KissMeData/078020/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	160651	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4895	55	2	1.14	125604420	25949	62.25	4840	4895	4820	6290	3390	4840	4840.43	1.38	0	4285	4960	4900	4870	4810	4780	4885	4795	2774	1450	5000	3480	5	1	55481190	2716	12.42	0.36	12	0.05	394.00	13490.00	5840	20240329	-16.18	3665	20230726	33.56	5840	-16.18	20240329	3800	28.82	20240118	5840	-16.18	20240329	3700	32.30	20231101	0.37	N	078020	5000	2774 억		763214	N	N	0	N	00	N
3	20240731	150658	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4890	50	2	1.03	122671790	25349	60.82	4840	4890	4820	6290	3390	4840	4839.31	1.38	0	3870	4960	4900	4870	4810	4780	4885	4795	2774	1450	5000	3480	5	1	55481190	2713	12.41	0.36	12	0.05	394.00	13490.00	5840	20240329	-16.27	3665	20230726	33.42	5840	-16.27	20240329	3800	28.68	20240118	5840	-16.27	20240329	3700	32.16	20231101	0.37	N	078020	5000	2774 억		763214	N	N	0	N	00	N
4	20240731	140657	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4845	5	2	0.10	101522535	20997	50.37	4840	4890	4820	6290	3390	4840	4835.10	1.38	0	1846	4960	4900	4870	4810	4780	4885	4795	2774	1450	5000	3480	5	1	55481190	2688	12.30	0.36	12	0.04	394.00	13490.00	5840	20240329	-17.04	3665	20230726	32.20	5840	-17.04	20240329	3800	27.50	20240118	5840	-17.04	20240329	3700	30.95	20231101	0.37	N	078020	5000	2774 억		763214	N	N	0	N	00	N
5	20240731	130656	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4830	-10	5	-0.21	82431060	17063	40.94	4840	4890	4820	6290	3390	4840	4830.98	1.38	0	117	4960	4900	4870	4810	4780	4885	4795	2774	1450	5000	3480	5	1	55481190	2680	12.26	0.36	12	0.03	394.00	13490.00	5840	20240329	-17.29	3665	20230726	31.79	5840	-17.29	20240329	3800	27.11	20240118	5840	-17.29	20240329	3700	30.54	20231101	0.37	N	078020	5000	2774 억		763214	N	N	0	N	00	N
6	20240731	120657	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4830	-10	5	-0.21	63807705	13206	31.68	4840	4890	4820	6290	3390	4840	4831.72	1.38	0	-44	4960	4900	4870	4810	4780	4885	4795	2774	1450	5000	3480	5	1	55481190	2680	12.26	0.36	12	0.02	394.00	13490.00	5840	20240329	-17.29	3665	20230726	31.79	5840	-17.29	20240329	3800	27.11	20240118	5840	-17.29	20240329	3700	30.54	20231101	0.37	N	078020	5000	2774 억		763214	N	N	0	N	00	N
7	20240731	110658	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4820	-20	5	-0.41	54692615	11318	27.15	4840	4890	4820	6290	3390	4840	4832.36	1.38	0	-522	4960	4900	4870	4810	4780	4885	4795	2774	1450	5000	3480	5	1	55481190	2674	12.23	0.36	12	0.02	394.00	13490.00	5840	20240329	-17.47	3665	20230726	31.51	5840	-17.47	20240329	3800	26.84	20240118	5840	-17.47	20240329	3700	30.27	20231101	0.37	N	078020	5000	2774 억		763214	N	N	0	N	00	N
8	20240731	100656	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4850	10	2	0.21	24736290	5114	12.27	4840	4890	4830	6290	3390	4840	4836.97	1.38	0	-309	4960	4900	4870	4810	4780	4885	4795	2774	1450	5000	3480	5	1	55481190	2691	12.31	0.36	12	0.01	394.00	13490.00	5840	20240329	-16.95	3665	20230726	32.33	5840	-16.95	20240329	3800	27.63	20240118	5840	-16.95	20240329	3700	31.08	20231101	0.37	N	078020	5000	2774 억		763214	N	N	0	N	00	N
9	20240731	090651	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4885	45	2	0.93	885550	182	0.44	4840	4890	4840	6290	3390	4840	4865.66	1.38	0	0	4960	4900	4870	4810	4780	4885	4795	2774	1450	5000	3480	5	1	55481190	2710	12.40	0.36	12	0.00	394.00	13490.00	5840	20240329	-16.35	3665	20230726	33.29	5840	-16.35	20240329	3800	28.55	20240118	5840	-16.35	20240329	3700	32.03	20231101	0.37	N	078020	5000	2774 억		763214	N	N	0	N	00	N
10	20240730	160639	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4840	-80	5	-1.63	202895160	41682	189.57	4920	4930	4840	6390	3445	4920	4867.70	1.38	0	-3155	5033	4976	4943	4886	4853	4960	4870	2774	1470	5000	3540	5	1	55481190	2685	12.28	0.36	12	0.08	394.00	13490.00	5840	20240329	-17.12	3665	20230726	32.06	5840	-17.12	20240329	3800	27.37	20240118	5840	-17.12	20240329	3700	30.81	20231101	0.37	N	078020	5000	2774 억		766370	N	N	0	N	00	N
11	20240730	150650	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4860	-60	5	-1.22	184115200	37804	171.93	4920	4930	4845	6390	3445	4920	4870.26	1.38	0	-3262	5033	4976	4943	4886	4853	4960	4870	2774	1470	5000	3540	5	1	55481190	2696	12.34	0.36	12	0.07	394.00	13490.00	5840	20240329	-16.78	3665	20230726	32.61	5840	-16.78	20240329	3800	27.89	20240118	5840	-16.78	20240329	3700	31.35	20231101	0.37	N	078020	5000	2774 억		766370	N	N	0	N	00	N
12	20240730	140643	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4850	-70	5	-1.42	180355515	37030	168.41	4920	4930	4845	6390	3445	4920	4870.52	1.38	0	-3474	5033	4976	4943	4886	4853	4960	4870	2774	1470	5000	3540	5	1	55481190	2691	12.31	0.36	12	0.07	394.00	13490.00	5840	20240329	-16.95	3665	20230726	32.33	5840	-16.95	20240329	3800	27.63	20240118	5840	-16.95	20240329	3700	31.08	20231101	0.37	N	078020	5000	2774 억		766370	N	N	0	N	00	N
13	20240730	130648	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4845	-75	5	-1.52	165053850	33873	154.05	4920	4930	4845	6390	3445	4920	4872.73	1.38	0	-3080	5033	4976	4943	4886	4853	4960	4870	2774	1470	5000	3540	5	1	55481190	2688	12.30	0.36	12	0.06	394.00	13490.00	5840	20240329	-17.04	3665	20230726	32.20	5840	-17.04	20240329	3800	27.50	20240118	5840	-17.04	20240329	3700	30.95	20231101	0.37	N	078020	5000	2774 억		766370	N	N	0	N	00	N
14	20240730	120641	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4850	-70	5	-1.42	152128145	31210	141.94	4920	4930	4850	6390	3445	4920	4874.34	1.38	0	-3687	5033	4976	4943	4886	4853	4960	4870	2774	1470	5000	3540	5	1	55481190	2691	12.31	0.36	12	0.06	394.00	13490.00	5840	20240329	-16.95	3665	20230726	32.33	5840	-16.95	20240329	3800	27.63	20240118	5840	-16.95	20240329	3700	31.08	20231101	0.37	N	078020	5000	2774 억		766370	N	N	0	N	00	N
15	20240730	110648	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4860	-60	5	-1.22	86997405	17802	80.96	4920	4930	4855	6390	3445	4920	4886.95	1.38	0	-3085	5033	4976	4943	4886	4853	4960	4870	2774	1470	5000	3540	5	1	55481190	2696	12.34	0.36	12	0.03	394.00	13490.00	5840	20240329	-16.78	3665	20230726	32.61	5840	-16.78	20240329	3800	27.89	20240118	5840	-16.78	20240329	3700	31.35	20231101	0.37	N	078020	5000	2774 억		766370	N	N	0	N	00	N
16	20240730	100649	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4895	-25	5	-0.51	46346985	9461	43.03	4920	4930	4880	6390	3445	4920	4898.74	1.38	0	-2363	5033	4976	4943	4886	4853	4960	4870	2774	1470	5000	3540	5	1	55481190	2716	12.42	0.36	12	0.02	394.00	13490.00	5840	20240329	-16.18	3665	20230726	33.56	5840	-16.18	20240329	3800	28.82	20240118	5840	-16.18	20240329	3700	32.30	20231101	0.37	N	078020	5000	2774 억		766370	N	N	0	N	00	N
17	20240730	090650	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4915	-5	5	-0.10	4000000	813	3.70	4920	4930	4915	6390	3445	4920	4920.05	1.38	0	7	5033	4976	4943	4886	4853	4960	4870	2774	1470	5000	3540	5	1	55481190	2727	12.47	0.36	12	0.00	394.00	13490.00	5840	20240329	-15.84	3665	20230726	34.11	5840	-15.84	20240329	3800	29.34	20240118	5840	-15.84	20240329	3700	32.84	20231101	0.37	N	078020	5000	2774 억		766370	N	N	0	N	00	N
18	20240729	160638	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4920	10	2	0.20	108591345	21977	90.89	4930	5000	4910	6380	3440	4910	4941.14	1.38	0	483	4966	4937	4891	4862	4816	4952	4877	2774	1470	5000	3530	5	1	55481190	2730	12.49	0.36	12	0.04	394.00	13490.00	5840	20240329	-15.75	3665	20230726	34.24	5840	-15.75	20240329	3800	29.47	20240118	5840	-15.75	20240329	3700	32.97	20231101	0.39	N	078020	5000	2774 억		765641	N	N	0	N	00	N
19	20240729	150646	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4925	15	2	0.31	104364940	21118	87.34	4930	5000	4910	6380	3440	4910	4941.99	1.38	0	790	4966	4937	4891	4862	4816	4952	4877	2774	1470	5000	3530	5	1	55481190	2732	12.50	0.37	12	0.04	394.00	13490.00	5840	20240329	-15.67	3665	20230726	34.38	5840	-15.67	20240329	3800	29.61	20240118	5840	-15.67	20240329	3700	33.11	20231101	0.39	N	078020	5000	2774 억		765641	N	N	0	N	00	N
20	20240729	140651	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4935	25	2	0.51	92903620	18793	77.72	4930	5000	4910	6380	3440	4910	4943.52	1.38	0	2366	4966	4937	4891	4862	4816	4952	4877	2774	1470	5000	3530	5	1	55481190	2738	12.53	0.37	12	0.03	394.00	13490.00	5840	20240329	-15.50	3665	20230726	34.65	5840	-15.50	20240329	3800	29.87	20240118	5840	-15.50	20240329	3700	33.38	20231101	0.39	N	078020	5000	2774 억		765641	N	N	0	N	00	N
21	20240729	130652	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4960	50	2	1.02	86425485	17483	72.30	4930	5000	4910	6380	3440	4910	4943.40	1.38	0	2048	4966	4937	4891	4862	4816	4952	4877	2774	1470	5000	3530	5	1	55481190	2752	12.59	0.37	12	0.03	394.00	13490.00	5840	20240329	-15.07	3665	20230726	35.33	5840	-15.07	20240329	3800	30.53	20240118	5840	-15.07	20240329	3700	34.05	20231101	0.39	N	078020	5000	2774 억		765641	N	N	0	N	00	N
22	20240729	120646	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4960	50	2	1.02	83747515	16943	70.07	4930	5000	4910	6380	3440	4910	4942.90	1.38	0	2326	4966	4937	4891	4862	4816	4952	4877	2774	1470	5000	3530	5	1	55481190	2752	12.59	0.37	12	0.03	394.00	13490.00	5840	20240329	-15.07	3665	20230726	35.33	5840	-15.07	20240329	3800	30.53	20240118	5840	-15.07	20240329	3700	34.05	20231101	0.39	N	078020	5000	2774 억		765641	N	N	0	N	00	N
23	20240729	110643	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4950	40	2	0.81	74075525	14987	61.98	4930	5000	4910	6380	3440	4910	4942.65	1.38	0	2716	4966	4937	4891	4862	4816	4952	4877	2774	1470	5000	3530	5	1	55481190	2746	12.56	0.37	12	0.03	394.00	13490.00	5840	20240329	-15.24	3665	20230726	35.06	5840	-15.24	20240329	3800	30.26	20240118	5840	-15.24	20240329	3700	33.78	20231101	0.39	N	078020	5000	2774 억		765641	N	N	0	N	00	N
24	20240729	100641	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4955	45	2	0.92	52019480	10531	43.55	4930	5000	4910	6380	3440	4910	4939.65	1.38	0	4787	4966	4937	4891	4862	4816	4952	4877	2774	1470	5000	3530	5	1	55481190	2749	12.58	0.37	12	0.02	394.00	13490.00	5840	20240329	-15.15	3665	20230726	35.20	5840	-15.15	20240329	3800	30.39	20240118	5840	-15.15	20240329	3700	33.92	20231101	0.39	N	078020	5000	2774 억		765641	N	N	0	N	00	N
25	20240729	090639	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4915	5	2	0.10	6450005	1311	5.42	4930	4930	4915	6380	3440	4910	4919.91	1.38	0	225	4966	4937	4891	4862	4816	4952	4877	2774	1470	5000	3530	5	1	55481190	2727	12.47	0.36	12	0.00	394.00	13490.00	5840	20240329	-15.84	3665	20230726	34.11	5840	-15.84	20240329	3800	29.34	20240118	5840	-15.84	20240329	3700	32.84	20231101	0.39	N	078020	5000	2774 억		765641	N	N	0	N	00	N
26	20240726	160630	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4910	65	2	1.34	118150955	24180	62.38	4845	4920	4845	6290	3395	4845	4886.30	1.37	0	5471	4971	4907	4841	4777	4711	4875	4745	2774	1445	5000	3480	5	1	55481190	2724	12.46	0.36	12	0.04	394.00	13490.00	5840	20240329	-15.92	3665	20230726	33.97	5840	-15.92	20240329	3800	29.21	20240118	5840	-15.92	20240329	3665	33.97	20230726	0.39	N	078020	5000	2774 억		760400	N	N	0	N	00	N
27	20240726	150637	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4915	70	2	1.44	97310365	19933	51.42	4845	4920	4845	6290	3395	4845	4881.87	1.37	0	5429	4971	4907	4841	4777	4711	4875	4745	2774	1445	5000	3480	5	1	55481190	2727	12.47	0.36	12	0.04	394.00	13490.00	5840	20240329	-15.84	3665	20230726	34.11	5840	-15.84	20240329	3800	29.34	20240118	5840	-15.84	20240329	3665	34.11	20230726	0.39	N	078020	5000	2774 억		760400	N	N	0	N	00	N
28	20240726	140638	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4910	65	2	1.34	93360225	19130	49.35	4845	4920	4845	6290	3395	4845	4880.30	1.37	0	5429	4971	4907	4841	4777	4711	4875	4745	2774	1445	5000	3480	5	1	55481190	2724	12.46	0.36	12	0.03	394.00	13490.00	5840	20240329	-15.92	3665	20230726	33.97	5840	-15.92	20240329	3800	29.21	20240118	5840	-15.92	20240329	3665	33.97	20230726	0.39	N	078020	5000	2774 억		760400	N	N	0	N	00	N
29	20240726	130638	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4920	75	2	1.55	87979890	18035	46.53	4845	4920	4845	6290	3395	4845	4878.29	1.37	0	5578	4971	4907	4841	4777	4711	4875	4745	2774	1445	5000	3480	5	1	55481190	2730	12.49	0.36	12	0.03	394.00	13490.00	5840	20240329	-15.75	3665	20230726	34.24	5840	-15.75	20240329	3800	29.47	20240118	5840	-15.75	20240329	3665	34.24	20230726	0.39	N	078020	5000	2774 억		760400	N	N	0	N	00	N
30	20240726	120642	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4900	55	2	1.14	62752865	12898	33.27	4845	4910	4845	6290	3395	4845	4865.32	1.37	0	6026	4971	4907	4841	4777	4711	4875	4745	2774	1445	5000	3480	5	1	55481190	2719	12.44	0.36	12	0.02	394.00	13490.00	5840	20240329	-16.10	3665	20230726	33.70	5840	-16.10	20240329	3800	28.95	20240118	5840	-16.10	20240329	3665	33.70	20230726	0.39	N	078020	5000	2774 억		760400	N	N	0	N	00	N
31	20240726	110640	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4895	50	2	1.03	59157360	12164	31.38	4845	4900	4845	6290	3395	4845	4863.31	1.37	0	6421	4971	4907	4841	4777	4711	4875	4745	2774	1445	5000	3480	5	1	55481190	2716	12.42	0.36	12	0.02	394.00	13490.00	5840	20240329	-16.18	3665	20230726	33.56	5840	-16.18	20240329	3800	28.82	20240118	5840	-16.18	20240329	3665	33.56	20230726	0.39	N	078020	5000	2774 억		760400	N	N	0	N	00	N
32	20240726	100638	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4860	15	2	0.31	30887105	6361	16.41	4845	4885	4845	6290	3395	4845	4855.70	1.37	0	1309	4971	4907	4841	4777	4711	4875	4745	2774	1445	5000	3480	5	1	55481190	2696	12.34	0.36	12	0.01	394.00	13490.00	5840	20240329	-16.78	3665	20230726	32.61	5840	-16.78	20240329	3800	27.89	20240118	5840	-16.78	20240329	3665	32.61	20230726	0.39	N	078020	5000	2774 억		760400	N	N	0	N	00	N
33	20240726	090633	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4855	10	2	0.21	2673145	550	1.42	4845	4880	4845	6290	3395	4845	4860.26	1.37	0	106	4971	4907	4841	4777	4711	4875	4745	2774	1445	5000	3480	5	1	55481190	2694	12.32	0.36	12	0.00	394.00	13490.00	5840	20240329	-16.87	3665	20230726	32.47	5840	-16.87	20240329	3800	27.76	20240118	5840	-16.87	20240329	3665	32.47	20230726	0.39	N	078020	5000	2774 억		760400	N	N	0	N	00	N
34	20240725	160635	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4845	-65	5	-1.32	186984960	38762	126.80	4905	4905	4775	6380	3440	4910	4823.92	1.37	0	3274	4976	4942	4896	4862	4816	4960	4880	2774	1470	5000	3530	5	1	55481190	2688	12.30	0.36	12	0.07	394.00	13490.00	5840	20240329	-17.04	3665	20230726	32.20	5840	-17.04	20240329	3800	27.50	20240118	5840	-17.04	20240329	3665	32.20	20230726	0.39	N	078020	5000	2774 억		760009	N	N	0	N	00	N
35	20240725	150643	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4845	-65	5	-1.32	173891270	36066	117.98	4905	4905	4775	6380	3440	4910	4821.47	1.37	0	2897	4976	4942	4896	4862	4816	4960	4880	2774	1470	5000	3530	5	1	55481190	2688	12.30	0.36	12	0.07	394.00	13490.00	5840	20240329	-17.04	3665	20230726	32.20	5840	-17.04	20240329	3800	27.50	20240118	5840	-17.04	20240329	3665	32.20	20230726	0.39	N	078020	5000	2774 억		760009	N	N	0	N	00	N
36	20240725	140643	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4850	-60	5	-1.22	160799275	33376	109.18	4905	4905	4775	6380	3440	4910	4817.81	1.37	0	2128	4976	4942	4896	4862	4816	4960	4880	2774	1470	5000	3530	5	1	55481190	2691	12.31	0.36	12	0.06	394.00	13490.00	5840	20240329	-16.95	3665	20230726	32.33	5840	-16.95	20240329	3800	27.63	20240118	5840	-16.95	20240329	3665	32.33	20230726	0.39	N	078020	5000	2774 억		760009	N	N	0	N	00	N
37	20240725	130637	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4850	-60	5	-1.22	125683340	26132	85.49	4905	4905	4775	6380	3440	4910	4809.56	1.37	0	3414	4976	4942	4896	4862	4816	4960	4880	2774	1470	5000	3530	5	1	55481190	2691	12.31	0.36	12	0.05	394.00	13490.00	5840	20240329	-16.95	3665	20230726	32.33	5840	-16.95	20240329	3800	27.63	20240118	5840	-16.95	20240329	3665	32.33	20230726	0.39	N	078020	5000	2774 억		760009	N	N	0	N	00	N
38	20240725	120640	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4840	-70	5	-1.43	124434665	25874	84.64	4905	4905	4775	6380	3440	4910	4809.26	1.37	0	3346	4976	4942	4896	4862	4816	4960	4880	2774	1470	5000	3530	5	1	55481190	2685	12.28	0.36	12	0.05	394.00	13490.00	5840	20240329	-17.12	3665	20230726	32.06	5840	-17.12	20240329	3800	27.37	20240118	5840	-17.12	20240329	3665	32.06	20230726	0.39	N	078020	5000	2774 억		760009	N	N	0	N	00	N
39	20240725	110636	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4820	-90	5	-1.83	116972660	24331	79.59	4905	4905	4775	6380	3440	4910	4807.56	1.37	0	2653	4976	4942	4896	4862	4816	4960	4880	2774	1470	5000	3530	5	1	55481190	2674	12.23	0.36	12	0.04	394.00	13490.00	5840	20240329	-17.47	3665	20230726	31.51	5840	-17.47	20240329	3800	26.84	20240118	5840	-17.47	20240329	3665	31.51	20230726	0.39	N	078020	5000	2774 억		760009	N	N	0	N	00	N
40	20240725	100635	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4800	-110	5	-2.24	84926345	17664	57.78	4905	4905	4775	6380	3440	4910	4807.88	1.37	0	-1680	4976	4942	4896	4862	4816	4960	4880	2774	1470	5000	3530	5	1	55481190	2663	12.18	0.36	12	0.03	394.00	13490.00	5840	20240329	-17.81	3665	20230726	30.97	5840	-17.81	20240329	3800	26.32	20240118	5840	-17.81	20240329	3665	30.97	20230726	0.39	N	078020	5000	2774 억		760009	N	N	0	N	00	N
41	20240725	090633	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4885	-25	5	-0.51	298205	61	0.20	4905	4905	4885	6380	3440	4910	4888.61	1.37	0	1	4976	4942	4896	4862	4816	4960	4880	2774	1470	5000	3530	5	1	55481190	2710	12.40	0.36	12	0.00	394.00	13490.00	5840	20240329	-16.35	3665	20230726	33.29	5840	-16.35	20240329	3800	28.55	20240118	5840	-16.35	20240329	3665	33.29	20230726	0.39	N	078020	5000	2774 억		760009	N	N	0	N	00	N
42	20240724	160630	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4910	-5	5	-0.10	149052745	30569	103.10	4865	4930	4850	6380	3445	4915	4875.94	1.37	0	1009	4958	4936	4893	4871	4828	4947	4882	2774	1465	5000	3530	5	1	55481190	2724	12.46	0.36	12	0.06	394.00	13490.00	5840	20240329	-15.92	3665	20230726	33.97	5840	-15.92	20240329	3800	29.21	20240118	5840	-15.92	20240329	3665	33.97	20230726	0.51	N	078020	5000	2774 억		758993	N	N	0	N	00	N
43	20240724	150641	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4880	-35	5	-0.71	131430590	26966	90.95	4865	4930	4850	6380	3445	4915	4873.94	1.37	0	1855	4958	4936	4893	4871	4828	4947	4882	2774	1465	5000	3530	5	1	55481190	2707	12.39	0.36	12	0.05	394.00	13490.00	5840	20240329	-16.44	3665	20230726	33.15	5840	-16.44	20240329	3800	28.42	20240118	5840	-16.44	20240329	3665	33.15	20230726	0.51	N	078020	5000	2774 억		758993	N	N	0	N	00	N
44	20240724	140635	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4885	-30	5	-0.61	110652765	22696	76.55	4865	4930	4850	6380	3445	4915	4875.43	1.37	0	1059	4958	4936	4893	4871	4828	4947	4882	2774	1465	5000	3530	5	1	55481190	2710	12.40	0.36	12	0.04	394.00	13490.00	5840	20240329	-16.35	3665	20230726	33.29	5840	-16.35	20240329	3800	28.55	20240118	5840	-16.35	20240329	3665	33.29	20230726	0.51	N	078020	5000	2774 억		758993	N	N	0	N	00	N
45	20240724	130642	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4905	-10	5	-0.20	104880850	21512	72.55	4865	4930	4850	6380	3445	4915	4875.46	1.37	0	1456	4958	4936	4893	4871	4828	4947	4882	2774	1465	5000	3530	5	1	55481190	2721	12.45	0.36	12	0.04	394.00	13490.00	5840	20240329	-16.01	3665	20230726	33.83	5840	-16.01	20240329	3800	29.08	20240118	5840	-16.01	20240329	3665	33.83	20230726	0.51	N	078020	5000	2774 억		758993	N	N	0	N	00	N
46	20240724	120641	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4915	0	3	0.00	97092295	19920	67.18	4865	4930	4850	6380	3445	4915	4874.11	1.37	0	973	4958	4936	4893	4871	4828	4947	4882	2774	1465	5000	3530	5	1	55481190	2727	12.47	0.36	12	0.04	394.00	13490.00	5840	20240329	-15.84	3665	20230726	34.11	5840	-15.84	20240329	3800	29.34	20240118	5840	-15.84	20240329	3665	34.11	20230726	0.51	N	078020	5000	2774 억		758993	N	N	0	N	00	N
47	20240724	110639	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4875	-40	5	-0.81	89125350	18295	61.70	4865	4930	4850	6380	3445	4915	4871.57	1.37	0	1201	4958	4936	4893	4871	4828	4947	4882	2774	1465	5000	3530	5	1	55481190	2705	12.37	0.36	12	0.03	394.00	13490.00	5840	20240329	-16.52	3665	20230726	33.02	5840	-16.52	20240329	3800	28.29	20240118	5840	-16.52	20240329	3665	33.02	20230726	0.51	N	078020	5000	2774 억		758993	N	N	0	N	00	N
48	20240724	100644	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4865	-50	5	-1.02	39306000	8036	27.10	4865	4930	4865	6380	3445	4915	4891.24	1.37	0	1395	4958	4936	4893	4871	4828	4947	4882	2774	1465	5000	3530	5	1	55481190	2699	12.35	0.36	12	0.01	394.00	13490.00	5840	20240329	-16.70	3665	20230726	32.74	5840	-16.70	20240329	3800	28.03	20240118	5840	-16.70	20240329	3665	32.74	20230726	0.51	N	078020	5000	2774 억		758993	N	N	0	N	00	N
49	20240724	090634	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4900	-15	5	-0.31	3352920	688	2.32	4865	4915	4865	6380	3445	4915	4873.43	1.37	0	390	4958	4936	4893	4871	4828	4947	4882	2774	1465	5000	3530	5	1	55481190	2719	12.44	0.36	12	0.00	394.00	13490.00	5840	20240329	-16.10	3665	20230726	33.70	5840	-16.10	20240329	3800	28.95	20240118	5840	-16.10	20240329	3665	33.70	20230726	0.51	N	078020	5000	2774 억		758993	N	N	0	N	00	N
50	20240723	160627	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4915	110	2	2.29	142663240	29210	19.94	4900	4915	4850	6240	3365	4805	4884.05	1.36	0	2975	5078	4941	4863	4726	4648	4902	4687	2774	1435	5000	3450	5	1	55481190	2727	12.47	0.36	12	0.05	394.00	13490.00	5840	20240329	-15.84	3665	20230726	34.11	5840	-15.84	20240329	3800	29.34	20240118	5840	-15.84	20240329	3665	34.11	20230726	0.52	N	078020	5000	2774 억		756017	N	N	0	N	00	N
51	20240723	150641	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4895	90	2	1.87	140700160	28810	19.67	4900	4915	4850	6240	3365	4805	4883.73	1.36	0	2711	5078	4941	4863	4726	4648	4902	4687	2774	1435	5000	3450	5	1	55481190	2716	12.42	0.36	12	0.05	394.00	13490.00	5840	20240329	-16.18	3665	20230726	33.56	5840	-16.18	20240329	3800	28.82	20240118	5840	-16.18	20240329	3665	33.56	20230726	0.52	N	078020	5000	2774 억		756017	N	N	0	N	00	N
52	20240723	140630	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4910	105	2	2.19	134511680	27550	18.81	4900	4915	4850	6240	3365	4805	4882.46	1.36	0	2982	5078	4941	4863	4726	4648	4902	4687	2774	1435	5000	3450	5	1	55481190	2724	12.46	0.36	12	0.05	394.00	13490.00	5840	20240329	-15.92	3665	20230726	33.97	5840	-15.92	20240329	3800	29.21	20240118	5840	-15.92	20240329	3665	33.97	20230726	0.52	N	078020	5000	2774 억		756017	N	N	0	N	00	N
53	20240723	130627	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4890	85	2	1.77	105708535	21669	14.79	4900	4915	4850	6240	3365	4805	4878.33	1.36	0	3117	5078	4941	4863	4726	4648	4902	4687	2774	1435	5000	3450	5	1	55481190	2713	12.41	0.36	12	0.04	394.00	13490.00	5840	20240329	-16.27	3665	20230726	33.42	5840	-16.27	20240329	3800	28.68	20240118	5840	-16.27	20240329	3665	33.42	20230726	0.52	N	078020	5000	2774 억		756017	N	N	0	N	00	N
54	20240723	120632	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4900	95	2	1.98	92587700	18979	12.95	4900	4915	4850	6240	3365	4805	4878.43	1.36	0	1408	5078	4941	4863	4726	4648	4902	4687	2774	1435	5000	3450	5	1	55481190	2719	12.44	0.36	12	0.03	394.00	13490.00	5840	20240329	-16.10	3665	20230726	33.70	5840	-16.10	20240329	3800	28.95	20240118	5840	-16.10	20240329	3665	33.70	20230726	0.52	N	078020	5000	2774 억		756017	N	N	0	N	00	N
55	20240723	110635	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4890	85	2	1.77	81940050	16806	11.47	4900	4900	4850	6240	3365	4805	4875.64	1.36	0	241	5078	4941	4863	4726	4648	4902	4687	2774	1435	5000	3450	5	1	55481190	2713	12.41	0.36	12	0.03	394.00	13490.00	5840	20240329	-16.27	3665	20230726	33.42	5840	-16.27	20240329	3800	28.68	20240118	5840	-16.27	20240329	3665	33.42	20230726	0.52	N	078020	5000	2774 억		756017	N	N	0	N	00	N
56	20240723	100632	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4880	75	2	1.56	50016815	10271	7.01	4900	4900	4850	6240	3365	4805	4869.71	1.36	0	-2682	5078	4941	4863	4726	4648	4902	4687	2774	1435	5000	3450	5	1	55481190	2707	12.39	0.36	12	0.02	394.00	13490.00	5840	20240329	-16.44	3665	20230726	33.15	5840	-16.44	20240329	3800	28.42	20240118	5840	-16.44	20240329	3665	33.15	20230726	0.52	N	078020	5000	2774 억		756017	N	N	0	N	00	N
57	20240723	090635	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4880	75	2	1.56	2951780	605	0.41	4900	4900	4850	6240	3365	4805	4878.98	1.36	0	-459	5078	4941	4863	4726	4648	4902	4687	2774	1435	5000	3450	5	1	55481190	2707	12.39	0.36	12	0.00	394.00	13490.00	5840	20240329	-16.44	3665	20230726	33.15	5840	-16.44	20240329	3800	28.42	20240118	5840	-16.44	20240329	3665	33.15	20230726	0.52	N	078020	5000	2774 억		756017	N	N	0	N	00	N
58	20240722	160626	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4805	-135	5	-2.73	708397570	146480	192.18	4910	5000	4785	6420	3460	4940	4836.20	1.31	0	31444	5086	5012	4966	4892	4846	4990	4870	2774	1480	5000	3550	5	1	55481190	2666	12.20	0.36	12	0.26	394.00	13490.00	5840	20240329	-17.72	3665	20230726	31.11	5840	-17.72	20240329	3800	26.45	20240118	5840	-17.72	20240329	3665	31.11	20230726	0.53	N	078020	5000	2774 억		724616	N	N	0	N	00	N
59	20240722	150631	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4810	-130	5	-2.63	683201600	141251	185.32	4910	5000	4785	6420	3460	4940	4836.79	1.31	0	29452	5086	5012	4966	4892	4846	4990	4870	2774	1480	5000	3550	5	1	55481190	2669	12.21	0.36	12	0.25	394.00	13490.00	5840	20240329	-17.64	3665	20230726	31.24	5840	-17.64	20240329	3800	26.58	20240118	5840	-17.64	20240329	3665	31.24	20230726	0.53	N	078020	5000	2774 억		724616	N	N	0	N	00	N
60	20240722	140632	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4810	-130	5	-2.63	529606590	109237	143.31	4910	5000	4800	6420	3460	4940	4848.23	1.31	0	21910	5086	5012	4966	4892	4846	4990	4870	2774	1480	5000	3550	5	1	55481190	2669	12.21	0.36	12	0.20	394.00	13490.00	5840	20240329	-17.64	3665	20230726	31.24	5840	-17.64	20240329	3800	26.58	20240118	5840	-17.64	20240329	3665	31.24	20230726	0.53	N	078020	5000	2774 억		724616	N	N	0	N	00	N
61	20240722	130629	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4810	-130	5	-2.63	468821370	96597	126.73	4910	5000	4800	6420	3460	4940	4853.37	1.31	0	15352	5086	5012	4966	4892	4846	4990	4870	2774	1480	5000	3550	5	1	55481190	2669	12.21	0.36	12	0.17	394.00	13490.00	5840	20240329	-17.64	3665	20230726	31.24	5840	-17.64	20240329	3800	26.58	20240118	5840	-17.64	20240329	3665	31.24	20230726	0.53	N	078020	5000	2774 억		724616	N	N	0	N	00	N
62	20240722	120630	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4810	-130	5	-2.63	384364060	79032	103.69	4910	5000	4805	6420	3460	4940	4863.40	1.31	0	9147	5086	5012	4966	4892	4846	4990	4870	2774	1480	5000	3550	5	1	55481190	2669	12.21	0.36	12	0.14	394.00	13490.00	5840	20240329	-17.64	3665	20230726	31.24	5840	-17.64	20240329	3800	26.58	20240118	5840	-17.64	20240329	3665	31.24	20230726	0.53	N	078020	5000	2774 억		724616	N	N	0	N	00	N
63	20240722	110627	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4870	-70	5	-1.42	200790790	40946	53.72	4910	5000	4870	6420	3460	4940	4903.79	1.31	0	-11071	5086	5012	4966	4892	4846	4990	4870	2774	1480	5000	3550	5	1	55481190	2702	12.36	0.36	12	0.07	394.00	13490.00	5840	20240329	-16.61	3665	20230726	32.88	5840	-16.61	20240329	3800	28.16	20240118	5840	-16.61	20240329	3665	32.88	20230726	0.53	N	078020	5000	2774 억		724616	N	N	0	N	00	N
64	20240722	100630	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4940	0	3	0.00	62056575	12596	16.53	4910	5000	4910	6420	3460	4940	4926.69	1.31	0	1353	5086	5012	4966	4892	4846	4990	4870	2774	1480	5000	3550	5	1	55481190	2741	12.54	0.37	12	0.02	394.00	13490.00	5840	20240329	-15.41	3665	20230726	34.79	5840	-15.41	20240329	3800	30.00	20240118	5840	-15.41	20240329	3665	34.79	20230726	0.53	N	078020	5000	2774 억		724616	N	N	0	N	00	N
65	20240722	090629	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4935	-5	5	-0.10	3919785	798	1.05	4910	4935	4910	6420	3460	4940	4912.01	1.31	0	324	5086	5012	4966	4892	4846	4990	4870	2774	1480	5000	3550	5	1	55481190	2738	12.53	0.37	12	0.00	394.00	13490.00	5840	20240329	-15.50	3665	20230726	34.65	5840	-15.50	20240329	3800	29.87	20240118	5840	-15.50	20240329	3665	34.65	20230726	0.53	N	078020	5000	2774 억		724616	N	N	0	N	00	N
66	20240719	160615	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4940	-80	5	-1.59	373650660	75512	68.20	5010	5040	4920	6520	3520	5020	4948.23	1.34	0	-19238	5173	5096	5033	4956	4893	5065	4925	2774	1500	5000	3610	5	1	55481190	2741	12.54	0.37	12	0.14	394.00	13490.00	5840	20240329	-15.41	3665	20230726	34.79	5840	-15.41	20240329	3800	30.00	20240118	5840	-15.41	20240329	3665	34.79	20230726	0.52	N	078020	5000	2774 억		743854	N	N	0	N	00	N
67	20240719	150621	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4965	-55	5	-1.10	353212965	71377	64.47	5010	5040	4920	6520	3520	5020	4948.55	1.34	0	-19350	5173	5096	5033	4956	4893	5065	4925	2774	1500	5000	3610	5	1	55481190	2755	12.60	0.37	12	0.13	394.00	13490.00	5840	20240329	-14.98	3665	20230726	35.47	5840	-14.98	20240329	3800	30.66	20240118	5840	-14.98	20240329	3665	35.47	20230726	0.52	N	078020	5000	2774 억		743854	N	N	0	N	00	N
68	20240719	140625	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4945	-75	5	-1.49	333142130	67325	60.81	5010	5040	4920	6520	3520	5020	4948.27	1.34	0	-19573	5173	5096	5033	4956	4893	5065	4925	2774	1500	5000	3610	5	1	55481190	2744	12.55	0.37	12	0.12	394.00	13490.00	5840	20240329	-15.33	3665	20230726	34.92	5840	-15.33	20240329	3800	30.13	20240118	5840	-15.33	20240329	3665	34.92	20230726	0.52	N	078020	5000	2774 억		743854	N	N	0	N	00	N
69	20240719	130617	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4950	-70	5	-1.39	281925385	56938	51.43	5010	5040	4920	6520	3520	5020	4951.45	1.34	0	-19826	5173	5096	5033	4956	4893	5065	4925	2774	1500	5000	3610	5	1	55481190	2746	12.56	0.37	12	0.10	394.00	13490.00	5840	20240329	-15.24	3665	20230726	35.06	5840	-15.24	20240329	3800	30.26	20240118	5840	-15.24	20240329	3665	35.06	20230726	0.52	N	078020	5000	2774 억		743854	N	N	0	N	00	N
70	20240719	120617	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4920	-100	5	-1.99	244723905	49409	44.63	5010	5040	4920	6520	3520	5020	4953.02	1.34	0	-16116	5173	5096	5033	4956	4893	5065	4925	2774	1500	5000	3610	5	1	55481190	2730	12.49	0.36	12	0.09	394.00	13490.00	5840	20240329	-15.75	3665	20230726	34.24	5840	-15.75	20240329	3800	29.47	20240118	5840	-15.75	20240329	3665	34.24	20230726	0.52	N	078020	5000	2774 억		743854	N	N	0	N	00	N
71	20240719	110621	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4935	-85	5	-1.69	200666795	40471	36.55	5010	5040	4925	6520	3520	5020	4958.29	1.34	0	-16074	5173	5096	5033	4956	4893	5065	4925	2774	1500	5000	3610	5	1	55481190	2738	12.53	0.37	12	0.07	394.00	13490.00	5840	20240329	-15.50	3665	20230726	34.65	5840	-15.50	20240329	3800	29.87	20240118	5840	-15.50	20240329	3665	34.65	20230726	0.52	N	078020	5000	2774 억		743854	N	N	0	N	00	N
72	20240719	100528	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4940	-80	5	-1.59	157197465	31657	28.59	5010	5040	4940	6520	3520	5020	4965.65	1.34	0	-10495	5173	5096	5033	4956	4893	5065	4925	2774	1500	5000	3610	5	1	55481190	2741	12.54	0.37	12	0.06	394.00	13490.00	5840	20240329	-15.41	3665	20230726	34.79	5840	-15.41	20240329	3800	30.00	20240118	5840	-15.41	20240329	3665	34.79	20230726	0.52	N	078020	5000	2774 억		743854	N	N	0	N	00	N
73	20240719	090630	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4990	-30	5	-0.60	9258350	1850	1.67	5010	5040	4990	6520	3520	5020	5004.51	1.34	0	-161	5173	5096	5033	4956	4893	5065	4925	2774	1500	5000	3610	5	1	55481190	2769	12.66	0.37	12	0.00	394.00	13490.00	5840	20240329	-14.55	3665	20230726	36.15	5840	-14.55	20240329	3800	31.32	20240118	5840	-14.55	20240329	3665	36.15	20230726	0.52	N	078020	5000	2774 억		743854	N	N	0	N	00	N
74	20240718	160609	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5020	-60	5	-1.18	553567250	110694	239.33	5080	5110	4970	6600	3560	5080	5000.88	1.38	0	-24542	5173	5126	5103	5056	5033	5115	5045	2774	1520	5000	3650	10	1	55481190	2785	12.74	0.37	12	0.20	394.00	13490.00	5840	20240329	-14.04	3665	20230726	36.97	5840	-14.04	20240329	3800	32.11	20240118	5840	-14.04	20240329	3665	36.97	20230726	0.53	N	078020	5000	2774 억		768376	N	N	0	N	00	N
75	20240718	150618	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5020	-60	5	-1.18	550077670	109998	237.83	5080	5110	4970	6600	3560	5080	5000.80	1.38	0	-24533	5173	5126	5103	5056	5033	5115	5045	2774	1520	5000	3650	10	1	55481190	2785	12.74	0.37	12	0.20	394.00	13490.00	5840	20240329	-14.04	3665	20230726	36.97	5840	-14.04	20240329	3800	32.11	20240118	5840	-14.04	20240329	3665	36.97	20230726	0.53	N	078020	5000	2774 억		768376	N	N	0	N	00	N
76	20240718	140613	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5010	-70	5	-1.38	527078140	105400	227.89	5080	5110	4970	6600	3560	5080	5000.74	1.38	0	-25323	5173	5126	5103	5056	5033	5115	5045	2774	1520	5000	3650	10	1	55481190	2780	12.72	0.37	12	0.19	394.00	13490.00	5840	20240329	-14.21	3665	20230726	36.70	5840	-14.21	20240329	3800	31.84	20240118	5840	-14.21	20240329	3665	36.70	20230726	0.53	N	078020	5000	2774 억		768376	N	N	0	N	00	N
77	20240718	130613	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5000	-80	5	-1.57	513573260	102705	222.06	5080	5110	4970	6600	3560	5080	5000.47	1.38	0	-25468	5173	5126	5103	5056	5033	5115	5045	2774	1520	5000	3650	10	1	55481190	2774	12.69	0.37	12	0.19	394.00	13490.00	5840	20240329	-14.38	3665	20230726	36.43	5840	-14.38	20240329	3800	31.58	20240118	5840	-14.38	20240329	3665	36.43	20230726	0.53	N	078020	5000	2774 억		768376	N	N	0	N	00	N
78	20240718	120614	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4990	-90	5	-1.77	469967500	94003	203.25	5080	5110	4970	6600	3560	5080	4999.49	1.38	0	-22441	5173	5126	5103	5056	5033	5115	5045	2774	1520	5000	3650	5	1	55481190	2769	12.66	0.37	12	0.17	394.00	13490.00	5840	20240329	-14.55	3665	20230726	36.15	5840	-14.55	20240329	3800	31.32	20240118	5840	-14.55	20240329	3665	36.15	20230726	0.53	N	078020	5000	2774 억		768376	N	N	0	N	00	N
79	20240718	110617	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5020	-60	5	-1.18	400288365	80034	173.04	5080	5110	4980	6600	3560	5080	5001.48	1.38	0	-13250	5173	5126	5103	5056	5033	5115	5045	2774	1520	5000	3650	10	1	55481190	2785	12.74	0.37	12	0.14	394.00	13490.00	5840	20240329	-14.04	3665	20230726	36.97	5840	-14.04	20240329	3800	32.11	20240118	5840	-14.04	20240329	3665	36.97	20230726	0.53	N	078020	5000	2774 억		768376	N	N	0	N	00	N
80	20240718	100619	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5000	-80	5	-1.57	355727545	71126	153.78	5080	5110	4980	6600	3560	5080	5001.37	1.38	0	-12520	5173	5126	5103	5056	5033	5115	5045	2774	1520	5000	3650	10	1	55481190	2774	12.69	0.37	12	0.13	394.00	13490.00	5840	20240329	-14.38	3665	20230726	36.43	5840	-14.38	20240329	3800	31.58	20240118	5840	-14.38	20240329	3665	36.43	20230726	0.53	N	078020	5000	2774 억		768376	N	N	0	N	00	N
81	20240718	090618	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5040	-40	5	-0.79	31957370	6322	13.67	5080	5110	5040	6600	3560	5080	5054.95	1.38	0	-2077	5173	5126	5103	5056	5033	5115	5045	2774	1520	5000	3650	10	1	55481190	2796	12.79	0.37	12	0.01	394.00	13490.00	5840	20240329	-13.70	3665	20230726	37.52	5840	-13.70	20240329	3800	32.63	20240118	5840	-13.70	20240329	3665	37.52	20230726	0.53	N	078020	5000	2774 억		768376	N	N	0	N	00	N
82	20240717	160643	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5080	-10	5	-0.20	236480880	46250	86.79	5100	5150	5080	6610	3570	5090	5113.18	1.35	0	18351	5230	5160	5110	5040	4990	5135	5015	2774	1520	5000	3660	10	1	55481190	2818	12.89	0.38	12	0.08	394.00	13490.00	5840	20240329	-13.01	3665	20230726	38.61	5840	-13.01	20240329	3800	33.68	20240118	5840	-13.01	20240329	3665	38.61	20230726	0.53	N	078020	5000	2774 억		750025	N	N	0	N	00	N
83	20240717	150647	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5130	40	2	0.79	210645910	41192	77.29	5100	5150	5080	6610	3570	5090	5113.76	1.35	0	18546	5230	5160	5110	5040	4990	5135	5015	2774	1520	5000	3660	10	1	55481190	2846	13.02	0.38	12	0.07	394.00	13490.00	5840	20240329	-12.16	3665	20230726	39.97	5840	-12.16	20240329	3800	35.00	20240118	5840	-12.16	20240329	3665	39.97	20230726	0.53	N	078020	5000	2774 억		750025	N	N	0	N	00	N
84	20240717	140644	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5110	20	2	0.39	203333490	39766	74.62	5100	5150	5080	6610	3570	5090	5113.25	1.35	0	18846	5230	5160	5110	5040	4990	5135	5015	2774	1520	5000	3660	10	1	55481190	2835	12.97	0.38	12	0.07	394.00	13490.00	5840	20240329	-12.50	3665	20230726	39.43	5840	-12.50	20240329	3800	34.47	20240118	5840	-12.50	20240329	3665	39.43	20230726	0.53	N	078020	5000	2774 억		750025	N	N	0	N	00	N
85	20240717	130643	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5130	40	2	0.79	141455420	27640	51.87	5100	5150	5080	6610	3570	5090	5117.78	1.35	0	14800	5230	5160	5110	5040	4990	5135	5015	2774	1520	5000	3660	10	1	55481190	2846	13.02	0.38	12	0.05	394.00	13490.00	5840	20240329	-12.16	3665	20230726	39.97	5840	-12.16	20240329	3800	35.00	20240118	5840	-12.16	20240329	3665	39.97	20230726	0.53	N	078020	5000	2774 억		750025	N	N	0	N	00	N
86	20240717	120644	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5140	50	2	0.98	85566990	16734	31.40	5100	5150	5080	6610	3570	5090	5113.36	1.35	0	7891	5230	5160	5110	5040	4990	5135	5015	2774	1520	5000	3660	10	1	55481190	2852	13.05	0.38	12	0.03	394.00	13490.00	5840	20240329	-11.99	3665	20230726	40.25	5840	-11.99	20240329	3800	35.26	20240118	5840	-11.99	20240329	3665	40.25	20230726	0.53	N	078020	5000	2774 억		750025	N	N	0	N	00	N
87	20240717	110644	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5110	20	2	0.39	37131580	7283	13.67	5100	5130	5080	6610	3570	5090	5098.39	1.35	0	1253	5230	5160	5110	5040	4990	5135	5015	2774	1520	5000	3660	10	1	55481190	2835	12.97	0.38	12	0.01	394.00	13490.00	5840	20240329	-12.50	3665	20230726	39.43	5840	-12.50	20240329	3800	34.47	20240118	5840	-12.50	20240329	3665	39.43	20230726	0.53	N	078020	5000	2774 억		750025	N	N	0	N	00	N
88	20240717	100643	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5110	20	2	0.39	10436630	2043	3.83	5100	5130	5090	6610	3570	5090	5108.48	1.35	0	275	5230	5160	5110	5040	4990	5135	5015	2774	1520	5000	3660	10	1	55481190	2835	12.97	0.38	12	0.00	394.00	13490.00	5840	20240329	-12.50	3665	20230726	39.43	5840	-12.50	20240329	3800	34.47	20240118	5840	-12.50	20240329	3665	39.43	20230726	0.53	N	078020	5000	2774 억		750025	N	N	0	N	00	N
89	20240717	090529	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5090	0	3	0.00	784700	154	0.29	5100	5100	5090	6610	3570	5090	5095.45	1.35	0	55	5230	5160	5110	5040	4990	5135	5015	2774	1520	5000	3660	10	1	55481190	2824	12.92	0.38	12	0.00	394.00	13490.00	5840	20240329	-12.84	3665	20230726	38.88	5840	-12.84	20240329	3800	33.95	20240118	5840	-12.84	20240329	3665	38.88	20230726	0.53	N	078020	5000	2774 억		750025	N	N	0	N	00	N
90	20240716	160644	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5090	-40	5	-0.78	268721820	52797	194.67	5160	5180	5060	6660	3600	5130	5089.72	1.35	0	-776	5183	5156	5113	5086	5043	5170	5100	2774	1530	5000	3690	10	1	55481190	2824	12.92	0.38	12	0.10	394.00	13490.00	5840	20240329	-12.84	3665	20230726	38.88	5840	-12.84	20240329	3800	33.95	20240118	5840	-12.84	20240329	3665	38.88	20230726	0.53	N	078020	5000	2774 억		750794	N	N	0	N	00	N
91	20240716	150651	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5090	-40	5	-0.78	254266690	49954	184.19	5160	5180	5060	6660	3600	5130	5090.02	1.35	0	-1189	5183	5156	5113	5086	5043	5170	5100	2774	1530	5000	3690	10	1	55481190	2824	12.92	0.38	12	0.09	394.00	13490.00	5840	20240329	-12.84	3665	20230726	38.88	5840	-12.84	20240329	3800	33.95	20240118	5840	-12.84	20240329	3665	38.88	20230726	0.53	N	078020	5000	2774 억		750794	N	N	0	N	00	N
92	20240716	140650	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5100	-30	5	-0.58	195474300	38391	141.55	5160	5180	5060	6660	3600	5130	5091.67	1.35	0	-4841	5183	5156	5113	5086	5043	5170	5100	2774	1530	5000	3690	10	1	55481190	2830	12.94	0.38	12	0.07	394.00	13490.00	5840	20240329	-12.67	3665	20230726	39.15	5840	-12.67	20240329	3800	34.21	20240118	5840	-12.67	20240329	3665	39.15	20230726	0.53	N	078020	5000	2774 억		750794	N	N	0	N	00	N
93	20240716	130650	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5080	-50	5	-0.97	175024000	34365	126.71	5160	5180	5060	6660	3600	5130	5093.09	1.35	0	-3184	5183	5156	5113	5086	5043	5170	5100	2774	1530	5000	3690	10	1	55481190	2818	12.89	0.38	12	0.06	394.00	13490.00	5840	20240329	-13.01	3665	20230726	38.61	5840	-13.01	20240329	3800	33.68	20240118	5840	-13.01	20240329	3665	38.61	20230726	0.53	N	078020	5000	2774 억		750794	N	N	0	N	00	N
94	20240716	120647	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5100	-30	5	-0.58	142166770	27888	102.83	5160	5180	5070	6660	3600	5130	5097.78	1.35	0	342	5183	5156	5113	5086	5043	5170	5100	2774	1530	5000	3690	10	1	55481190	2830	12.94	0.38	12	0.05	394.00	13490.00	5840	20240329	-12.67	3665	20230726	39.15	5840	-12.67	20240329	3800	34.21	20240118	5840	-12.67	20240329	3665	39.15	20230726	0.53	N	078020	5000	2774 억		750794	N	N	0	N	00	N
95	20240716	110648	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5110	-20	5	-0.39	128920640	25289	93.25	5160	5180	5070	6660	3600	5130	5097.89	1.35	0	1837	5183	5156	5113	5086	5043	5170	5100	2774	1530	5000	3690	10	1	55481190	2835	12.97	0.38	12	0.05	394.00	13490.00	5840	20240329	-12.50	3665	20230726	39.43	5840	-12.50	20240329	3800	34.47	20240118	5840	-12.50	20240329	3665	39.43	20230726	0.53	N	078020	5000	2774 억		750794	N	N	0	N	00	N
96	20240716	100649	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5090	-40	5	-0.78	56345170	10994	40.54	5160	5180	5090	6660	3600	5130	5125.08	1.35	0	-3094	5183	5156	5113	5086	5043	5170	5100	2774	1530	5000	3690	10	1	55481190	2824	12.92	0.38	12	0.02	394.00	13490.00	5840	20240329	-12.84	3665	20230726	38.88	5840	-12.84	20240329	3800	33.95	20240118	5840	-12.84	20240329	3665	38.88	20230726	0.53	N	078020	5000	2774 억		750794	N	N	0	N	00	N
97	20240716	090647	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5130	0	3	0.00	6642880	1286	4.74	5160	5180	5130	6660	3600	5130	5165.54	1.35	0	-108	5183	5156	5113	5086	5043	5170	5100	2774	1530	5000	3690	10	1	55481190	2846	13.02	0.38	12	0.00	394.00	13490.00	5840	20240329	-12.16	3665	20230726	39.97	5840	-12.16	20240329	3800	35.00	20240118	5840	-12.16	20240329	3665	39.97	20230726	0.53	N	078020	5000	2774 억		750794	N	N	0	N	00	N
98	20240715	160637	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5130	60	2	1.18	138351190	27121	39.83	5070	5140	5070	6590	3550	5070	5101.09	1.34	0	5811	5270	5170	5120	5020	4970	5145	4995	2774	1520	5000	3650	10	1	55481190	2846	13.02	0.38	12	0.05	394.00	13490.00	5840	20240329	-12.16	3665	20230726	39.97	5840	-12.16	20240329	3800	35.00	20240118	5840	-12.16	20240329	3665	39.97	20230726	0.54	N	078020	5000	2774 억		745120	N	N	0	N	00	N
99	20240715	150642	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5110	40	2	0.79	124546060	24429	35.88	5070	5140	5070	6590	3550	5070	5098.29	1.34	0	5839	5270	5170	5120	5020	4970	5145	4995	2774	1520	5000	3650	10	1	55481190	2835	12.97	0.38	12	0.04	394.00	13490.00	5840	20240329	-12.50	3665	20230726	39.43	5840	-12.50	20240329	3800	34.47	20240118	5840	-12.50	20240329	3665	39.43	20230726	0.54	N	078020	5000	2774 억		745120	N	N	0	N	00	N
100	20240715	140640	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5120	50	2	0.99	122196310	23969	35.20	5070	5140	5070	6590	3550	5070	5098.10	1.34	0	5846	5270	5170	5120	5020	4970	5145	4995	2774	1520	5000	3650	10	1	55481190	2841	12.99	0.38	12	0.04	394.00	13490.00	5840	20240329	-12.33	3665	20230726	39.70	5840	-12.33	20240329	3800	34.74	20240118	5840	-12.33	20240329	3665	39.70	20230726	0.54	N	078020	5000	2774 억		745120	N	N	0	N	00	N
101	20240715	130642	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5090	20	2	0.39	111881180	21944	32.23	5070	5140	5070	6590	3550	5070	5098.49	1.34	0	4276	5270	5170	5120	5020	4970	5145	4995	2774	1520	5000	3650	10	1	55481190	2824	12.92	0.38	12	0.04	394.00	13490.00	5840	20240329	-12.84	3665	20230726	38.88	5840	-12.84	20240329	3800	33.95	20240118	5840	-12.84	20240329	3665	38.88	20230726	0.54	N	078020	5000	2774 억		745120	N	N	0	N	00	N
102	20240715	120641	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5100	30	2	0.59	92039560	18038	26.49	5070	5140	5070	6590	3550	5070	5102.54	1.34	0	2799	5270	5170	5120	5020	4970	5145	4995	2774	1520	5000	3650	10	1	55481190	2830	12.94	0.38	12	0.03	394.00	13490.00	5840	20240329	-12.67	3665	20230726	39.15	5840	-12.67	20240329	3800	34.21	20240118	5840	-12.67	20240329	3665	39.15	20230726	0.54	N	078020	5000	2774 억		745120	N	N	0	N	00	N
103	20240715	110641	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5120	50	2	0.99	53570230	10477	15.39	5070	5140	5070	6590	3550	5070	5113.13	1.34	0	1823	5270	5170	5120	5020	4970	5145	4995	2774	1520	5000	3650	10	1	55481190	2841	12.99	0.38	12	0.02	394.00	13490.00	5840	20240329	-12.33	3665	20230726	39.70	5840	-12.33	20240329	3800	34.74	20240118	5840	-12.33	20240329	3665	39.70	20230726	0.54	N	078020	5000	2774 억		745120	N	N	0	N	00	N
104	20240715	100641	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5140	70	2	1.38	39009110	7635	11.21	5070	5140	5070	6590	3550	5070	5109.25	1.34	0	1567	5270	5170	5120	5020	4970	5145	4995	2774	1520	5000	3650	10	1	55481190	2852	13.05	0.38	12	0.01	394.00	13490.00	5840	20240329	-11.99	3665	20230726	40.25	5840	-11.99	20240329	3800	35.26	20240118	5840	-11.99	20240329	3665	40.25	20230726	0.54	N	078020	5000	2774 억		745120	N	N	0	N	00	N
105	20240715	090641	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5080	10	2	0.20	6667080	1313	1.93	5070	5110	5070	6590	3550	5070	5077.75	1.34	0	-764	5270	5170	5120	5020	4970	5145	4995	2774	1520	5000	3650	10	1	55481190	2818	12.89	0.38	12	0.00	394.00	13490.00	5840	20240329	-13.01	3665	20230726	38.61	5840	-13.01	20240329	3800	33.68	20240118	5840	-13.01	20240329	3665	38.61	20230726	0.54	N	078020	5000	2774 억		745120	N	N	0	N	00	N
106	20240712	160635	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5070	-90	5	-1.74	346939470	68061	149.90	5220	5220	5070	6700	3620	5160	5097.48	1.36	0	-8896	5273	5216	5173	5116	5073	5195	5095	2774	1540	5000	3710	10	1	55481190	2813	12.87	0.38	12	0.12	394.00	13490.00	5840	20240329	-13.18	3665	20230726	38.34	5840	-13.18	20240329	3800	33.42	20240118	5840	-13.18	20240329	3665	38.34	20230726	0.54	N	078020	5000	2774 억		754016	N	N	0	N	00	N
107	20240712	150641	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5070	-90	5	-1.74	327578290	64243	141.49	5220	5220	5070	6700	3620	5160	5099.05	1.36	0	-8350	5273	5216	5173	5116	5073	5195	5095	2774	1540	5000	3710	10	1	55481190	2813	12.87	0.38	12	0.12	394.00	13490.00	5840	20240329	-13.18	3665	20230726	38.34	5840	-13.18	20240329	3800	33.42	20240118	5840	-13.18	20240329	3665	38.34	20230726	0.54	N	078020	5000	2774 억		754016	N	N	0	N	00	N
108	20240712	140643	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5080	-80	5	-1.55	278522650	54582	120.21	5220	5220	5070	6700	3620	5160	5102.83	1.36	0	-7312	5273	5216	5173	5116	5073	5195	5095	2774	1540	5000	3710	10	1	55481190	2818	12.89	0.38	12	0.10	394.00	13490.00	5840	20240329	-13.01	3665	20230726	38.61	5840	-13.01	20240329	3800	33.68	20240118	5840	-13.01	20240329	3665	38.61	20230726	0.54	N	078020	5000	2774 억		754016	N	N	0	N	00	N
109	20240712	130638	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5100	-60	5	-1.16	225529840	44162	97.26	5220	5220	5080	6700	3620	5160	5106.88	1.36	0	-8065	5273	5216	5173	5116	5073	5195	5095	2774	1540	5000	3710	10	1	55481190	2830	12.94	0.38	12	0.08	394.00	13490.00	5840	20240329	-12.67	3665	20230726	39.15	5840	-12.67	20240329	3800	34.21	20240118	5840	-12.67	20240329	3665	39.15	20230726	0.54	N	078020	5000	2774 억		754016	N	N	0	N	00	N
110	20240712	120639	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5100	-60	5	-1.16	189426880	37083	81.67	5220	5220	5080	6700	3620	5160	5108.19	1.36	0	-5445	5273	5216	5173	5116	5073	5195	5095	2774	1540	5000	3710	10	1	55481190	2830	12.94	0.38	12	0.07	394.00	13490.00	5840	20240329	-12.67	3665	20230726	39.15	5840	-12.67	20240329	3800	34.21	20240118	5840	-12.67	20240329	3665	39.15	20230726	0.54	N	078020	5000	2774 억		754016	N	N	0	N	00	N
111	20240712	110636	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5090	-70	5	-1.36	153259530	29986	66.04	5220	5220	5080	6700	3620	5160	5111.04	1.36	0	-3595	5273	5216	5173	5116	5073	5195	5095	2774	1540	5000	3710	10	1	55481190	2824	12.92	0.38	12	0.05	394.00	13490.00	5840	20240329	-12.84	3665	20230726	38.88	5840	-12.84	20240329	3800	33.95	20240118	5840	-12.84	20240329	3665	38.88	20230726	0.54	N	078020	5000	2774 억		754016	N	N	0	N	00	N
112	20240712	100639	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5140	-20	5	-0.39	75978290	14832	32.67	5220	5220	5100	6700	3620	5160	5122.59	1.36	0	2340	5273	5216	5173	5116	5073	5195	5095	2774	1540	5000	3710	10	1	55481190	2852	13.05	0.38	12	0.03	394.00	13490.00	5840	20240329	-11.99	3665	20230726	40.25	5840	-11.99	20240329	3800	35.26	20240118	5840	-11.99	20240329	3665	40.25	20230726	0.54	N	078020	5000	2774 억		754016	N	N	0	N	00	N
113	20240712	090635	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5150	-10	5	-0.19	15485820	3008	6.62	5220	5220	5130	6700	3620	5160	5148.21	1.36	0	-454	5273	5216	5173	5116	5073	5195	5095	2774	1540	5000	3710	10	1	55481190	2857	13.07	0.38	12	0.01	394.00	13490.00	5840	20240329	-11.82	3665	20230726	40.52	5840	-11.82	20240329	3800	35.53	20240118	5840	-11.82	20240329	3665	40.52	20230726	0.54	N	078020	5000	2774 억		754016	N	N	0	N	00	N
114	20240711	160633	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5160	0	3	0.00	234193170	45362	188.44	5180	5230	5130	6700	3620	5160	5162.80	1.35	0	5325	5260	5210	5140	5090	5020	5235	5115	2774	1540	5000	3710	10	1	55481190	2863	13.10	0.38	12	0.08	394.00	13490.00	5840	20240329	-11.64	3665	20230726	40.79	5840	-11.64	20240329	3800	35.79	20240118	5840	-11.64	20240329	3665	40.79	20230726	0.53	N	078020	5000	2774 억		748691	N	N	0	N	00	N
115	20240711	150639	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5150	-10	5	-0.19	217589760	42138	175.04	5180	5230	5130	6700	3620	5160	5163.74	1.35	0	6285	5260	5210	5140	5090	5020	5235	5115	2774	1540	5000	3710	10	1	55481190	2857	13.07	0.38	12	0.08	394.00	13490.00	5840	20240329	-11.82	3665	20230726	40.52	5840	-11.82	20240329	3800	35.53	20240118	5840	-11.82	20240329	3665	40.52	20230726	0.53	N	078020	5000	2774 억		748691	N	N	0	N	00	N
116	20240711	140638	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5150	-10	5	-0.19	212901930	41228	171.26	5180	5230	5130	6700	3620	5160	5164.01	1.35	0	6695	5260	5210	5140	5090	5020	5235	5115	2774	1540	5000	3710	10	1	55481190	2857	13.07	0.38	12	0.07	394.00	13490.00	5840	20240329	-11.82	3665	20230726	40.52	5840	-11.82	20240329	3800	35.53	20240118	5840	-11.82	20240329	3665	40.52	20230726	0.53	N	078020	5000	2774 억		748691	N	N	0	N	00	N
117	20240711	130636	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5140	-20	5	-0.39	195880980	37914	157.50	5180	5230	5130	6700	3620	5160	5166.46	1.35	0	6807	5260	5210	5140	5090	5020	5235	5115	2774	1540	5000	3710	10	1	55481190	2852	13.05	0.38	12	0.07	394.00	13490.00	5840	20240329	-11.99	3665	20230726	40.25	5840	-11.99	20240329	3800	35.26	20240118	5840	-11.99	20240329	3665	40.25	20230726	0.53	N	078020	5000	2774 억		748691	N	N	0	N	00	N
118	20240711	120636	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5140	-20	5	-0.39	170755330	33030	137.21	5180	5230	5130	6700	3620	5160	5169.70	1.35	0	8244	5260	5210	5140	5090	5020	5235	5115	2774	1540	5000	3710	10	1	55481190	2852	13.05	0.38	12	0.06	394.00	13490.00	5840	20240329	-11.99	3665	20230726	40.25	5840	-11.99	20240329	3800	35.26	20240118	5840	-11.99	20240329	3665	40.25	20230726	0.53	N	078020	5000	2774 억		748691	N	N	0	N	00	N
119	20240711	110634	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5170	10	2	0.19	161209100	31179	129.52	5180	5230	5130	6700	3620	5160	5170.44	1.35	0	8438	5260	5210	5140	5090	5020	5235	5115	2774	1540	5000	3710	10	1	55481190	2868	13.12	0.38	12	0.06	394.00	13490.00	5840	20240329	-11.47	3665	20230726	41.06	5840	-11.47	20240329	3800	36.05	20240118	5840	-11.47	20240329	3665	41.06	20230726	0.53	N	078020	5000	2774 억		748691	N	N	0	N	00	N
120	20240711	100635	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5210	50	2	0.97	128069350	24769	102.89	5180	5230	5130	6700	3620	5160	5170.55	1.35	0	9024	5260	5210	5140	5090	5020	5235	5115	2774	1540	5000	3710	10	1	55481190	2891	13.22	0.39	12	0.04	394.00	13490.00	5840	20240329	-10.79	3665	20230726	42.16	5840	-10.79	20240329	3800	37.11	20240118	5840	-10.79	20240329	3665	42.16	20230726	0.53	N	078020	5000	2774 억		748691	N	N	0	N	00	N
121	20240711	090633	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5150	-10	5	-0.19	5671550	1103	4.58	5180	5180	5130	6700	3620	5160	5141.93	1.35	0	342	5260	5210	5140	5090	5020	5235	5115	2774	1540	5000	3710	10	1	55481190	2857	13.07	0.38	12	0.00	394.00	13490.00	5840	20240329	-11.82	3665	20230726	40.52	5840	-11.82	20240329	3800	35.53	20240118	5840	-11.82	20240329	3665	40.52	20230726	0.53	N	078020	5000	2774 억		748691	N	N	0	N	00	N
122	20240710	160633	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5160	70	2	1.38	122328380	23850	24.75	5070	5190	5070	6610	3570	5090	5129.07	1.35	0	-699	5143	5116	5083	5056	5023	5100	5040	2774	1520	5000	3660	10	1	55481190	2863	13.10	0.38	12	0.04	394.00	13490.00	5840	20240329	-11.64	3665	20230726	40.79	5840	-11.64	20240329	3800	35.79	20240118	5840	-11.64	20240329	3665	40.79	20230726	0.53	N	078020	5000	2774 억		749294	N	N	0	N	00	N
123	20240710	150635	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5130	40	2	0.79	117832840	22976	23.84	5070	5190	5070	6610	3570	5090	5128.52	1.35	0	-878	5143	5116	5083	5056	5023	5100	5040	2774	1520	5000	3660	10	1	55481190	2846	13.02	0.38	12	0.04	394.00	13490.00	5840	20240329	-12.16	3665	20230726	39.97	5840	-12.16	20240329	3800	35.00	20240118	5840	-12.16	20240329	3665	39.97	20230726	0.53	N	078020	5000	2774 억		749294	N	N	0	N	00	N
124	20240710	140633	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5140	50	2	0.98	110658490	21580	22.39	5070	5190	5070	6610	3570	5090	5127.83	1.35	0	-1002	5143	5116	5083	5056	5023	5100	5040	2774	1520	5000	3660	10	1	55481190	2852	13.05	0.38	12	0.04	394.00	13490.00	5840	20240329	-11.99	3665	20230726	40.25	5840	-11.99	20240329	3800	35.26	20240118	5840	-11.99	20240329	3665	40.25	20230726	0.53	N	078020	5000	2774 억		749294	N	N	0	N	00	N
125	20240710	130633	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5130	40	2	0.79	97790100	19070	19.79	5070	5190	5070	6610	3570	5090	5127.95	1.35	0	-860	5143	5116	5083	5056	5023	5100	5040	2774	1520	5000	3660	10	1	55481190	2846	13.02	0.38	12	0.03	394.00	13490.00	5840	20240329	-12.16	3665	20230726	39.97	5840	-12.16	20240329	3800	35.00	20240118	5840	-12.16	20240329	3665	39.97	20230726	0.53	N	078020	5000	2774 억		749294	N	N	0	N	00	N
126	20240710	120633	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5120	30	2	0.59	94542100	18437	19.13	5070	5190	5070	6610	3570	5090	5127.85	1.35	0	-898	5143	5116	5083	5056	5023	5100	5040	2774	1520	5000	3660	10	1	55481190	2841	12.99	0.38	12	0.03	394.00	13490.00	5840	20240329	-12.33	3665	20230726	39.70	5840	-12.33	20240329	3800	34.74	20240118	5840	-12.33	20240329	3665	39.70	20230726	0.53	N	078020	5000	2774 억		749294	N	N	0	N	00	N
127	20240710	110634	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5160	70	2	1.38	83868050	16357	16.97	5070	5190	5070	6610	3570	5090	5127.35	1.35	0	-1253	5143	5116	5083	5056	5023	5100	5040	2774	1520	5000	3660	10	1	55481190	2863	13.10	0.38	12	0.03	394.00	13490.00	5840	20240329	-11.64	3665	20230726	40.79	5840	-11.64	20240329	3800	35.79	20240118	5840	-11.64	20240329	3665	40.79	20230726	0.53	N	078020	5000	2774 억		749294	N	N	0	N	00	N
128	20240710	100629	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5130	40	2	0.79	35847350	7030	7.29	5070	5150	5070	6610	3570	5090	5099.20	1.35	0	-1773	5143	5116	5083	5056	5023	5100	5040	2774	1520	5000	3660	10	1	55481190	2846	13.02	0.38	12	0.01	394.00	13490.00	5840	20240329	-12.16	3665	20230726	39.97	5840	-12.16	20240329	3800	35.00	20240118	5840	-12.16	20240329	3665	39.97	20230726	0.53	N	078020	5000	2774 억		749294	N	N	0	N	00	N
129	20240710	090632	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5090	0	3	0.00	2877160	566	0.59	5070	5110	5070	6610	3570	5090	5083.32	1.35	0	346	5143	5116	5083	5056	5023	5100	5040	2774	1520	5000	3660	10	1	55481190	2824	12.92	0.38	12	0.00	394.00	13490.00	5840	20240329	-12.84	3665	20230726	38.88	5840	-12.84	20240329	3800	33.95	20240118	5840	-12.84	20240329	3665	38.88	20230726	0.53	N	078020	5000	2774 억		749294	N	N	0	N	00	N
130	20240709	160631	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5090	0	3	0.00	488813450	96365	56.96	5110	5110	5050	6610	3570	5090	5072.52	1.34	0	4966	5330	5210	5150	5030	4970	5180	5000	2774	1520	5000	3660	10	1	55481190	2824	12.92	0.38	12	0.17	394.00	13490.00	5840	20240329	-12.84	3665	20230726	38.88	5840	-12.84	20240329	3800	33.95	20240118	5840	-12.84	20240329	3665	38.88	20230726	0.53	N	078020	5000	2774 억		744324	N	N	0	N	00	N
131	20240709	150632	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5100	10	2	0.20	484281070	95475	56.43	5110	5110	5050	6610	3570	5090	5072.33	1.34	0	5284	5330	5210	5150	5030	4970	5180	5000	2774	1520	5000	3660	10	1	55481190	2830	12.94	0.38	12	0.17	394.00	13490.00	5840	20240329	-12.67	3665	20230726	39.15	5840	-12.67	20240329	3800	34.21	20240118	5840	-12.67	20240329	3665	39.15	20230726	0.53	N	078020	5000	2774 억		744324	N	N	0	N	00	N
132	20240709	140633	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5090	0	3	0.00	478297430	94299	55.73	5110	5110	5050	6610	3570	5090	5072.14	1.34	0	5694	5330	5210	5150	5030	4970	5180	5000	2774	1520	5000	3660	10	1	55481190	2824	12.92	0.38	12	0.17	394.00	13490.00	5840	20240329	-12.84	3665	20230726	38.88	5840	-12.84	20240329	3800	33.95	20240118	5840	-12.84	20240329	3665	38.88	20230726	0.53	N	078020	5000	2774 억		744324	N	N	0	N	00	N
133	20240709	130635	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5110	20	2	0.39	269940120	53151	31.41	5110	5110	5050	6610	3570	5090	5078.74	1.34	0	-5793	5330	5210	5150	5030	4970	5180	5000	2774	1520	5000	3660	10	1	55481190	2835	12.97	0.38	12	0.10	394.00	13490.00	5840	20240329	-12.50	3665	20230726	39.43	5840	-12.50	20240329	3800	34.47	20240118	5840	-12.50	20240329	3665	39.43	20230726	0.53	N	078020	5000	2774 억		744324	N	N	0	N	00	N
134	20240709	120636	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5110	20	2	0.39	264143810	52014	30.74	5110	5110	5050	6610	3570	5090	5078.32	1.34	0	-5343	5330	5210	5150	5030	4970	5180	5000	2774	1520	5000	3660	10	1	55481190	2835	12.97	0.38	12	0.09	394.00	13490.00	5840	20240329	-12.50	3665	20230726	39.43	5840	-12.50	20240329	3800	34.47	20240118	5840	-12.50	20240329	3665	39.43	20230726	0.53	N	078020	5000	2774 억		744324	N	N	0	N	00	N
135	20240709	110635	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5090	0	3	0.00	260893880	51377	30.37	5110	5110	5050	6610	3570	5090	5078.03	1.34	0	-5360	5330	5210	5150	5030	4970	5180	5000	2774	1520	5000	3660	10	1	55481190	2824	12.92	0.38	12	0.09	394.00	13490.00	5840	20240329	-12.84	3665	20230726	38.88	5840	-12.84	20240329	3800	33.95	20240118	5840	-12.84	20240329	3665	38.88	20230726	0.53	N	078020	5000	2774 억		744324	N	N	0	N	00	N
136	20240709	100633	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5100	10	2	0.20	83433500	16441	9.72	5110	5110	5050	6610	3570	5090	5074.72	1.34	0	-2797	5330	5210	5150	5030	4970	5180	5000	2774	1520	5000	3660	10	1	55481190	2830	12.94	0.38	12	0.03	394.00	13490.00	5840	20240329	-12.67	3665	20230726	39.15	5840	-12.67	20240329	3800	34.21	20240118	5840	-12.67	20240329	3665	39.15	20230726	0.53	N	078020	5000	2774 억		744324	N	N	0	N	00	N
137	20240709	090632	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5110	20	2	0.39	2139670	419	0.25	5110	5110	5100	6610	3570	5090	5106.61	1.34	0	-155	5330	5210	5150	5030	4970	5180	5000	2774	1520	5000	3660	10	1	55481190	2835	12.97	0.38	12	0.00	394.00	13490.00	5840	20240329	-12.50	3665	20230726	39.43	5840	-12.50	20240329	3800	34.47	20240118	5840	-12.50	20240329	3665	39.43	20230726	0.53	N	078020	5000	2774 억		744324	N	N	0	N	00	N
138	20240708	160627	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5090	-120	5	-2.30	868868960	169191	197.52	5230	5270	5090	6770	3650	5210	5135.51	1.24	0	50842	5476	5342	5246	5112	5016	5295	5065	2774	1560	5000	3750	10	1	55481190	2824	12.92	0.38	12	0.30	394.00	13490.00	5840	20240329	-12.84	3665	20230726	38.88	5840	-12.84	20240329	3800	33.95	20240118	5840	-12.84	20240329	3665	38.88	20230726	0.43	N	078020	5000	2774 억		689265	N	N	0	N	00	N
139	20240708	150629	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5100	-110	5	-2.11	849538630	165397	193.09	5230	5270	5090	6770	3650	5210	5136.36	1.24	0	52200	5476	5342	5246	5112	5016	5295	5065	2774	1560	5000	3750	10	1	55481190	2830	12.94	0.38	12	0.30	394.00	13490.00	5840	20240329	-12.67	3665	20230726	39.15	5840	-12.67	20240329	3800	34.21	20240118	5840	-12.67	20240329	3665	39.15	20230726	0.43	N	078020	5000	2774 억		689265	N	N	0	N	00	N
140	20240708	140631	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5110	-100	5	-1.92	778604620	151493	176.86	5230	5270	5090	6770	3650	5210	5139.54	1.24	0	55578	5476	5342	5246	5112	5016	5295	5065	2774	1560	5000	3750	10	1	55481190	2835	12.97	0.38	12	0.27	394.00	13490.00	5840	20240329	-12.50	3665	20230726	39.43	5840	-12.50	20240329	3800	34.47	20240118	5840	-12.50	20240329	3665	39.43	20230726	0.43	N	078020	5000	2774 억		689265	N	N	0	N	00	N
141	20240708	130627	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5120	-90	5	-1.73	693750390	134866	157.45	5230	5270	5090	6770	3650	5210	5144.00	1.24	0	50408	5476	5342	5246	5112	5016	5295	5065	2774	1560	5000	3750	10	1	55481190	2841	12.99	0.38	12	0.24	394.00	13490.00	5840	20240329	-12.33	3665	20230726	39.70	5840	-12.33	20240329	3800	34.74	20240118	5840	-12.33	20240329	3665	39.70	20230726	0.43	N	078020	5000	2774 억		689265	N	N	0	N	00	N
142	20240708	120629	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5160	-50	5	-0.96	462961380	89708	104.73	5230	5270	5090	6770	3650	5210	5160.76	1.24	0	29264	5476	5342	5246	5112	5016	5295	5065	2774	1560	5000	3750	10	1	55481190	2863	13.10	0.38	12	0.16	394.00	13490.00	5840	20240329	-11.64	3665	20230726	40.79	5840	-11.64	20240329	3800	35.79	20240118	5840	-11.64	20240329	3665	40.79	20230726	0.43	N	078020	5000	2774 억		689265	N	N	0	N	00	N
143	20240708	110627	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5160	-50	5	-0.96	443904120	86011	100.41	5230	5270	5090	6770	3650	5210	5161.02	1.24	0	29121	5476	5342	5246	5112	5016	5295	5065	2774	1560	5000	3750	10	1	55481190	2863	13.10	0.38	12	0.16	394.00	13490.00	5840	20240329	-11.64	3665	20230726	40.79	5840	-11.64	20240329	3800	35.79	20240118	5840	-11.64	20240329	3665	40.79	20230726	0.43	N	078020	5000	2774 억		689265	N	N	0	N	00	N
144	20240708	100627	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5130	-80	5	-1.54	314939110	60881	71.07	5230	5270	5100	6770	3650	5210	5173.03	1.24	0	28225	5476	5342	5246	5112	5016	5295	5065	2774	1560	5000	3750	10	1	55481190	2846	13.02	0.38	12	0.11	394.00	13490.00	5840	20240329	-12.16	3665	20230726	39.97	5840	-12.16	20240329	3800	35.00	20240118	5840	-12.16	20240329	3665	39.97	20230726	0.43	N	078020	5000	2774 억		689265	N	N	0	N	00	N
145	20240708	090627	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5220	10	2	0.19	15884040	3037	3.55	5230	5270	5220	6770	3650	5210	5230.17	1.24	0	576	5476	5342	5246	5112	5016	5295	5065	2774	1560	5000	3750	10	1	55481190	2896	13.25	0.39	12	0.01	394.00	13490.00	5840	20240329	-10.62	3665	20230726	42.43	5840	-10.62	20240329	3800	37.37	20240118	5840	-10.62	20240329	3665	42.43	20230726	0.43	N	078020	5000	2774 억		689265	N	N	0	N	00	N
146	20240705	160625	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5210	-170	5	-3.16	449090040	85658	50.49	5380	5380	5150	6990	3770	5380	5242.82	1.27	0	-13473	5620	5500	5290	5170	4960	5560	5230	2774	1610	5000	3870	10	1	55481190	2891	13.22	0.39	12	0.15	394.00	13490.00	5840	20240329	-10.79	3665	20230726	42.16	5840	-10.79	20240329	3800	37.11	20240118	5840	-10.79	20240329	3665	42.16	20230726	0.45	N	078020	5000	2774 억		702636	N	N	0	N	00	N
147	20240705	150627	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5220	-160	5	-2.97	414292810	78988	46.56	5380	5380	5150	6990	3770	5380	5245.01	1.27	0	-11422	5620	5500	5290	5170	4960	5560	5230	2774	1610	5000	3870	10	1	55481190	2896	13.25	0.39	12	0.14	394.00	13490.00	5840	20240329	-10.62	3665	20230726	42.43	5840	-10.62	20240329	3800	37.37	20240118	5840	-10.62	20240329	3665	42.43	20230726	0.45	N	078020	5000	2774 억		702636	N	N	0	N	00	N
148	20240705	140627	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5210	-170	5	-3.16	377393760	71917	42.39	5380	5380	5150	6990	3770	5380	5247.63	1.27	0	-8410	5620	5500	5290	5170	4960	5560	5230	2774	1610	5000	3870	10	1	55481190	2891	13.22	0.39	12	0.13	394.00	13490.00	5840	20240329	-10.79	3665	20230726	42.16	5840	-10.79	20240329	3800	37.11	20240118	5840	-10.79	20240329	3665	42.16	20230726	0.45	N	078020	5000	2774 억		702636	N	N	0	N	00	N
149	20240705	130627	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5240	-140	5	-2.60	365612900	69663	41.06	5380	5380	5150	6990	3770	5380	5248.31	1.27	0	-6540	5620	5500	5290	5170	4960	5560	5230	2774	1610	5000	3870	10	1	55481190	2907	13.30	0.39	12	0.13	394.00	13490.00	5840	20240329	-10.27	3665	20230726	42.97	5840	-10.27	20240329	3800	37.89	20240118	5840	-10.27	20240329	3665	42.97	20230726	0.45	N	078020	5000	2774 억		702636	N	N	0	N	00	N
150	20240705	120627	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5270	-110	5	-2.04	354553450	67547	39.81	5380	5380	5150	6990	3770	5380	5248.99	1.27	0	-5415	5620	5500	5290	5170	4960	5560	5230	2774	1610	5000	3870	10	1	55481190	2924	13.38	0.39	12	0.12	394.00	13490.00	5840	20240329	-9.76	3665	20230726	43.79	5840	-9.76	20240329	3800	38.68	20240118	5840	-9.76	20240329	3665	43.79	20230726	0.45	N	078020	5000	2774 억		702636	N	N	0	N	00	N
151	20240705	110625	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5230	-150	5	-2.79	196385110	37216	21.94	5380	5380	5210	6990	3770	5380	5276.90	1.27	0	-5884	5620	5500	5290	5170	4960	5560	5230	2774	1610	5000	3870	10	1	55481190	2902	13.27	0.39	12	0.07	394.00	13490.00	5840	20240329	-10.45	3665	20230726	42.70	5840	-10.45	20240329	3800	37.63	20240118	5840	-10.45	20240329	3665	42.70	20230726	0.45	N	078020	5000	2774 억		702636	N	N	0	N	00	N
152	20240705	100625	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5310	-70	5	-1.30	112114200	21164	12.47	5380	5380	5250	6990	3770	5380	5297.40	1.27	0	-2309	5620	5500	5290	5170	4960	5560	5230	2774	1610	5000	3870	10	1	55481190	2946	13.48	0.39	12	0.04	394.00	13490.00	5840	20240329	-9.08	3665	20230726	44.88	5840	-9.08	20240329	3800	39.74	20240118	5840	-9.08	20240329	3665	44.88	20230726	0.45	N	078020	5000	2774 억		702636	N	N	0	N	00	N
153	20240705	090626	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5340	-40	5	-0.74	42790630	8068	4.76	5380	5380	5280	6990	3770	5380	5303.74	1.27	0	2073	5620	5500	5290	5170	4960	5560	5230	2774	1610	5000	3870	10	1	55481190	2963	13.55	0.40	12	0.01	394.00	13490.00	5840	20240329	-8.56	3665	20230726	45.70	5840	-8.56	20240329	3800	40.53	20240118	5840	-8.56	20240329	3665	45.70	20230726	0.45	N	078020	5000	2774 억		702636	N	N	0	N	00	N
154	20240704	160623	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5380	250	2	4.87	893039780	168379	267.12	5130	5410	5080	6660	3600	5130	5303.74	1.27	0	-3814	5256	5192	5096	5032	4936	5225	5065	2774	1530	5000	3690	10	1	55481190	2985	13.65	0.40	12	0.30	394.00	13490.00	5840	20240329	-7.88	3665	20230726	46.79	5840	-7.88	20240329	3800	41.58	20240118	5840	-7.88	20240329	3665	46.79	20230726	0.44	N	078020	5000	2774 억		706588	N	N	0	N	00	N
155	20240704	150625	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5380	250	2	4.87	760889020	143803	228.14	5130	5400	5080	6660	3600	5130	5291.19	1.27	0	-4901	5256	5192	5096	5032	4936	5225	5065	2774	1530	5000	3690	10	1	55481190	2985	13.65	0.40	12	0.26	394.00	13490.00	5840	20240329	-7.88	3665	20230726	46.79	5840	-7.88	20240329	3800	41.58	20240118	5840	-7.88	20240329	3665	46.79	20230726	0.44	N	078020	5000	2774 억		706588	N	N	0	N	00	N
156	20240704	140625	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5220	90	2	1.75	339952610	64841	102.87	5130	5310	5080	6660	3600	5130	5242.87	1.27	0	8389	5256	5192	5096	5032	4936	5225	5065	2774	1530	5000	3690	10	1	55481190	2896	13.25	0.39	12	0.12	394.00	13490.00	5840	20240329	-10.62	3665	20230726	42.43	5840	-10.62	20240329	3800	37.37	20240118	5840	-10.62	20240329	3665	42.43	20230726	0.44	N	078020	5000	2774 억		706588	N	N	0	N	00	N
157	20240704	130625	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5230	100	2	1.95	293273300	55919	88.71	5130	5310	5080	6660	3600	5130	5244.61	1.27	0	11599	5256	5192	5096	5032	4936	5225	5065	2774	1530	5000	3690	10	1	55481190	2902	13.27	0.39	12	0.10	394.00	13490.00	5840	20240329	-10.45	3665	20230726	42.70	5840	-10.45	20240329	3800	37.63	20240118	5840	-10.45	20240329	3665	42.70	20230726	0.44	N	078020	5000	2774 억		706588	N	N	0	N	00	N
158	20240704	120624	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5200	70	2	1.36	265961050	50663	80.37	5130	5310	5080	6660	3600	5130	5249.61	1.27	0	11031	5256	5192	5096	5032	4936	5225	5065	2774	1530	5000	3690	10	1	55481190	2885	13.20	0.39	12	0.09	394.00	13490.00	5840	20240329	-10.96	3665	20230726	41.88	5840	-10.96	20240329	3800	36.84	20240118	5840	-10.96	20240329	3665	41.88	20230726	0.44	N	078020	5000	2774 억		706588	N	N	0	N	00	N
159	20240704	110624	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5220	90	2	1.75	245258430	46697	74.08	5130	5310	5080	6660	3600	5130	5252.12	1.27	0	11205	5256	5192	5096	5032	4936	5225	5065	2774	1530	5000	3690	10	1	55481190	2896	13.25	0.39	12	0.08	394.00	13490.00	5840	20240329	-10.62	3665	20230726	42.43	5840	-10.62	20240329	3800	37.37	20240118	5840	-10.62	20240329	3665	42.43	20230726	0.44	N	078020	5000	2774 억		706588	N	N	0	N	00	N
160	20240704	100624	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5290	160	2	3.12	161264030	30753	48.79	5130	5310	5080	6660	3600	5130	5243.85	1.27	0	9420	5256	5192	5096	5032	4936	5225	5065	2774	1530	5000	3690	10	1	55481190	2935	13.43	0.39	12	0.06	394.00	13490.00	5840	20240329	-9.42	3665	20230726	44.34	5840	-9.42	20240329	3800	39.21	20240118	5840	-9.42	20240329	3665	44.34	20230726	0.44	N	078020	5000	2774 억		706588	N	N	0	N	00	N
161	20240704	090624	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5150	20	2	0.39	2203240	429	0.68	5130	5150	5080	6660	3600	5130	5135.76	1.27	0	4	5256	5192	5096	5032	4936	5225	5065	2774	1530	5000	3690	10	1	55481190	2857	13.07	0.38	12	0.00	394.00	13490.00	5840	20240329	-11.82	3665	20230726	40.52	5840	-11.82	20240329	3800	35.53	20240118	5840	-11.82	20240329	3665	40.52	20230726	0.44	N	078020	5000	2774 억		706588	N	N	0	N	00	N
162	20240703	160621	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5130	10	2	0.20	320015460	63032	152.42	5070	5160	5000	6650	3590	5120	5077.03	1.25	0	10776	5313	5216	5143	5046	4973	5180	5010	2774	1530	5000	3680	10	1	55481190	2846	13.02	0.38	12	0.11	394.00	13490.00	5840	20240329	-12.16	3665	20230726	39.97	5840	-12.16	20240329	3800	35.00	20240118	5840	-12.16	20240329	3665	39.97	20230726	0.46	N	078020	5000	2774 억		694673	N	N	0	N	00	N
163	20240703	150623	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5130	10	2	0.20	304266880	59949	144.96	5070	5160	5000	6650	3590	5120	5075.43	1.25	0	9880	5313	5216	5143	5046	4973	5180	5010	2774	1530	5000	3680	10	1	55481190	2846	13.02	0.38	12	0.11	394.00	13490.00	5840	20240329	-12.16	3665	20230726	39.97	5840	-12.16	20240329	3800	35.00	20240118	5840	-12.16	20240329	3665	39.97	20230726	0.46	N	078020	5000	2774 억		694673	N	N	0	N	00	N
164	20240703	140623	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5120	0	3	0.00	282499030	55696	134.68	5070	5160	5000	6650	3590	5120	5072.16	1.25	0	9855	5313	5216	5143	5046	4973	5180	5010	2774	1530	5000	3680	10	1	55481190	2841	12.99	0.38	12	0.10	394.00	13490.00	5840	20240329	-12.33	3665	20230726	39.70	5840	-12.33	20240329	3800	34.74	20240118	5840	-12.33	20240329	3665	39.70	20230726	0.46	N	078020	5000	2774 억		694673	N	N	0	N	00	N
165	20240703	130622	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5110	-10	5	-0.20	263966440	52079	125.93	5070	5160	5000	6650	3590	5120	5068.58	1.25	0	9300	5313	5216	5143	5046	4973	5180	5010	2774	1530	5000	3680	10	1	55481190	2835	12.97	0.38	12	0.09	394.00	13490.00	5840	20240329	-12.50	3665	20230726	39.43	5840	-12.50	20240329	3800	34.47	20240118	5840	-12.50	20240329	3665	39.43	20230726	0.46	N	078020	5000	2774 억		694673	N	N	0	N	00	N
166	20240703	120622	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5100	-20	5	-0.39	244070190	48186	116.52	5070	5160	5000	6650	3590	5120	5065.17	1.25	0	8668	5313	5216	5143	5046	4973	5180	5010	2774	1530	5000	3680	10	1	55481190	2830	12.94	0.38	12	0.09	394.00	13490.00	5840	20240329	-12.67	3665	20230726	39.15	5840	-12.67	20240329	3800	34.21	20240118	5840	-12.67	20240329	3665	39.15	20230726	0.46	N	078020	5000	2774 억		694673	N	N	0	N	00	N
167	20240703	110624	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5130	10	2	0.20	194623230	38551	93.22	5070	5160	5000	6650	3590	5120	5048.46	1.25	0	8519	5313	5216	5143	5046	4973	5180	5010	2774	1530	5000	3680	10	1	55481190	2846	13.02	0.38	12	0.07	394.00	13490.00	5840	20240329	-12.16	3665	20230726	39.97	5840	-12.16	20240329	3800	35.00	20240118	5840	-12.16	20240329	3665	39.97	20230726	0.46	N	078020	5000	2774 억		694673	N	N	0	N	00	N
168	20240703	100624	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5050	-70	5	-1.37	135522010	26848	64.92	5070	5160	5000	6650	3590	5120	5047.75	1.25	0	4328	5313	5216	5143	5046	4973	5180	5010	2774	1530	5000	3680	10	1	55481190	2802	12.82	0.37	12	0.05	394.00	13490.00	5840	20240329	-13.53	3665	20230726	37.79	5840	-13.53	20240329	3800	32.89	20240118	5840	-13.53	20240329	3665	37.79	20230726	0.46	N	078020	5000	2774 억		694673	N	N	0	N	00	N
169	20240703	090621	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5140	20	2	0.39	6210540	1220	2.95	5070	5160	5070	6650	3590	5120	5090.61	1.25	0	-60	5313	5216	5143	5046	4973	5180	5010	2774	1530	5000	3680	10	1	55481190	2852	13.05	0.38	12	0.00	394.00	13490.00	5840	20240329	-11.99	3665	20230726	40.25	5840	-11.99	20240329	3800	35.26	20240118	5840	-11.99	20240329	3665	40.25	20230726	0.46	N	078020	5000	2774 억		694673	N	N	0	N	00	N
170	20240702	160620	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5120	-90	5	-1.73	212322680	41343	87.10	5200	5240	5070	6770	3650	5210	5135.64	1.27	0	-8159	5316	5262	5206	5152	5096	5290	5180	2774	1560	5000	3750	10	1	55481190	2841	12.99	0.38	12	0.07	394.00	13490.00	5840	20240329	-12.33	3665	20230726	39.70	5840	-12.33	20240329	3800	34.74	20240118	5840	-12.33	20240329	3665	39.70	20230726	0.45	N	078020	5000	2774 억		702832	N	N	0	N	00	N
171	20240702	150621	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5100	-110	5	-2.11	204525520	39815	83.88	5200	5240	5070	6770	3650	5210	5136.90	1.27	0	-7636	5316	5262	5206	5152	5096	5290	5180	2774	1560	5000	3750	10	1	55481190	2830	12.94	0.38	12	0.07	394.00	13490.00	5840	20240329	-12.67	3665	20230726	39.15	5840	-12.67	20240329	3800	34.21	20240118	5840	-12.67	20240329	3665	39.15	20230726	0.45	N	078020	5000	2774 억		702832	N	N	0	N	00	N
172	20240702	140621	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5110	-100	5	-1.92	183063040	35596	74.99	5200	5240	5080	6770	3650	5210	5142.80	1.27	0	-7360	5316	5262	5206	5152	5096	5290	5180	2774	1560	5000	3750	10	1	55481190	2835	12.97	0.38	12	0.06	394.00	13490.00	5840	20240329	-12.50	3665	20230726	39.43	5840	-12.50	20240329	3800	34.47	20240118	5840	-12.50	20240329	3665	39.43	20230726	0.45	N	078020	5000	2774 억		702832	N	N	0	N	00	N
173	20240702	130621	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5120	-90	5	-1.73	118603990	22949	48.35	5200	5240	5120	6770	3650	5210	5168.16	1.27	0	-7033	5316	5262	5206	5152	5096	5290	5180	2774	1560	5000	3750	10	1	55481190	2841	12.99	0.38	12	0.04	394.00	13490.00	5840	20240329	-12.33	3665	20230726	39.70	5840	-12.33	20240329	3800	34.74	20240118	5840	-12.33	20240329	3665	39.70	20230726	0.45	N	078020	5000	2774 억		702832	N	N	0	N	00	N
174	20240702	120622	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5190	-20	5	-0.38	89196750	17221	36.28	5200	5240	5120	6770	3650	5210	5179.53	1.27	0	-5650	5316	5262	5206	5152	5096	5290	5180	2774	1560	5000	3750	10	1	55481190	2879	13.17	0.38	12	0.03	394.00	13490.00	5840	20240329	-11.13	3665	20230726	41.61	5840	-11.13	20240329	3800	36.58	20240118	5840	-11.13	20240329	3665	41.61	20230726	0.45	N	078020	5000	2774 억		702832	N	N	0	N	00	N
175	20240702	110621	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5190	-20	5	-0.38	83533800	16125	33.97	5200	5240	5120	6770	3650	5210	5180.39	1.27	0	-5490	5316	5262	5206	5152	5096	5290	5180	2774	1560	5000	3750	10	1	55481190	2879	13.17	0.38	12	0.03	394.00	13490.00	5840	20240329	-11.13	3665	20230726	41.61	5840	-11.13	20240329	3800	36.58	20240118	5840	-11.13	20240329	3665	41.61	20230726	0.45	N	078020	5000	2774 억		702832	N	N	0	N	00	N
176	20240702	100621	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5130	-80	5	-1.54	69858400	13468	28.37	5200	5240	5130	6770	3650	5210	5186.99	1.27	0	-3653	5316	5262	5206	5152	5096	5290	5180	2774	1560	5000	3750	10	1	55481190	2846	13.02	0.38	12	0.02	394.00	13490.00	5840	20240329	-12.16	3665	20230726	39.97	5840	-12.16	20240329	3800	35.00	20240118	5840	-12.16	20240329	3665	39.97	20230726	0.45	N	078020	5000	2774 억		702832	N	N	0	N	00	N
177	20240702	090622	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5200	-10	5	-0.19	6005430	1153	2.43	5200	5240	5200	6770	3650	5210	5208.53	1.27	0	-150	5316	5262	5206	5152	5096	5290	5180	2774	1560	5000	3750	10	1	55481190	2885	13.20	0.39	12	0.00	394.00	13490.00	5840	20240329	-10.96	3665	20230726	41.88	5840	-10.96	20240329	3800	36.84	20240118	5840	-10.96	20240329	3665	41.88	20230726	0.45	N	078020	5000	2774 억		702832	N	N	0	N	00	N
178	20240701	160619	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5210	50	2	0.97	246519520	47279	132.44	5160	5260	5150	6700	3620	5160	5214.14	1.25	0	7129	5246	5202	5146	5102	5046	5225	5125	2774	1540	5000	3710	10	1	55481190	2891	13.22	0.39	12	0.09	394.00	13490.00	5840	20240329	-10.79	3665	20230726	42.16	5840	-10.79	20240329	3800	37.11	20240118	5840	-10.79	20240329	3665	42.16	20230726	0.46	N	078020	5000	2774 억		695696	N	N	0	N	00	N
179	20240701	150621	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5220	60	2	1.16	232647880	44617	124.98	5160	5260	5150	6700	3620	5160	5214.33	1.25	0	6069	5246	5202	5146	5102	5046	5225	5125	2774	1540	5000	3710	10	1	55481190	2896	13.25	0.39	12	0.08	394.00	13490.00	5840	20240329	-10.62	3665	20230726	42.43	5840	-10.62	20240329	3800	37.37	20240118	5840	-10.62	20240329	3665	42.43	20230726	0.46	N	078020	5000	2774 억		695696	N	N	0	N	00	N
180	20240701	140619	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5210	50	2	0.97	209950280	40275	112.82	5160	5260	5150	6700	3620	5160	5212.92	1.25	0	7250	5246	5202	5146	5102	5046	5225	5125	2774	1540	5000	3710	10	1	55481190	2891	13.22	0.39	12	0.07	394.00	13490.00	5840	20240329	-10.79	3665	20230726	42.16	5840	-10.79	20240329	3800	37.11	20240118	5840	-10.79	20240329	3665	42.16	20230726	0.46	N	078020	5000	2774 억		695696	N	N	0	N	00	N
181	20240701	130619	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5240	80	2	1.55	188947480	36253	101.55	5160	5260	5150	6700	3620	5160	5211.91	1.25	0	8225	5246	5202	5146	5102	5046	5225	5125	2774	1540	5000	3710	10	1	55481190	2907	13.30	0.39	12	0.07	394.00	13490.00	5840	20240329	-10.27	3665	20230726	42.97	5840	-10.27	20240329	3800	37.89	20240118	5840	-10.27	20240329	3665	42.97	20230726	0.46	N	078020	5000	2774 억		695696	N	N	0	N	00	N
182	20240701	120621	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5240	80	2	1.55	128797490	24781	69.42	5160	5240	5150	6700	3620	5160	5197.43	1.25	0	8054	5246	5202	5146	5102	5046	5225	5125	2774	1540	5000	3710	10	1	55481190	2907	13.30	0.39	12	0.04	394.00	13490.00	5840	20240329	-10.27	3665	20230726	42.97	5840	-10.27	20240329	3800	37.89	20240118	5840	-10.27	20240329	3665	42.97	20230726	0.46	N	078020	5000	2774 억		695696	N	N	0	N	00	N
183	20240701	110619	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5190	30	2	0.58	61810600	11928	33.41	5160	5220	5150	6700	3620	5160	5181.98	1.25	0	-630	5246	5202	5146	5102	5046	5225	5125	2774	1540	5000	3710	10	1	55481190	2879	13.17	0.38	12	0.02	394.00	13490.00	5840	20240329	-11.13	3665	20230726	41.61	5840	-11.13	20240329	3800	36.58	20240118	5840	-11.13	20240329	3665	41.61	20230726	0.46	N	078020	5000	2774 억		695696	N	N	0	N	00	N
184	20240701	100618	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5210	50	2	0.97	50371330	9729	27.25	5160	5220	5150	6700	3620	5160	5177.44	1.25	0	-208	5246	5202	5146	5102	5046	5225	5125	2774	1540	5000	3710	10	1	55481190	2891	13.22	0.39	12	0.02	394.00	13490.00	5840	20240329	-10.79	3665	20230726	42.16	5840	-10.79	20240329	3800	37.11	20240118	5840	-10.79	20240329	3665	42.16	20230726	0.46	N	078020	5000	2774 억		695696	N	N	0	N	00	N
185	20240701	090617	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5150	-10	5	-0.19	3276120	635	1.78	5160	5160	5150	6700	3620	5160	5159.24	1.25	0	249	5246	5202	5146	5102	5046	5225	5125	2774	1540	5000	3710	10	1	55481190	2857	13.07	0.38	12	0.00	394.00	13490.00	5840	20240329	-11.82	3665	20230726	40.52	5840	-11.82	20240329	3800	35.53	20240118	5840	-11.82	20240329	3665	40.52	20230726	0.46	N	078020	5000	2774 억		695696	N	N	0	N	00	N