170	2155	2187	2162	6	655	100	1520	5	1	5505000	121	0.00	0.00	12	0.23	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52525	N	N	0	N	00	N
84	20240717	141342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	18018775	8225	579.23	2185	2200	2165	2840	1530	2185	2190.73	0.95	0	-22	2205	2195	2180	2170	2155	2187	2162	6	655	100	1520	5	1	5505000	121	0.00	0.00	12	0.15	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52525	N	N	0	N	00	N
85	20240717	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	15084925	6883	484.72	2185	2200	2165	2840	1530	2185	2191.62	0.95	0	-22	2205	2195	2180	2170	2155	2187	2162	6	655	100	1520	5	1	5505000	121	0.00	0.00	12	0.13	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52525	N	N	0	N	00	N
86	20240717	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	13822485	6306	444.08	2185	2200	2165	2840	1530	2185	2191.96	0.95	0	-21	2205	2195	2180	2170	2155	2187	2162	6	655	100	1520	5	1	5505000	121	0.00	0.00	12	0.11	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52525	N	N	0	N	00	N
87	20240717	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	12188030	5560	391.55	2185	2200	2165	2840	1530	2185	2192.09	0.95	0	-21	2205	2195	2180	2170	2155	2187	2162	6	655	100	1520	5	1	5505000	121	0.00	0.00	12	0.10	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52525	N	N	0	N	00	N
88	20240717	101346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	5	2	0.23	5396125	2466	173.66	2185	2190	2165	2840	1530	2185	2188.21	0.95	0	-21	2205	2195	2180	2170	2155	2187	2162	6	655	100	1520	5	1	5505000	121	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52525	N	N	0	N	00	N
89	20240717	091108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	306245	141	9.93	2185	2185	2165	2840	1530	2185	2171.95	0.95	0	-35	2205	2195	2180	2170	2155	2187	2162	6	655	100	1520	5	1	5505000	119	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-16.73	2020	20240517	7.18	2600	-16.73	20240517	2020	7.18	20240517	2600	-16.73	20240517	2020	7.18	20240517	0.00	N	476470	100	5 억		52525	N	N	0	N	00	N
90	20240716	161343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	3105480	1420	14.67	2190	2190	2165	2845	1535	2190	2186.96	0.95	0	100	2213	2201	2178	2166	2143	2207	2172	6	655	100	1530	5	1	5505000	120	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-15.96	2020	20240517	8.17	2600	-15.96	20240517	2020	8.17	20240517	2600	-15.96	20240517	2020	8.17	20240517	0.00	N	476470	100	5 억		52525	N	N	0	N	00	N
91	20240716	151358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	3040050	1390	14.36	2190	2190	2165	2845	1535	2190	2187.09	0.95	0	95	2213	2201	2178	2166	2143	2207	2172	6	655	100	1530	5	1	5505000	120	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-16.15	2020	20240517	7.92	2600	-16.15	20240517	2020	7.92	20240517	2600	-16.15	20240517	2020	7.92	20240517	0.00	N	476470	100	5 억		52525	N	N	0	N	00	N
92	20240716	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	2872100	1313	13.57	2190	2190	2165	2845	1535	2190	2187.43	0.95	0	78	2213	2201	2178	2166	2143	2207	2172	6	655	100	1530	5	1	5505000	120	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-15.96	2020	20240517	8.17	2600	-15.96	20240517	2020	8.17	20240517	2600	-15.96	20240517	2020	8.17	20240517	0.00	N	476470	100	5 억		52525	N	N	0	N	00	N
93	20240716	131354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	2393375	1094	11.30	2190	2190	2165	2845	1535	2190	2187.73	0.95	0	63	2213	2201	2178	2166	2143	2207	2172	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52525	N	N	0	N	00	N
94	20240716	121348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	2345235	1072	11.08	2190	2190	2165	2845	1535	2190	2187.72	0.95	0	45	2213	2201	2178	2166	2143	2207	2172	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52525	N	N	0	N	00	N
95	20240716	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	470635	216	2.23	2190	2190	2165	2845	1535	2190	2178.87	0.95	0	26	2213	2201	2178	2166	2143	2207	2172	6	655	100	1530	5	1	5505000	121	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52525	N	N	0	N	00	N
96	20240716	101351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	211065	97	1.00	2190	2190	2165	2845	1535	2190	2175.93	0.95	0	8	2213	2201	2178	2166	2143	2207	2172	6	655	100	1530	5	1	5505000	120	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-16.15	2020	20240517	7.92	2600	-16.15	20240517	2020	7.92	20240517	2600	-16.15	20240517	2020	7.92	20240517	0.00	N	476470	100	5 억		52525	N	N	0	N	00	N
97	20240716	091349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	34780	16	0.17	2190	2190	2165	2845	1535	2190	2173.75	0.95	0	0	2213	2201	2178	2166	2143	2207	2172	6	655	100	1530	5	1	5505000	119	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-16.54	2020	20240517	7.43	2600	-16.54	20240517	2020	7.43	20240517	2600	-16.54	20240517	2020	7.43	20240517	0.00	N	476470	100	5 억		52525	N	N	0	N	00	N
98	20240715	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	21096070	9679	124.19	2160	2190	2155	2830	1530	2180	2179.57	0.95	0	5834	2203	2191	2178	2166	2153	2185	2160	6	650	100	1520	5	1	5505000	121	0.00	0.00	12	0.18	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52386	N	N	0	N	00	N
99	20240715	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	20739380	9516	122.09	2160	2190	2155	2830	1530	2180	2179.42	0.95	0	5749	2203	2191	2178	2166	2153	2185	2160	6	650	100	1520	5	1	5505000	121	0.00	0.00	12	0.17	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52386	N	N	0	N	00	N
100	20240715	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	18505870	8496	109.01	2160	2190	2155	2830	1530	2180	2178.19	0.95	0	4769	2203	2191	2178	2166	2153	2185	2160	6	650	100	1520	5	1	5505000	121	0.00	0.00	12	0.15	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52386	N	N	0	N	00	N
101	20240715	131338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	15449945	7100	91.10	2160	2190	2155	2830	1530	2180	2176.05	0.95	0	3817	2203	2191	2178	2166	2153	2185	2160	6	650	100	1520	5	1	5505000	121	0.00	0.00	12	0.13	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52386	N	N	0	N	00	N
102	20240715	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	13194355	6070	77.88	2160	2190	2155	2830	1530	2180	2173.70	0.95	0	2842	2203	2191	2178	2166	2153	2185	2160	6	650	100	1520	5	1	5505000	121	0.00	0.00	12	0.11	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52386	N	N	0	N	00	N
103	20240715	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	9795305	4517	57.95	2160	2185	2155	2830	1530	2180	2168.54	0.95	0	1875	2203	2191	2178	2166	2153	2185	2160	6	650	100	1520	5	1	5505000	120	0.00	0.00	12	0.08	0.00	0.00	2600	20240517	-15.96	2020	20240517	8.17	2600	-15.96	20240517	2020	8.17	20240517	2600	-15.96	20240517	2020	8.17	20240517	0.00	N	476470	100	5 억		52386	N	N	0	N	00	N
104	20240715	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	5	2	0.23	7416035	3428	43.98	2160	2185	2155	2830	1530	2180	2163.37	0.95	0	903	2203	2191	2178	2166	2153	2185	2160	6	650	100	1520	5	1	5505000	120	0.00	0.00	12	0.06	0.00	0.00	2600	20240517	-15.96	2020	20240517	8.17	2600	-15.96	20240517	2020	8.17	20240517	2600	-15.96	20240517	2020	8.17	20240517	0.00	N	476470	100	5 억		52386	N	N	0	N	00	N
105	20240715	091335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	581040	269	3.45	2160	2160	2160	2830	1530	2180	2160.00	0.95	0	0	2203	2191	2178	2166	2153	2185	2160	6	650	100	1520	5	1	5505000	119	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-16.92	2020	20240517	6.93	2600	-16.92	20240517	2020	6.93	20240517	2600	-16.92	20240517	2020	6.93	20240517	0.00	N	476470	100	5 억		52386	N	N	0	N	00	N
106	20240712	161324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	16863590	7736	22.56	2190	2190	2165	2845	1535	2190	2179.88	0.95	0	227	2223	2206	2183	2166	2143	2215	2175	6	655	100	1530	5	1	5505000	120	0.00	0.00	12	0.14	0.00	0.00	2600	20240517	-16.15	2020	20240517	7.92	2600	-16.15	20240517	2020	7.92	20240517	2600	-16.15	20240517	2020	7.92	20240517	0.00	N	476470	100	5 억		52386	N	N	0	N	00	N
107	20240712	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	12492690	5731	16.71	2190	2190	2165	2845	1535	2190	2179.84	0.95	0	227	2223	2206	2183	2166	2143	2215	2175	6	655	100	1530	5	1	5505000	120	0.00	0.00	12	0.10	0.00	0.00	2600	20240517	-16.15	2020	20240517	7.92	2600	-16.15	20240517	2020	7.92	20240517	2600	-16.15	20240517	2020	7.92	20240517	0.00	N	476470	100	5 억		52386	N	N	0	N	00	N
108	20240712	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	10057360	4616	13.46	2190	2190	2165	2845	1535	2190	2178.80	0.95	0	227	2223	2206	2183	2166	2143	2215	2175	6	655	100	1530	5	1	5505000	120	0.00	0.00	12	0.08	0.00	0.00	2600	20240517	-15.96	2020	20240517	8.17	2600	-15.96	20240517	2020	8.17	20240517	2600	-15.96	20240517	2020	8.17	20240517	0.00	N	476470	100	5 억		52386	N	N	0	N	00	N
109	20240712	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	5300800	2438	7.11	2190	2190	2165	2845	1535	2190	2174.24	0.95	0	227	2223	2206	2183	2166	2143	2215	2175	6	655	100	1530	5	1	5505000	120	0.00	0.00	12	0.04	0.00	0.00	2600	20240517	-16.15	2020	20240517	7.92	2600	-16.15	20240517	2020	7.92	20240517	2600	-16.15	20240517	2020	7.92	20240517	0.00	N	476470	100	5 억		52386	N	N	0	N	00	N
110	20240712	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	4182610	1924	5.61	2190	2190	2165	2845	1535	2190	2173.91	0.95	0	227	2223	2206	2183	2166	2143	2215	2175	6	655	100	1530	5	1	5505000	120	0.00	0.00	12	0.03	0.00	0.00	2600	20240517	-16.35	2020	20240517	7.67	2600	-16.35	20240517	2020	7.67	20240517	2600	-16.35	20240517	2020	7.67	20240517	0.00	N	476470	100	5 억		52386	N	N	0	N	00	N
111	20240712	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-15	5	-0.68	2926745	1346	3.92	2190	2190	2165	2845	1535	2190	2174.40	0.95	0	227	2223	2206	2183	2166	2143	2215	2175	6	655	100	1530	5	1	5505000	120	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-16.35	2020	20240517	7.67	2600	-16.35	20240517	2020	7.67	20240517	2600	-16.35	20240517	2020	7.67	20240517	0.00	N	476470	100	5 억		52386	N	N	0	N	00	N
112	20240712	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	1147920	528	1.54	2190	2190	2165	2845	1535	2190	2174.09	0.95	0	236	2223	2206	2183	2166	2143	2215	2175	6	655	100	1530	5	1	5505000	119	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-16.54	2020	20240517	7.43	2600	-16.54	20240517	2020	7.43	20240517	2600	-16.54	20240517	2020	7.43	20240517	0.00	N	476470	100	5 억		52386	N	N	0	N	00	N
113	20240712	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-20	5	-0.91	50010	23	0.07	2190	2190	2165	2845	1535	2190	2174.35	0.95	0	0	2223	2206	2183	2166	2143	2215	2175	6	655	100	1530	5	1	5505000	119	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-16.54	2020	20240517	7.43	2600	-16.54	20240517	2020	7.43	20240517	2600	-16.54	20240517	2020	7.43	20240517	0.00	N	476470	100	5 억		52386	N	N	0	N	00	N
114	20240711	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	75155570	34286	275.57	2180	2200	2160	2825	1525	2175	2192.02	0.95	0	-658	2195	2185	2170	2160	2145	2187	2162	6	650	100	1520	5	1	5505000	121	0.00	0.00	12	0.62	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52481	N	N	0	N	00	N
115	20240711	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	75124955	34272	275.45	2180	2200	2160	2825	1525	2175	2192.02	0.95	0	-658	2195	2185	2170	2160	2145	2187	2162	6	650	100	1520	5	1	5505000	120	0.00	0.00	12	0.62	0.00	0.00	2600	20240517	-15.96	2020	20240517	8.17	2600	-15.96	20240517	2020	8.17	20240517	2600	-15.96	20240517	2020	8.17	20240517	0.00	N	476470	100	5 억		52481	N	N	0	N	00	N
116	20240711	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	71281610	32524	261.40	2180	2200	2160	2825	1525	2175	2191.66	0.95	0	-71	2195	2185	2170	2160	2145	2187	2162	6	650	100	1520	5	1	5505000	121	0.00	0.00	12	0.59	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52481	N	N	0	N	00	N
117	20240711	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	67027020	30589	245.85	2180	2200	2160	2825	1525	2175	2191.21	0.95	0	-71	2195	2185	2170	2160	2145	2187	2162	6	650	100	1520	5	1	5505000	121	0.00	0.00	12	0.56	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52481	N	N	0	N	00	N
118	20240711	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	53517180	24443	196.46	2180	2200	2160	2825	1525	2175	2189.47	0.95	0	-95	2195	2185	2170	2160	2145	2187	2162	6	650	100	1520	5	1	5505000	121	0.00	0.00	12	0.44	0.00	0.00	2600	20240517	-15.58	2020	20240517	8.66	2600	-15.58	20240517	2020	8.66	20240517	2600	-15.58	20240517	2020	8.66	20240517	0.00	N	476470	100	5 억		52481	N	N	0	N	00	N
119	20240711	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	47174305	21559	173.28	2180	2200	2160	2825	1525	2175	2188.15	0.95	0	-95	2195	2185	2170	2160	2145	2187	2162	6	650	100	1520	5	1	5505000	121	0.00	0.00	12	0.39	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52481	N	N	0	N	00	N
120	20240711	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	40372175	18458	148.35	2180	2200	2160	2825	1525	2175	2187.25	0.95	0	-95	2195	2185	2170	2160	2145	2187	2162	6	650	100	1520	5	1	5505000	121	0.00	0.00	12	0.34	0.00	0.00	2600	20240517	-15.77	2020	20240517	8.42	2600	-15.77	20240517	2020	8.42	20240517	2600	-15.77	20240517	2020	8.42	20240517	0.00	N	476470	100	5 억		52481	N	N	0	N	00	N
121	20240711	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	47720	22	0.18	2180	2180	2160	2825	1525	2175	2169.09	0.95	0	5	2195	2185	2170	2160	2145	2187	2162	6	650	100	1520	5	1	5505000	119	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-16.92	2020	20240517	6.93	2600	-16.92	20240517	2020	6.93	20240517	2600	-16.92	20240517	2020	6.93	20240517	0.00	N	476470	100	5 억		52481	N	N	0	N	00	N
122	20240710	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	26932585	12438	60.76	2175	2180	2155	2830	1530	2180	2165.35	0.95	0	0	2190	2185	2175	2170	2160	2187	2172	6	650	100	1520	5	1	5505000	120	0.00	0.00	12	0.23	0.00	0.00	2600	20240517	-16.35	2020	20240517	7.67	2600	-16.35	20240517	2020	7.67	20240517	2600	-16.35	20240517	2020	7.67	20240517	0.00	N	476470	100	5 억		52481	N	N	0	N	00	N
123	20240710	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	26904310	12425	60.69	2175	2180	2155	2830	1530	2180	2165.34	0.95	0	0	2190	2185	2175	2170	2160	2187	2172	6	650	100	1520	5	1	5505000	120	0.00	0.00	12	0.23	0.00	0.00	2600	20240517	-16.35	2020	20240517	7.67	2600	-16.35	20240517	2020	7.67	20240517	2600	-16.35	20240517	2020	7.67	20240517	0.00	N	476470	100	5 억		52481	N	N	0	N	00	N
124	20240710	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	26221100	12111	59.16	2175	2180	2155	2830	1530	2180	2165.06	0.95	0	0	2190	2185	2175	2170	2160	2187	2172	6	650	100	1520	5	1	5505000	119	0.00	0.00	12	0.22	0.00	0.00	2600	20240517	-16.54	2020	20240517	7.43	2600	-16.54	20240517	2020	7.43	20240517	2600	-16.54	20240517	2020	7.43	20240517	0.00	N	476470	100	5 억		52481	N	N	0	N	00	N
125	20240710	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	25722000	11881	58.04	2175	2180	2155	2830	1530	2180	2164.97	0.95	0	0	2190	2185	2175	2170	2160	2187	2172	6	650	100	1520	5	1	5505000	120	0.00	0.00	12	0.22	0.00	0.00	2600	20240517	-16.35	2020	20240517	7.67	2600	-16.35	20240517	2020	7.67	20240517	2600	-16.35	20240517	2020	7.67	20240517	0.00	N	476470	100	5 억		52481	N	N	0	N	00	N
126	20240710	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	21924910	10132	49.49	2175	2180	2155	2830	1530	2180	2163.93	0.95	0	0	2190	2185	2175	2170	2160	2187	2172	6	650	100	1520	5	1	5505000	119	0.00	0.00	12	0.18	0.00	0.00	2600	20240517	-16.92	2020	20240517	6.93	2600	-16.92	20240517	2020	6.93	20240517	2600	-16.92	20240517	2020	6.93	20240517	0.00	N	476470	100	5 억		52481	N	N	0	N	00	N
127	20240710	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	11005820	5078	24.80	2175	2180	2165	2830	1530	2180	2167.35	0.95	0	0	2190	2185	2175	2170	2160	2187	2172	6	650	100	1520	5	1	5505000	119	0.00	0.00	12	0.09	0.00	0.00	2600	20240517	-16.73	2020	20240517	7.18	2600	-16.73	20240517	2020	7.18	20240517	2600	-16.73	20240517	2020	7.18	20240517	0.00	N	476470	100	5 억		52481	N	N	0	N	00	N
128	20240710	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	10385720	4792	23.41	2175	2180	2165	2830	1530	2180	2167.30	0.95	0	0	2190	2185	2175	2170	2160	2187	2172	6	650	100	1520	5	1	5505000	119	0.00	0.00	12	0.09	0.00	0.00	2600	20240517	-16.73	2020	20240517	7.18	2600	-16.73	20240517	2020	7.18	20240517	2600	-16.73	20240517	2020	7.18	20240517	0.00	N	476470	100	5 억		52481	N	N	0	N	00	N
129	20240710	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	1371750	631	3.08	2175	2180	2165	2830	1530	2180	2173.93	0.95	0	0	2190	2185	2175	2170	2160	2187	2172	6	650	100	1520	5	1	5505000	120	0.00	0.00	12	0.01	0.00	0.00	2600	20240517	-16.15	2020	20240517	7.92	2600	-16.15	20240517	2020	7.92	20240517	2600	-16.15	20240517	2020	7.92	20240517	0.00	N	476470	100	5 억		52481	N	N	0	N	00	N
130	20240709	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	44410245	20435	60.62	2175	2180	2165	2820	1520	2170	2173.24	0.95	0	0	2213	2191	2178	2156	2143	2185	2150	6	650	100	1510	5	1	5505000	120	0.00	0.00	12	0.37	0.00	0.00	2600	20240517	-16.15	2020	20240517	7.92	2600	-16.15	20240517	2020	7.92	20240517	2600	-16.15	20240517	2020	7.92	20240517	0.00	N	476470	100	5 억		52481	N	N	0	N	00	N
131	20240709	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	44174845	20327	60.30	2175	2180	2165	2820	1520	2170	2173.21	0.95	0	0	2213	2191	2178	2156	2143	2185	2150	6	650	100	1510	5	1	5505000	120	0.00	0.00	12	0.37	0.00	0.00	2600	20240517	-16.35	2020	20240517	7.67	2600	-16.35	20240517	2020	7.67	20240517	2600	-16.35	20240517	2020	7.67	20240517	0.00	N	476470	100	5 억		52481	N	N	0	N	00	N
132	20240709	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	43704900	20111	59.66	2175	2180	2165	2820	1520	2170	2173.18	0.95	0	0	2213	2191	2178	2156	2143	2185	2150	6	650	100	1510	5	1	5505000	120	0.00	0.00	12	0.37	0.00	0.00	2600	20240517	-16.35	2020	20240517	7.67	2600	-16.35	20240517	2020	7.67	20240517	2600	-16.35	20240517	2020	7.67	20240517	0.00	N	476470	100	5 억		52481	N	N	0	N	00	N
133	20240709	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	41238350	18977	56.30	2175	2180	2165	2820	1520	2170	2173.07	0.95	0	0	2213	2191	2178	2156	2143	2185	2150	6	650	100	1510	5	1	5505000	120	0.00	0.00	12	0.34	0.00	0.00	2600	20240517	-16.15	2020	20240517	7.92	2600	-16.15	20240517	2020	7.92	20240517	2600	-16.15	20240517	2020	7.92	20240517	0.00	N	476470	100	5 억		52481	N	N	0	N	00	N
134	20240709	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	34466335	15865	47.06	2175	2180	2165	2820	1520	2170	2172.48	0.95	0	0	2213	2191	2178	2156	2143	2185	2150	6	650	100	1510	5	1	5505000	120	0.00	0.00	12	0.29	0.00	0.00	2600	20240517	-16.35	2020	20240517	7.67	2600	-16.35	20240517	2020	7.67	20240517	2600	-16.35	20240517	2020	7.67	20240517	0.00	N	476470	100	5 억		52481	N	N	0	N	00	N
135	20240709	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	29852285	13745	40.78	2175	2180	2165	2820	1520	2170	2171.87	0.95	0	0	2213	2191	2178	2156	2143	2185	2150	6	650	100	1510	5	1	5505000	120	0.00	0.00	12	0.25	0.00	0.00	2600	20240517	-16.15	2020	20240517	7.92	2600	-16.15	20240517	2020	7.92	20240517	2600	-16.15	20240517	2020	7.92	20240517	0.00	N	476470	100	5 억		52481	N	N	0	N	00	N
136	20240709	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	18369175	8466	25.11	2175	2175	2165	2820	1520	2170	2169.76	0.95	0	0	2213	2191	2178	2156	2143	2185	2150	6	650	100	1510	5	1	5505000	119	0.00	0.00	12	0.15	0.00	0.00	2600	20240517	-16.73	2020	20240517	7.18	2600	-16.73	20240517	2020	7.18	20240517	2600	-16.73	20240517	2020	7.18	20240517	0.00	N	476470	100	5 억		52481	N	N	0	N	00	N
137	20240709	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	6409775	2954	8.76	2175	2175	2165	2820	1520	2170	2169.86	0.95	0	0	2213	2191	2178	2156	2143	2185	2150	6	650	100	1510	5	1	5505000	119	0.00	0.00	12	0.05	0.00	0.00	2600	20240517	-16.73	2020	20240517	7.18	2600	-16.73	20240517	2020	7.18	20240517	2600	-16.73	20240517	2020	7.18	20240517	0.00	N	476470	100	5 억		52481	N	N	0	N	00	N
138	20240708	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	73516325	33709	22.75	2175	2200	2165	2825	1525	2175	2180.92	0.96	0	-308	2248	2211	2163	2126	2078	2230	2145	6	650	100	1520	5	1	5505000	119	0.00	0.00	12	0.61	0.00	0.00	2600	20240517	-16.54	2020	20240517	7.43	2600	-16.54	20240517	2020	7.43	20240517	2600	-16.54	20240517	2020	7.43	20240517	0.00	N	476470	100	5 억		52789	N	N	0	N	00	N
139	20240708	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	71425165	32746	22.10	2175	2200	2165	2825	1525	2175	2181.19	0.96	0	-308	2248	2211	2163	2126	2078	2230	2145	6	650	100	1520	5	1	5505000	120	0.00	0.00	12	0.59	0.00	0.00	2600	20240517	-16.15	2020	20240517	7.92	2600	-16.15	20240517	2020	7.92	20240517	2600	-16.15	20240517	2020	7.92	20240517	0.00	N	476470	100	5 억		52789	N	N	0	N	00	N
140	20240708	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	5	2	0.23	55006250	25229	17.03	2175	2200	2165	2825	1525	2175	2180.28	0.96	0	-308	2248	2211	2163	2126	2078	2230	2145	6	650	100	1520	5	1	5505000	120	0.00	0.00	12	0.46	0.00	0.00	2600	20240517	-16.15	2020	20240517	7.92	2600	-16.15	20240517	2020	7.92	20240517	2600	-16.15	20240517	2020	7.92	20240517	0.00	N	476470	100	5 억		52789	N	N	0	N	00	N
141	20240708	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	51516945	23628	15.95	2175	2200	2165	2825	1525	2175	2180.33	0.96	0	-308	2248	2211	2163	2126	2078	2230	2145	6	650	100	1520	5	1	5505000	119	0.00	0.00	12	0.43	0.00	0.00	2600	20240517	-16.54	2020	20240517	7.43	2600	-16.54	20240517	2020	7.43	20240517	2600	-16.54	20240517	2020	7.43	20240517	0.00	N	476470	100	5 억		52789	N	N	0	N	00	N
142	20240708	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	47473210	21769	14.69	2175	2200	2165	2825	1525	2175	2180.77	0.96	0	-308	2248	2211	2163	2126	2078	2230	2145	6	650	100	1520	5	1	5505000	120	0.00	0.00	12	0.40	0.00	0.00	2600	20240517	-16.35	2020	20240517	7.67	2600	-16.35	20240517	2020	7.67	20240517	2600	-16.35	20240517	2020	7.67	20240517	0.00	N	476470	100	5 억		52789	N	N	0	N	00	N
143	20240708	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-5	5	-0.23	45085520	20671	13.95	2175	2200	2165	2825	1525	2175	2181.10	0.96	0	-16	2248	2211	2163	2126	2078	2230	2145	6	650	100	1520	5	1	5505000	119	0.00	0.00	12	0.38	0.00	0.00	2600	20240517	-16.54	2020	20240517	7.43	2600	-16.54	20240517	2020	7.43	20240517	2600	-16.54	20240517	2020	7.43	20240517	0.00	N	476470	100	5 억		52789	N	N	0	N	00	N
144	20240708	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	10	2	0.46	19121225	8721	5.89	2175	2200	2175	2825	1525	2175	2192.55	0.96	0	-16	2248	2211	2163	2126	2078	2230	2145	6	650	100	1520	5	1	5505000	120	0.00	0.00	12	0.16	0.00	0.00	2600	20240517	-15.96	2020	20240517	8.17	2600	-15.96	20240517	2020	8.17	20240517	2600	-15.96	20240517	2020	8.17	20240517	0.00	N	476470	100	5 억		52789	N	N	0	N	00	N
145	20240708	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	0	3	0.00	395850	182	0.12	2175	2175	2175	2825	1525	2175	2175.00	0.96	0	0	2248	2211	2163	2126	2078	2230	2145	6	650	100	1520	5	1	5505000	120	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-16.35	2020	20240517	7.67	2600	-16.35	20240517	2020	7.67	20240517	2600	-16.35	20240517	2020	7.67	20240517	0.00	N	476470	100	5 억		52789	N	N	0	N	00	N
146	20240705	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	65	2	3.08	320742915	148150	926.86	2115	2200	2115	2740	1480	2110	2164.99	0.97	0	-854	2130	2120	2105	2095	2080	2125	2100	6	630	100	1470	5	1	5505000	120	0.00	0.00	12	2.69	0.00	0.00	2600	20240517	-16.35	2020	20240517	7.67	2600	-16.35	20240517	2020	7.67	20240517	2600	-16.35	20240517	2020	7.67	20240517	0.00	N	476470	100	5 억		53643	N	N	0	N	00	N
147	20240705	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	55	2	2.61	311354245	143831	899.84	2115	2200	2115	2740	1480	2110	2164.72	0.97	0	-854	2130	2120	2105	2095	2080	2125	2100	6	630	100	1470	5	1	5505000	119	0.00	0.00	12	2.61	0.00	0.00	2600	20240517	-16.73	2020	20240517	7.18	2600	-16.73	20240517	2020	7.18	20240517	2600	-16.73	20240517	2020	7.18	20240517	0.00	N	476470	100	5 억		53643	N	N	0	N	00	N
148	20240705	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	60	2	2.84	301294905	139189	870.80	2115	2200	2115	2740	1480	2110	2164.65	0.97	0	-849	2130	2120	2105	2095	2080	2125	2100	6	630	100	1470	5	1	5505000	119	0.00	0.00	12	2.53	0.00	0.00	2600	20240517	-16.54	2020	20240517	7.43	2600	-16.54	20240517	2020	7.43	20240517	2600	-16.54	20240517	2020	7.43	20240517	0.00	N	476470	100	5 억		53643	N	N	0	N	00	N
149	20240705	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	45	2	2.13	245277250	113410	709.52	2115	2200	2115	2740	1480	2110	2162.75	0.97	0	-161	2130	2120	2105	2095	2080	2125	2100	6	630	100	1470	5	1	5505000	119	0.00	0.00	12	2.06	0.00	0.00	2600	20240517	-17.12	2020	20240517	6.68	2600	-17.12	20240517	2020	6.68	20240517	2600	-17.12	20240517	2020	6.68	20240517	0.00	N	476470	100	5 억		53643	N	N	0	N	00	N
150	20240705	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	40	2	1.90	240776155	111321	696.45	2115	2200	2115	2740	1480	2110	2162.90	0.97	0	-161	2130	2120	2105	2095	2080	2125	2100	6	630	100	1470	5	1	5505000	118	0.00	0.00	12	2.02	0.00	0.00	2600	20240517	-17.31	2020	20240517	6.44	2600	-17.31	20240517	2020	6.44	20240517	2600	-17.31	20240517	2020	6.44	20240517	0.00	N	476470	100	5 억		53643	N	N	0	N	00	N
151	20240705	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	40	2	1.90	219910505	101612	635.71	2115	2200	2115	2740	1480	2110	2164.22	0.97	0	-161	2130	2120	2105	2095	2080	2125	2100	6	630	100	1470	5	1	5505000	118	0.00	0.00	12	1.85	0.00	0.00	2600	20240517	-17.31	2020	20240517	6.44	2600	-17.31	20240517	2020	6.44	20240517	2600	-17.31	20240517	2020	6.44	20240517	0.00	N	476470	100	5 억		53643	N	N	0	N	00	N
152	20240705	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	45	2	2.13	198861445	91846	574.61	2115	2200	2115	2740	1480	2110	2165.16	0.97	0	-161	2130	2120	2105	2095	2080	2125	2100	6	630	100	1470	5	1	5505000	119	0.00	0.00	12	1.67	0.00	0.00	2600	20240517	-17.12	2020	20240517	6.68	2600	-17.12	20240517	2020	6.68	20240517	2600	-17.12	20240517	2020	6.68	20240517	0.00	N	476470	100	5 억		53643	N	N	0	N	00	N
153	20240705	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	40	2	1.90	28602460	13412	83.91	2115	2155	2115	2740	1480	2110	2132.60	0.97	0	313	2130	2120	2105	2095	2080	2125	2100	6	630	100	1470	5	1	5505000	118	0.00	0.00	12	0.24	0.00	0.00	2600	20240517	-17.31	2020	20240517	6.44	2600	-17.31	20240517	2020	6.44	20240517	2600	-17.31	20240517	2020	6.44	20240517	0.00	N	476470	100	5 억		53643	N	N	0	N	00	N
154	20240704	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	33568120	15984	58.22	2090	2115	2090	2740	1480	2110	2100.11	0.97	0	0	2126	2117	2101	2092	2076	2122	2097	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.29	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		53643	N	N	0	N	00	N
155	20240704	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	33517595	15960	58.13	2090	2115	2090	2740	1480	2110	2100.10	0.97	0	0	2126	2117	2101	2092	2076	2122	2097	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.29	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		53643	N	N	0	N	00	N
156	20240704	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	20289160	9690	35.29	2090	2100	2090	2740	1480	2110	2093.82	0.97	0	0	2126	2117	2101	2092	2076	2122	2097	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.18	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		53643	N	N	0	N	00	N
157	20240704	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	19888990	9499	34.60	2090	2100	2090	2740	1480	2110	2093.80	0.97	0	0	2126	2117	2101	2092	2076	2122	2097	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.17	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		53643	N	N	0	N	00	N
158	20240704	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	19834520	9473	34.50	2090	2100	2090	2740	1480	2110	2093.79	0.97	0	0	2126	2117	2101	2092	2076	2122	2097	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.17	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		53643	N	N	0	N	00	N
159	20240704	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	18333360	8758	31.90	2090	2100	2090	2740	1480	2110	2093.33	0.97	0	0	2126	2117	2101	2092	2076	2122	2097	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.16	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		53643	N	N	0	N	00	N
160	20240704	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	18222200	8705	31.71	2090	2100	2090	2740	1480	2110	2093.30	0.97	0	0	2126	2117	2101	2092	2076	2122	2097	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.16	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		53643	N	N	0	N	00	N
161	20240704	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	35530	17	0.06	2090	2090	2090	2740	1480	2110	2090.00	0.97	0	0	2126	2117	2101	2092	2076	2122	2097	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		53643	N	N	0	N	00	N
162	20240703	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	55715870	26455	86.58	2085	2110	2085	2730	1470	2100	2106.06	0.97	0	0	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.48	0.00	0.00	2600	20240517	-18.85	2020	20240517	4.46	2600	-18.85	20240517	2020	4.46	20240517	2600	-18.85	20240517	2020	4.46	20240517	0.00	N	476470	100	5 억		53643	N	N	0	N	00	N
163	20240703	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	55315255	26265	85.95	2085	2110	2085	2730	1470	2100	2106.04	0.97	0	0	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.48	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		53643	N	N	0	N	00	N
164	20240703	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	52970285	25151	82.31	2085	2110	2085	2730	1470	2100	2106.09	0.97	0	0	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.46	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		53643	N	N	0	N	00	N
165	20240703	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	29503610	14024	45.89	2085	2110	2085	2730	1470	2100	2103.79	0.97	0	0	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.25	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		53643	N	N	0	N	00	N
166	20240703	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	26583960	12637	41.36	2085	2110	2085	2730	1470	2100	2103.66	0.97	0	0	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.23	0.00	0.00	2600	20240517	-19.04	2020	20240517	4.21	2600	-19.04	20240517	2020	4.21	20240517	2600	-19.04	20240517	2020	4.21	20240517	0.00	N	476470	100	5 억		53643	N	N	0	N	00	N
167	20240703	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	13870200	6609	21.63	2085	2100	2085	2730	1470	2100	2098.68	0.97	0	0	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.12	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		53643	N	N	0	N	00	N
168	20240703	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	12429600	5923	19.38	2085	2100	2085	2730	1470	2100	2098.53	0.97	0	0	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5505000	116	0.00	0.00	12	0.11	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		53643	N	N	0	N	00	N
169	20240703	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	20870	10	0.03	2085	2095	2085	2730	1470	2100	2087.00	0.97	0	0	2113	2106	2093	2086	2073	2110	2090	6	630	100	1470	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		53643	N	N	0	N	00	N
170	20240702	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	63989900	30557	186.62	2085	2100	2080	2720	1470	2095	2094.12	0.98	0	-2034	2105	2100	2095	2090	2085	2102	2092	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.56	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		53677	N	N	0	N	00	N
171	20240702	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	56420565	26944	164.55	2085	2100	2080	2720	1470	2095	2093.99	0.98	0	-2004	2105	2100	2095	2090	2085	2102	2092	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.49	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		53677	N	N	0	N	00	N
172	20240702	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	49396695	23598	144.12	2085	2100	2080	2720	1470	2095	2093.26	0.98	0	-1564	2105	2100	2095	2090	2085	2102	2092	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.43	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		53677	N	N	0	N	00	N
173	20240702	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	46310760	22125	135.12	2085	2100	2080	2720	1470	2095	2093.14	0.98	0	-1158	2105	2100	2095	2090	2085	2102	2092	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.40	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		53677	N	N	0	N	00	N
174	20240702	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	40958035	19570	119.52	2085	2100	2080	2720	1470	2095	2092.90	0.98	0	-752	2105	2100	2095	2090	2085	2102	2092	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.36	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		53677	N	N	0	N	00	N
175	20240702	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	39251255	18756	114.55	2085	2100	2080	2720	1470	2095	2092.73	0.98	0	-317	2105	2100	2095	2090	2085	2102	2092	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.34	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		53677	N	N	0	N	00	N
176	20240702	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	37647425	17989	109.86	2085	2100	2080	2720	1470	2095	2092.80	0.98	0	-34	2105	2100	2095	2090	2085	2102	2092	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.33	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		53677	N	N	0	N	00	N
177	20240702	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	10745035	5150	31.45	2085	2100	2080	2720	1470	2095	2086.41	0.98	0	-34	2105	2100	2095	2090	2085	2102	2092	6	625	100	1460	5	1	5505000	116	0.00	0.00	12	0.09	0.00	0.00	2600	20240517	-19.23	2020	20240517	3.96	2600	-19.23	20240517	2020	3.96	20240517	2600	-19.23	20240517	2020	3.96	20240517	0.00	N	476470	100	5 억		53677	N	N	0	N	00	N
178	20240701	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	34352980	16374	61.23	2090	2100	2090	2720	1470	2095	2098.02	0.98	0	-2849	2111	2102	2091	2082	2071	2107	2087	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.30	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		53677	N	N	0	N	00	N
179	20240701	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	34325765	16361	61.18	2090	2100	2090	2720	1470	2095	2098.02	0.98	0	-2848	2111	2102	2091	2082	2071	2107	2087	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.30	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		53677	N	N	0	N	00	N
180	20240701	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	34225445	16313	61.00	2090	2100	2090	2720	1470	2095	2098.05	0.98	0	-2848	2111	2102	2091	2082	2071	2107	2087	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.30	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		53677	N	N	0	N	00	N
181	20240701	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	31913060	15209	56.88	2090	2100	2090	2720	1470	2095	2098.30	0.98	0	-1865	2111	2102	2091	2082	2071	2107	2087	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.28	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		53677	N	N	0	N	00	N
182	20240701	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	29940980	14267	53.35	2090	2100	2090	2720	1470	2095	2098.62	0.98	0	-1317	2111	2102	2091	2082	2071	2107	2087	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.26	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		53677	N	N	0	N	00	N
183	20240701	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	27600355	13149	49.17	2090	2100	2090	2720	1470	2095	2099.05	0.98	0	-646	2111	2102	2091	2082	2071	2107	2087	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.24	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		53677	N	N	0	N	00	N
184	20240701	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2883365	1374	5.14	2090	2100	2090	2720	1470	2095	2098.52	0.98	0	-202	2111	2102	2091	2082	2071	2107	2087	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.02	0.00	0.00	2600	20240517	-19.42	2020	20240517	3.71	2600	-19.42	20240517	2020	3.71	20240517	2600	-19.42	20240517	2020	3.71	20240517	0.00	N	476470	100	5 억		53677	N	N	0	N	00	N
185	20240701	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	66880	32	0.12	2090	2090	2090	2720	1470	2095	2090.00	0.98	0	0	2111	2102	2091	2082	2071	2107	2087	6	625	100	1460	5	1	5505000	115	0.00	0.00	12	0.00	0.00	0.00	2600	20240517	-19.62	2020	20240517	3.47	2600	-19.62	20240517	2020	3.47	20240517	2600	-19.62	20240517	2020	3.47	20240517	0.00	N	476470	100	5 억		53677	N	N	0	N	00	N