KissMeData/307930/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	161144	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5500	0	3	0.00	248264850	46100	151.05	5500	5510	5320	7150	3850	5500	5384.60	0.00	0	9066	5706	5602	5526	5422	5346	5565	5385	98	1650	500	3410	10	1	15610000	859	-15.03	1.19	12	0.30	-366.00	4615.00	12680	20230725	-56.62	4400	20231023	25.00	10380	-47.01	20240111	5320	3.38	20240731	10380	-47.01	20240111	4400	25.00	20231023	3.55	N	307930	500	97 억		0	N	N	0	N	00	N
3	20240731	151201	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5400	-100	5	-1.82	218746040	40714	133.40	5500	5510	5320	7150	3850	5500	5372.75	0.00	0	8784	5706	5602	5526	5422	5346	5565	5385	98	1650	500	3410	10	1	15610000	843	-14.75	1.17	12	0.26	-366.00	4615.00	12680	20230725	-57.41	4400	20231023	22.73	10380	-47.98	20240111	5320	1.50	20240731	10380	-47.98	20240111	4400	22.73	20231023	3.55	N	307930	500	97 억		0	N	N	0	N	00	N
4	20240731	141201	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5380	-120	5	-2.18	179042920	33322	109.18	5500	5510	5320	7150	3850	5500	5373.11	0.00	0	4337	5706	5602	5526	5422	5346	5565	5385	98	1650	500	3410	10	1	15610000	840	-14.70	1.17	12	0.21	-366.00	4615.00	12680	20230725	-57.57	4400	20231023	22.27	10380	-48.17	20240111	5320	1.13	20240731	10380	-48.17	20240111	4400	22.27	20231023	3.55	N	307930	500	97 억		0	N	N	0	N	00	N
5	20240731	131156	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5390	-110	5	-2.00	159360220	29646	97.14	5500	5510	5320	7150	3850	5500	5375.44	0.00	0	2748	5706	5602	5526	5422	5346	5565	5385	98	1650	500	3410	10	1	15610000	841	-14.73	1.17	12	0.19	-366.00	4615.00	12680	20230725	-57.49	4400	20231023	22.50	10380	-48.07	20240111	5320	1.32	20240731	10380	-48.07	20240111	4400	22.50	20231023	3.55	N	307930	500	97 억		0	N	N	0	N	00	N
6	20240731	121155	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5400	-100	5	-1.82	107464680	19954	65.38	5500	5510	5350	7150	3850	5500	5385.62	0.00	0	2456	5706	5602	5526	5422	5346	5565	5385	98	1650	500	3410	10	1	15610000	843	-14.75	1.17	12	0.13	-366.00	4615.00	12680	20230725	-57.41	4400	20231023	22.73	10380	-47.98	20240111	5340	1.12	20240725	10380	-47.98	20240111	4400	22.73	20231023	3.55	N	307930	500	97 억		0	N	N	0	N	00	N
7	20240731	111158	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5410	-90	5	-1.64	79233900	14698	48.16	5500	5510	5350	7150	3850	5500	5390.79	0.00	0	-239	5706	5602	5526	5422	5346	5565	5385	98	1650	500	3410	10	1	15610000	845	-14.78	1.17	12	0.09	-366.00	4615.00	12680	20230725	-57.33	4400	20231023	22.95	10380	-47.88	20240111	5340	1.31	20240725	10380	-47.88	20240111	4400	22.95	20231023	3.55	N	307930	500	97 억		0	N	N	0	N	00	N
8	20240731	101154	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5450	-50	5	-0.91	22387310	4140	13.56	5500	5510	5350	7150	3850	5500	5407.56	0.00	0	-158	5706	5602	5526	5422	5346	5565	5385	98	1650	500	3410	10	1	15610000	851	-14.89	1.18	12	0.03	-366.00	4615.00	12680	20230725	-57.02	4400	20231023	23.86	10380	-47.50	20240111	5340	2.06	20240725	10380	-47.50	20240111	4400	23.86	20231023	3.55	N	307930	500	97 억		0	N	N	0	N	00	N
9	20240731	091153	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5480	-20	5	-0.36	1194480	218	0.71	5500	5510	5460	7150	3850	5500	5479.27	0.00	0	-205	5706	5602	5526	5422	5346	5565	5385	98	1650	500	3410	10	1	15610000	855	-14.97	1.19	12	0.00	-366.00	4615.00	12680	20230725	-56.78	4400	20231023	24.55	10380	-47.21	20240111	5340	2.62	20240725	10380	-47.21	20240111	4400	24.55	20231023	3.55	N	307930	500	97 억		0	N	N	0	N	00	N
10	20240730	161124	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5500	-130	5	-2.31	166395580	30317	103.06	5630	5630	5450	7310	3950	5630	5488.52	0.00	0	-3644	5763	5696	5563	5496	5363	5730	5530	98	1680	500	3490	10	1	15610000	859	-15.03	1.19	12	0.19	-366.00	4615.00	12680	20230725	-56.62	4400	20231023	25.00	10380	-47.01	20240111	5340	3.00	20240725	10380	-47.01	20240111	4400	25.00	20231023	3.59	N	307930	500	97 억		0	N	N	0	N	00	N
11	20240730	151149	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5460	-170	5	-3.02	152744660	27832	94.62	5630	5630	5450	7310	3950	5630	5488.09	0.00	0	-2233	5763	5696	5563	5496	5363	5730	5530	98	1680	500	3490	10	1	15610000	852	-14.92	1.18	12	0.18	-366.00	4615.00	12680	20230725	-56.94	4400	20231023	24.09	10380	-47.40	20240111	5340	2.25	20240725	10380	-47.40	20240111	4400	24.09	20231023	3.59	N	307930	500	97 억		0	N	N	0	N	00	N
12	20240730	141134	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5480	-150	5	-2.66	80634410	14654	49.82	5630	5630	5450	7310	3950	5630	5502.55	0.00	0	-7642	5763	5696	5563	5496	5363	5730	5530	98	1680	500	3490	10	1	15610000	855	-14.97	1.19	12	0.09	-366.00	4615.00	12680	20230725	-56.78	4400	20231023	24.55	10380	-47.21	20240111	5340	2.62	20240725	10380	-47.21	20240111	4400	24.55	20231023	3.59	N	307930	500	97 억		0	N	N	0	N	00	N
13	20240730	131139	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5480	-150	5	-2.66	63399700	11509	39.12	5630	5630	5450	7310	3950	5630	5508.71	0.00	0	-6104	5763	5696	5563	5496	5363	5730	5530	98	1680	500	3490	10	1	15610000	855	-14.97	1.19	12	0.07	-366.00	4615.00	12680	20230725	-56.78	4400	20231023	24.55	10380	-47.21	20240111	5340	2.62	20240725	10380	-47.21	20240111	4400	24.55	20231023	3.59	N	307930	500	97 억		0	N	N	0	N	00	N
14	20240730	121131	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5530	-100	5	-1.78	42824350	7750	26.35	5630	5630	5490	7310	3950	5630	5525.72	0.00	0	-3857	5763	5696	5563	5496	5363	5730	5530	98	1680	500	3490	10	1	15610000	863	-15.11	1.20	12	0.05	-366.00	4615.00	12680	20230725	-56.39	4400	20231023	25.68	10380	-46.72	20240111	5340	3.56	20240725	10380	-46.72	20240111	4400	25.68	20231023	3.59	N	307930	500	97 억		0	N	N	0	N	00	N
15	20240730	111139	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5570	-60	5	-1.07	14129190	2538	8.63	5630	5630	5530	7310	3950	5630	5567.06	0.00	0	-916	5763	5696	5563	5496	5363	5730	5530	98	1680	500	3490	10	1	15610000	869	-15.22	1.21	12	0.02	-366.00	4615.00	12680	20230725	-56.07	4400	20231023	26.59	10380	-46.34	20240111	5340	4.31	20240725	10380	-46.34	20240111	4400	26.59	20231023	3.59	N	307930	500	97 억		0	N	N	0	N	00	N
16	20240730	101147	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5560	-70	5	-1.24	11134920	1998	6.79	5630	5630	5530	7310	3950	5630	5573.03	0.00	0	-802	5763	5696	5563	5496	5363	5730	5530	98	1680	500	3490	10	1	15610000	868	-15.19	1.20	12	0.01	-366.00	4615.00	12680	20230725	-56.15	4400	20231023	26.36	10380	-46.44	20240111	5340	4.12	20240725	10380	-46.44	20240111	4400	26.36	20231023	3.59	N	307930	500	97 억		0	N	N	0	N	00	N
17	20240730	091149	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5590	-40	5	-0.71	723400	129	0.44	5630	5630	5590	7310	3950	5630	5607.75	0.00	0	-46	5763	5696	5563	5496	5363	5730	5530	98	1680	500	3490	10	1	15610000	873	-15.27	1.21	12	0.00	-366.00	4615.00	12680	20230725	-55.91	4400	20231023	27.05	10380	-46.15	20240111	5340	4.68	20240725	10380	-46.15	20240111	4400	27.05	20231023	3.59	N	307930	500	97 억		0	N	N	0	N	00	N
18	20240729	161124	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5630	70	2	1.26	158585460	28847	99.55	5430	5630	5430	7220	3900	5560	5497.46	0.00	0	4573	5646	5602	5516	5472	5386	5625	5495	98	1660	500	3440	10	1	15610000	879	-15.38	1.22	12	0.18	-366.00	4615.00	12680	20230725	-55.60	4400	20231023	27.95	10380	-45.76	20240111	5340	5.43	20240725	10380	-45.76	20240111	4400	27.95	20231023	3.59	N	307930	500	97 억		0	N	N	0	N	00	N
19	20240729	151140	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5600	40	2	0.72	149319710	27200	93.87	5430	5600	5430	7220	3900	5560	5489.70	0.00	0	4683	5646	5602	5516	5472	5386	5625	5495	98	1660	500	3440	10	1	15610000	874	-15.30	1.21	12	0.17	-366.00	4615.00	12680	20230725	-55.84	4400	20231023	27.27	10380	-46.05	20240111	5340	4.87	20240725	10380	-46.05	20240111	4400	27.27	20231023	3.59	N	307930	500	97 억		0	N	N	0	N	00	N
20	20240729	141148	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5510	-50	5	-0.90	129277720	23604	81.46	5430	5570	5430	7220	3900	5560	5476.94	0.00	0	3521	5646	5602	5516	5472	5386	5625	5495	98	1660	500	3440	10	1	15610000	860	-15.05	1.19	12	0.15	-366.00	4615.00	12680	20230725	-56.55	4400	20231023	25.23	10380	-46.92	20240111	5340	3.18	20240725	10380	-46.92	20240111	4400	25.23	20231023	3.59	N	307930	500	97 억		0	N	N	0	N	00	N
21	20240729	131144	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5540	-20	5	-0.36	115507760	21123	72.90	5430	5550	5430	7220	3900	5560	5468.34	0.00	0	3679	5646	5602	5516	5472	5386	5625	5495	98	1660	500	3440	10	1	15610000	865	-15.14	1.20	12	0.14	-366.00	4615.00	12680	20230725	-56.31	4400	20231023	25.91	10380	-46.63	20240111	5340	3.75	20240725	10380	-46.63	20240111	4400	25.91	20231023	3.59	N	307930	500	97 억		0	N	N	0	N	00	N
22	20240729	121144	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5500	-60	5	-1.08	105039840	19224	66.34	5430	5530	5430	7220	3900	5560	5464.00	0.00	0	2757	5646	5602	5516	5472	5386	5625	5495	98	1660	500	3440	10	1	15610000	859	-15.03	1.19	12	0.12	-366.00	4615.00	12680	20230725	-56.62	4400	20231023	25.00	10380	-47.01	20240111	5340	3.00	20240725	10380	-47.01	20240111	4400	25.00	20231023	3.59	N	307930	500	97 억		0	N	N	0	N	00	N
23	20240729	111132	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5470	-90	5	-1.62	86412110	15819	54.59	5430	5530	5430	7220	3900	5560	5462.55	0.00	0	2828	5646	5602	5516	5472	5386	5625	5495	98	1660	500	3440	10	1	15610000	854	-14.95	1.19	12	0.10	-366.00	4615.00	12680	20230725	-56.86	4400	20231023	24.32	10380	-47.30	20240111	5340	2.43	20240725	10380	-47.30	20240111	4400	24.32	20231023	3.59	N	307930	500	97 억		0	N	N	0	N	00	N
24	20240729	101130	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5490	-70	5	-1.26	78875040	14446	49.85	5430	5530	5430	7220	3900	5560	5459.99	0.00	0	2935	5646	5602	5516	5472	5386	5625	5495	98	1660	500	3440	10	1	15610000	857	-15.00	1.19	12	0.09	-366.00	4615.00	12680	20230725	-56.70	4400	20231023	24.77	10380	-47.11	20240111	5340	2.81	20240725	10380	-47.11	20240111	4400	24.77	20231023	3.59	N	307930	500	97 억		0	N	N	0	N	00	N
25	20240729	091129	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5500	-60	5	-1.08	56512250	10386	35.84	5430	5500	5430	7220	3900	5560	5441.19	0.00	0	515	5646	5602	5516	5472	5386	5625	5495	98	1660	500	3440	10	1	15610000	859	-15.03	1.19	12	0.07	-366.00	4615.00	12680	20230725	-56.62	4400	20231023	25.00	10380	-47.01	20240111	5340	3.00	20240725	10380	-47.01	20240111	4400	25.00	20231023	3.59	N	307930	500	97 억		0	N	N	0	N	00	N
26	20240726	161111	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5560	60	2	1.09	157873040	28701	60.38	5500	5560	5430	7150	3850	5500	5500.50	0.00	0	5012	5660	5580	5460	5380	5260	5620	5420	98	1650	500	3410	10	1	15610000	868	-15.19	1.20	12	0.18	-366.00	4615.00	12680	20230725	-56.15	4400	20231023	26.36	10380	-46.44	20240111	5340	4.12	20240725	10380	-46.44	20240111	4400	26.36	20231023	3.58	N	307930	500	97 억		0	N	N	0	N	00	N
27	20240726	151124	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5510	10	2	0.18	133522310	24302	51.12	5500	5530	5430	7150	3850	5500	5494.29	0.00	0	5534	5660	5580	5460	5380	5260	5620	5420	98	1650	500	3410	10	1	15610000	860	-15.05	1.19	12	0.16	-366.00	4615.00	12680	20230725	-56.55	4400	20231023	25.23	10380	-46.92	20240111	5340	3.18	20240725	10380	-46.92	20240111	4400	25.23	20231023	3.58	N	307930	500	97 억		0	N	N	0	N	00	N
28	20240726	141123	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5500	0	3	0.00	127649490	23234	48.88	5500	5530	5430	7150	3850	5500	5494.08	0.00	0	5483	5660	5580	5460	5380	5260	5620	5420	98	1650	500	3410	10	1	15610000	859	-15.03	1.19	12	0.15	-366.00	4615.00	12680	20230725	-56.62	4400	20231023	25.00	10380	-47.01	20240111	5340	3.00	20240725	10380	-47.01	20240111	4400	25.00	20231023	3.58	N	307930	500	97 억		0	N	N	0	N	00	N
29	20240726	131124	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5530	30	2	0.55	113750030	20703	43.55	5500	5530	5430	7150	3850	5500	5494.37	0.00	0	5700	5660	5580	5460	5380	5260	5620	5420	98	1650	500	3410	10	1	15610000	863	-15.11	1.20	12	0.13	-366.00	4615.00	12680	20230725	-56.39	4400	20231023	25.68	10380	-46.72	20240111	5340	3.56	20240725	10380	-46.72	20240111	4400	25.68	20231023	3.58	N	307930	500	97 억		0	N	N	0	N	00	N
30	20240726	121129	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5520	20	2	0.36	106330440	19356	40.72	5500	5530	5430	7150	3850	5500	5493.41	0.00	0	5531	5660	5580	5460	5380	5260	5620	5420	98	1650	500	3410	10	1	15610000	862	-15.08	1.20	12	0.12	-366.00	4615.00	12680	20230725	-56.47	4400	20231023	25.45	10380	-46.82	20240111	5340	3.37	20240725	10380	-46.82	20240111	4400	25.45	20231023	3.58	N	307930	500	97 억		0	N	N	0	N	00	N
31	20240726	111129	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5520	20	2	0.36	90138280	16414	34.53	5500	5530	5430	7150	3850	5500	5491.55	0.00	0	4221	5660	5580	5460	5380	5260	5620	5420	98	1650	500	3410	10	1	15610000	862	-15.08	1.20	12	0.11	-366.00	4615.00	12680	20230725	-56.47	4400	20231023	25.45	10380	-46.82	20240111	5340	3.37	20240725	10380	-46.82	20240111	4400	25.45	20231023	3.58	N	307930	500	97 억		0	N	N	0	N	00	N
32	20240726	101122	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5520	20	2	0.36	59504110	10844	22.81	5500	5530	5430	7150	3850	5500	5487.28	0.00	0	-97	5660	5580	5460	5380	5260	5620	5420	98	1650	500	3410	10	1	15610000	862	-15.08	1.20	12	0.07	-366.00	4615.00	12680	20230725	-56.47	4400	20231023	25.45	10380	-46.82	20240111	5340	3.37	20240725	10380	-46.82	20240111	4400	25.45	20231023	3.58	N	307930	500	97 억		0	N	N	0	N	00	N
33	20240726	091121	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5510	10	2	0.18	31686470	5776	12.15	5500	5520	5470	7150	3850	5500	5485.88	0.00	0	3032	5660	5580	5460	5380	5260	5620	5420	98	1650	500	3410	10	1	15610000	860	-15.05	1.19	12	0.04	-366.00	4615.00	12680	20230725	-56.55	4400	20231023	25.23	10380	-46.92	20240111	5340	3.18	20240725	10380	-46.92	20240111	4400	25.23	20231023	3.58	N	307930	500	97 억		0	N	N	0	N	00	N
34	20240725	161119	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5500	-50	5	-0.90	257375560	47360	270.83	5420	5540	5340	7210	3890	5550	5434.21	0.00	0	9935	5690	5620	5560	5490	5430	5615	5485	98	1660	500	3440	10	1	15610000	859	-15.03	1.19	12	0.30	-366.00	4615.00	12750	20230719	-56.86	4400	20231023	25.00	10380	-47.01	20240111	5340	3.00	20240725	12680	-56.62	20230725	4400	25.00	20231023	3.64	N	307930	500	97 억		0	N	N	2	N	00	N
35	20240725	151131	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5460	-90	5	-1.62	175247370	32296	184.69	5420	5540	5340	7210	3890	5550	5425.91	0.00	0	9490	5690	5620	5560	5490	5430	5615	5485	98	1660	500	3440	10	1	15610000	852	-14.92	1.18	12	0.21	-366.00	4615.00	12750	20230719	-57.18	4400	20231023	24.09	10380	-47.40	20240111	5340	2.25	20240725	12680	-56.94	20230725	4400	24.09	20231023	3.64	N	307930	500	97 억		0	N	N	2	N	00	N
36	20240725	141128	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5500	-50	5	-0.90	151868950	28024	160.26	5420	5540	5340	7210	3890	5550	5418.78	0.00	0	8472	5690	5620	5560	5490	5430	5615	5485	98	1660	500	3440	10	1	15610000	859	-15.03	1.19	12	0.18	-366.00	4615.00	12750	20230719	-56.86	4400	20231023	25.00	10380	-47.01	20240111	5340	3.00	20240725	12680	-56.62	20230725	4400	25.00	20231023	3.64	N	307930	500	97 억		0	N	N	2	N	00	N
37	20240725	131121	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5490	-60	5	-1.08	137448990	25395	145.22	5420	5540	5340	7210	3890	5550	5411.90	0.00	0	8884	5690	5620	5560	5490	5430	5615	5485	98	1660	500	3440	10	1	15610000	857	-15.00	1.19	12	0.16	-366.00	4615.00	12750	20230719	-56.94	4400	20231023	24.77	10380	-47.11	20240111	5340	2.81	20240725	12680	-56.70	20230725	4400	24.77	20231023	3.64	N	307930	500	97 억		0	N	N	2	N	00	N
38	20240725	121126	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5460	-90	5	-1.62	131580900	24320	139.07	5420	5540	5340	7210	3890	5550	5409.83	0.00	0	8607	5690	5620	5560	5490	5430	5615	5485	98	1660	500	3440	10	1	15610000	852	-14.92	1.18	12	0.16	-366.00	4615.00	12750	20230719	-57.18	4400	20231023	24.09	10380	-47.40	20240111	5340	2.25	20240725	12680	-56.94	20230725	4400	24.09	20231023	3.64	N	307930	500	97 억		0	N	N	2	N	00	N
39	20240725	111124	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5390	-160	5	-2.88	80157880	14839	84.86	5420	5540	5340	7210	3890	5550	5400.84	0.00	0	142	5690	5620	5560	5490	5430	5615	5485	98	1660	500	3440	10	1	15610000	841	-14.73	1.17	12	0.10	-366.00	4615.00	12750	20230719	-57.73	4400	20231023	22.50	10380	-48.07	20240111	5340	0.94	20240725	12680	-57.49	20230725	4400	22.50	20231023	3.64	N	307930	500	97 억		0	N	N	2	N	00	N
40	20240725	101117	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5370	-180	5	-3.24	59427110	10999	62.90	5420	5540	5340	7210	3890	5550	5401.62	0.00	0	-1701	5690	5620	5560	5490	5430	5615	5485	98	1660	500	3440	10	1	15610000	838	-14.67	1.16	12	0.07	-366.00	4615.00	12750	20230719	-57.88	4400	20231023	22.05	10380	-48.27	20240111	5340	0.56	20240725	12680	-57.65	20230725	4400	22.05	20231023	3.64	N	307930	500	97 억		0	N	N	2	N	00	N
41	20240725	091113	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5520	-30	5	-0.54	7694770	1409	8.06	5420	5540	5420	7210	3890	5550	5454.44	0.00	0	-442	5690	5620	5560	5490	5430	5615	5485	98	1660	500	3440	10	1	15610000	862	-15.08	1.20	12	0.01	-366.00	4615.00	12750	20230719	-56.71	4400	20231023	25.45	10380	-46.82	20240111	5420	1.85	20240725	12680	-56.47	20230725	4400	25.45	20231023	3.64	N	307930	500	97 억		0	N	N	2	N	00	N
42	20240724	161112	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5550	-50	5	-0.89	96144750	17300	44.51	5550	5630	5500	7280	3920	5600	5557.50	0.00	0	2384	5746	5672	5546	5472	5346	5710	5510	98	1680	500	3470	10	1	15610000	866	-15.16	1.20	12	0.11	-366.00	4615.00	12750	20230719	-56.47	4400	20231023	26.14	10380	-46.53	20240111	5420	2.40	20240723	12680	-56.23	20230725	4400	26.14	20231023	3.64	N	307930	500	97 억		0	N	N	2	N	00	N
43	20240724	151128	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5550	-50	5	-0.89	83292030	14984	38.55	5550	5630	5500	7280	3920	5600	5558.73	0.00	0	3219	5746	5672	5546	5472	5346	5710	5510	98	1680	500	3470	10	1	15610000	866	-15.16	1.20	12	0.10	-366.00	4615.00	12750	20230719	-56.47	4400	20231023	26.14	10380	-46.53	20240111	5420	2.40	20240723	12680	-56.23	20230725	4400	26.14	20231023	3.64	N	307930	500	97 억		0	N	N	7	N	00	N
44	20240724	141123	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5520	-80	5	-1.43	65632620	11790	30.33	5550	5630	5500	7280	3920	5600	5566.80	0.00	0	2374	5746	5672	5546	5472	5346	5710	5510	98	1680	500	3470	10	1	15610000	862	-15.08	1.20	12	0.08	-366.00	4615.00	12750	20230719	-56.71	4400	20231023	25.45	10380	-46.82	20240111	5420	1.85	20240723	12680	-56.47	20230725	4400	25.45	20231023	3.64	N	307930	500	97 억		0	N	N	7	N	00	N
45	20240724	131128	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5520	-80	5	-1.43	49376210	8853	22.78	5550	5630	5500	7280	3920	5600	5577.34	0.00	0	2189	5746	5672	5546	5472	5346	5710	5510	98	1680	500	3470	10	1	15610000	862	-15.08	1.20	12	0.06	-366.00	4615.00	12750	20230719	-56.71	4400	20231023	25.45	10380	-46.82	20240111	5420	1.85	20240723	12680	-56.47	20230725	4400	25.45	20231023	3.64	N	307930	500	97 억		0	N	N	7	N	00	N
46	20240724	121125	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5560	-40	5	-0.71	35736800	6395	16.45	5550	5630	5500	7280	3920	5600	5588.24	0.00	0	1376	5746	5672	5546	5472	5346	5710	5510	98	1680	500	3470	10	1	15610000	868	-15.19	1.20	12	0.04	-366.00	4615.00	12750	20230719	-56.39	4400	20231023	26.36	10380	-46.44	20240111	5420	2.58	20240723	12680	-56.15	20230725	4400	26.36	20231023	3.64	N	307930	500	97 억		0	N	N	7	N	00	N
47	20240724	111123	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5610	10	2	0.18	34348430	6146	15.81	5550	5630	5500	7280	3920	5600	5588.75	0.00	0	1215	5746	5672	5546	5472	5346	5710	5510	98	1680	500	3470	10	1	15610000	876	-15.33	1.22	12	0.04	-366.00	4615.00	12750	20230719	-56.00	4400	20231023	27.50	10380	-45.95	20240111	5420	3.51	20240723	12680	-55.76	20230725	4400	27.50	20231023	3.64	N	307930	500	97 억		0	N	N	7	N	00	N
48	20240724	101150	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5620	20	2	0.36	23373240	4178	10.75	5550	5630	5500	7280	3920	5600	5594.36	0.00	0	290	5746	5672	5546	5472	5346	5710	5510	98	1680	500	3470	10	1	15610000	877	-15.36	1.22	12	0.03	-366.00	4615.00	12750	20230719	-55.92	4400	20231023	27.73	10380	-45.86	20240111	5420	3.69	20240723	12680	-55.68	20230725	4400	27.73	20231023	3.64	N	307930	500	97 억		0	N	N	7	N	00	N
49	20240724	091114	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5600	0	3	0.00	1985510	358	0.92	5550	5600	5500	7280	3920	5600	5546.12	0.00	0	72	5746	5672	5546	5472	5346	5710	5510	98	1680	500	3470	10	1	15610000	874	-15.30	1.21	12	0.00	-366.00	4615.00	12750	20230719	-56.08	4400	20231023	27.27	10380	-46.05	20240111	5420	3.32	20240723	12680	-55.84	20230725	4400	27.27	20231023	3.64	N	307930	500	97 억		0	N	N	7	N	00	N
50	20240723	161105	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5600	0	3	0.00	214571230	38818	65.57	5420	5620	5420	7280	3920	5600	5527.58	0.00	0	3994	5866	5732	5596	5462	5326	5665	5395	98	1680	500	3470	10	1	15610000	874	-15.30	1.21	12	0.25	-366.00	4615.00	12750	20230719	-56.08	4400	20231023	27.27	10380	-46.05	20240111	5420	3.32	20240723	12680	-55.84	20230725	4400	27.27	20231023	3.60	N	307930	500	97 억		0	N	N	7	N	00	N
51	20240723	151133	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5530	-70	5	-1.25	189561310	34306	57.95	5420	5620	5420	7280	3920	5600	5525.60	0.00	0	2819	5866	5732	5596	5462	5326	5665	5395	98	1680	500	3470	10	1	15610000	863	-15.11	1.20	12	0.22	-366.00	4615.00	12750	20230719	-56.63	4400	20231023	25.68	10380	-46.72	20240111	5420	2.03	20240723	12680	-56.39	20230725	4400	25.68	20231023	3.60	N	307930	500	97 억		0	N	N	21	N	00	N
52	20240723	141108	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5540	-60	5	-1.07	153493940	27789	46.94	5420	5620	5420	7280	3920	5600	5523.55	0.00	0	-1619	5866	5732	5596	5462	5326	5665	5395	98	1680	500	3470	10	1	15610000	865	-15.14	1.20	12	0.18	-366.00	4615.00	12750	20230719	-56.55	4400	20231023	25.91	10380	-46.63	20240111	5420	2.21	20240723	12680	-56.31	20230725	4400	25.91	20231023	3.60	N	307930	500	97 억		0	N	N	21	N	00	N
53	20240723	131104	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5550	-50	5	-0.89	142763790	25846	43.66	5420	5620	5420	7280	3920	5600	5523.63	0.00	0	-1644	5866	5732	5596	5462	5326	5665	5395	98	1680	500	3470	10	1	15610000	866	-15.16	1.20	12	0.17	-366.00	4615.00	12750	20230719	-56.47	4400	20231023	26.14	10380	-46.53	20240111	5420	2.40	20240723	12680	-56.23	20230725	4400	26.14	20231023	3.60	N	307930	500	97 억		0	N	N	21	N	00	N
54	20240723	121114	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5530	-70	5	-1.25	134361680	24325	41.09	5420	5620	5420	7280	3920	5600	5523.60	0.00	0	-1807	5866	5732	5596	5462	5326	5665	5395	98	1680	500	3470	10	1	15610000	863	-15.11	1.20	12	0.16	-366.00	4615.00	12750	20230719	-56.63	4400	20231023	25.68	10380	-46.72	20240111	5420	2.03	20240723	12680	-56.39	20230725	4400	25.68	20231023	3.60	N	307930	500	97 억		0	N	N	21	N	00	N
55	20240723	111112	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5540	-60	5	-1.07	112912130	20474	34.58	5420	5620	5420	7280	3920	5600	5514.90	0.00	0	949	5866	5732	5596	5462	5326	5665	5395	98	1680	500	3470	10	1	15610000	865	-15.14	1.20	12	0.13	-366.00	4615.00	12750	20230719	-56.55	4400	20231023	25.91	10380	-46.63	20240111	5420	2.21	20240723	12680	-56.31	20230725	4400	25.91	20231023	3.60	N	307930	500	97 억		0	N	N	21	N	00	N
56	20240723	101106	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5560	-40	5	-0.71	82886360	15030	25.39	5420	5620	5420	7280	3920	5600	5514.73	0.00	0	1891	5866	5732	5596	5462	5326	5665	5395	98	1680	500	3470	10	1	15610000	868	-15.19	1.20	12	0.10	-366.00	4615.00	12750	20230719	-56.39	4400	20231023	26.36	10380	-46.44	20240111	5420	2.58	20240723	12680	-56.15	20230725	4400	26.36	20231023	3.60	N	307930	500	97 억		0	N	N	21	N	00	N
57	20240723	091119	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5620	20	2	0.36	47432230	8665	14.64	5420	5620	5420	7280	3920	5600	5474.00	0.00	0	2809	5866	5732	5596	5462	5326	5665	5395	98	1680	500	3470	10	1	15610000	877	-15.36	1.22	12	0.06	-366.00	4615.00	12750	20230719	-55.92	4400	20231023	27.73	10380	-45.86	20240111	5420	3.69	20240723	12680	-55.68	20230725	4400	27.73	20231023	3.60	N	307930	500	97 억		0	N	N	21	N	00	N
58	20240722	161059	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5600	-130	5	-2.27	325141560	58723	74.83	5730	5730	5460	7440	4020	5730	5536.87	0.00	0	7235	5863	5796	5693	5626	5523	5745	5575	98	1710	500	3550	10	1	15610000	874	-15.30	1.21	12	0.38	-366.00	4615.00	12750	20230719	-56.08	4400	20231023	27.27	10380	-46.05	20240111	5460	2.56	20240722	12680	-55.84	20230725	4400	27.27	20231023	3.59	N	307930	500	97 억		0	N	N	21	N	00	N
59	20240722	151111	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5580	-150	5	-2.62	305745240	55245	70.40	5730	5730	5460	7440	4020	5730	5534.35	0.00	0	6805	5863	5796	5693	5626	5523	5745	5575	98	1710	500	3550	10	1	15610000	871	-15.25	1.21	12	0.35	-366.00	4615.00	12750	20230719	-56.24	4400	20231023	26.82	10380	-46.24	20240111	5460	2.20	20240722	12680	-55.99	20230725	4400	26.82	20231023	3.59	N	307930	500	97 억		0	N	N	39	N	00	N
60	20240722	141116	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5570	-160	5	-2.79	292489820	52869	67.37	5730	5730	5460	7440	4020	5730	5532.35	0.00	0	7046	5863	5796	5693	5626	5523	5745	5575	98	1710	500	3550	10	1	15610000	869	-15.22	1.21	12	0.34	-366.00	4615.00	12750	20230719	-56.31	4400	20231023	26.59	10380	-46.34	20240111	5460	2.01	20240722	12680	-56.07	20230725	4400	26.59	20231023	3.59	N	307930	500	97 억		0	N	N	39	N	00	N
61	20240722	131112	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5610	-120	5	-2.09	289942810	52412	66.79	5730	5730	5460	7440	4020	5730	5531.99	0.00	0	7114	5863	5796	5693	5626	5523	5745	5575	98	1710	500	3550	10	1	15610000	876	-15.33	1.22	12	0.34	-366.00	4615.00	12750	20230719	-56.00	4400	20231023	27.50	10380	-45.95	20240111	5460	2.75	20240722	12680	-55.76	20230725	4400	27.50	20231023	3.59	N	307930	500	97 억		0	N	N	39	N	00	N
62	20240722	121109	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5570	-160	5	-2.79	233342270	42215	53.80	5730	5730	5460	7440	4020	5730	5527.47	0.00	0	2685	5863	5796	5693	5626	5523	5745	5575	98	1710	500	3550	10	1	15610000	869	-15.22	1.21	12	0.27	-366.00	4615.00	12750	20230719	-56.31	4400	20231023	26.59	10380	-46.34	20240111	5460	2.01	20240722	12680	-56.07	20230725	4400	26.59	20231023	3.59	N	307930	500	97 억		0	N	N	39	N	00	N
63	20240722	111107	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5550	-180	5	-3.14	213391650	38627	49.22	5730	5730	5460	7440	4020	5730	5524.42	0.00	0	2591	5863	5796	5693	5626	5523	5745	5575	98	1710	500	3550	10	1	15610000	866	-15.16	1.20	12	0.25	-366.00	4615.00	12750	20230719	-56.47	4400	20231023	26.14	10380	-46.53	20240111	5460	1.65	20240722	12680	-56.23	20230725	4400	26.14	20231023	3.59	N	307930	500	97 억		0	N	N	39	N	00	N
64	20240722	101107	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5550	-180	5	-3.14	160577180	29024	36.99	5730	5730	5460	7440	4020	5730	5532.57	0.00	0	-779	5863	5796	5693	5626	5523	5745	5575	98	1710	500	3550	10	1	15610000	866	-15.16	1.20	12	0.19	-366.00	4615.00	12750	20230719	-56.47	4400	20231023	26.14	10380	-46.53	20240111	5460	1.65	20240722	12680	-56.23	20230725	4400	26.14	20231023	3.59	N	307930	500	97 억		0	N	N	39	N	00	N
65	20240722	091111	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5690	-40	5	-0.70	4639350	812	1.03	5730	5730	5690	7440	4020	5730	5713.49	0.00	0	-327	5863	5796	5693	5626	5523	5745	5575	98	1710	500	3550	10	1	15610000	888	-15.55	1.23	12	0.01	-366.00	4615.00	12750	20230719	-55.37	4400	20231023	29.32	10380	-45.18	20240111	5590	1.79	20240719	12680	-55.13	20230725	4400	29.32	20231023	3.59	N	307930	500	97 억		0	N	N	39	N	00	N
66	20240719	161041	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5730	-70	5	-1.21	443025460	78350	214.76	5750	5760	5590	7540	4060	5800	5654.42	0.00	0	6298	6020	5910	5800	5690	5580	5855	5635	98	1740	500	3590	10	1	15610000	894	-15.66	1.24	12	0.50	-366.00	4615.00	12750	20230719	-55.06	4400	20231023	30.23	10380	-44.80	20240111	5590	2.50	20240719	12750	-55.06	20230719	4400	30.23	20231023	3.60	N	307930	500	97 억		0	N	N	39	N	00	N
67	20240719	151052	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5720	-80	5	-1.38	417382370	73872	202.48	5750	5760	5590	7540	4060	5800	5650.08	0.00	0	6164	6020	5910	5800	5690	5580	5855	5635	98	1740	500	3590	10	1	15610000	893	-15.63	1.24	12	0.47	-366.00	4615.00	12750	20230719	-55.14	4400	20231023	30.00	10380	-44.89	20240111	5590	2.33	20240719	12750	-55.14	20230719	4400	30.00	20231023	3.60	N	307930	500	97 억		0	N	N	41	N	00	N
68	20240719	141054	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5650	-150	5	-2.59	340709470	60430	165.64	5750	5750	5590	7540	4060	5800	5638.08	0.00	0	-4219	6020	5910	5800	5690	5580	5855	5635	98	1740	500	3590	10	1	15610000	882	-15.44	1.22	12	0.39	-366.00	4615.00	12750	20230719	-55.69	4400	20231023	28.41	10380	-45.57	20240111	5590	1.07	20240719	12750	-55.69	20230719	4400	28.41	20231023	3.60	N	307930	500	97 억		0	N	N	41	N	00	N
69	20240719	131045	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5630	-170	5	-2.93	301096540	53392	146.35	5750	5750	5590	7540	4060	5800	5639.36	0.00	0	-7614	6020	5910	5800	5690	5580	5855	5635	98	1740	500	3590	10	1	15610000	879	-15.38	1.22	12	0.34	-366.00	4615.00	12750	20230719	-55.84	4400	20231023	27.95	10380	-45.76	20240111	5590	0.72	20240719	12750	-55.84	20230719	4400	27.95	20231023	3.60	N	307930	500	97 억		0	N	N	41	N	00	N
70	20240719	121043	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5630	-170	5	-2.93	278109910	49292	135.11	5750	5750	5590	7540	4060	5800	5642.09	0.00	0	-5219	6020	5910	5800	5690	5580	5855	5635	98	1740	500	3590	10	1	15610000	879	-15.38	1.22	12	0.32	-366.00	4615.00	12750	20230719	-55.84	4400	20231023	27.95	10380	-45.76	20240111	5590	0.72	20240719	12750	-55.84	20230719	4400	27.95	20231023	3.60	N	307930	500	97 억		0	N	N	41	N	00	N
71	20240719	111055	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5640	-160	5	-2.76	245223730	43433	119.05	5750	5750	5590	7540	4060	5800	5646.02	0.00	0	-6245	6020	5910	5800	5690	5580	5855	5635	98	1740	500	3590	10	1	15610000	880	-15.41	1.22	12	0.28	-366.00	4615.00	12750	20230719	-55.76	4400	20231023	28.18	10380	-45.66	20240111	5590	0.89	20240719	12750	-55.76	20230719	4400	28.18	20231023	3.60	N	307930	500	97 억		0	N	N	41	N	00	N
72	20240719	101037	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5650	-150	5	-2.59	118593790	20887	57.25	5750	5750	5620	7540	4060	5800	5677.88	0.00	0	-641	6020	5910	5800	5690	5580	5855	5635	98	1740	500	3590	10	1	15610000	882	-15.44	1.22	12	0.13	-366.00	4615.00	12750	20230719	-55.69	4400	20231023	28.41	10380	-45.57	20240111	5620	0.53	20240719	12750	-55.69	20230719	4400	28.41	20231023	3.60	N	307930	500	97 억		0	N	N	41	N	00	N
73	20240719	091057	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5740	-60	5	-1.03	11965080	2082	5.71	5750	5750	5730	7540	4060	5800	5746.92	0.00	0	-69	6020	5910	5800	5690	5580	5855	5635	98	1740	500	3590	10	1	15610000	896	-15.68	1.24	12	0.01	-366.00	4615.00	12750	20230719	-54.98	4400	20231023	30.45	10380	-44.70	20240111	5690	0.88	20240718	12750	-54.98	20230719	4400	30.45	20231023	3.60	N	307930	500	97 억		0	N	N	41	N	00	N
74	20240718	161034	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5800	-100	5	-1.69	209792050	36331	178.77	5910	5910	5690	7670	4130	5900	5774.46	0.00	0	-2495	5973	5936	5893	5856	5813	5955	5875	98	1770	500	3650	10	1	15610000	905	-15.85	1.26	12	0.23	-366.00	4615.00	12750	20230719	-54.51	4400	20231023	31.82	10380	-44.12	20240111	5690	1.93	20240718	12750	-54.51	20230719	4400	31.82	20231023	3.62	N	307930	500	97 억		0	N	N	41	N	00	N
75	20240718	151044	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5790	-110	5	-1.86	197501380	34211	168.34	5910	5910	5690	7670	4130	5900	5773.04	0.00	0	-2058	5973	5936	5893	5856	5813	5955	5875	98	1770	500	3650	10	1	15610000	904	-15.82	1.25	12	0.22	-366.00	4615.00	12750	20230719	-54.59	4400	20231023	31.59	10380	-44.22	20240111	5690	1.76	20240718	12750	-54.59	20230719	4400	31.59	20231023	3.62	N	307930	500	97 억		0	N	N	0	N	00	N
76	20240718	141036	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5790	-110	5	-1.86	139553030	24100	118.58	5910	5910	5750	7670	4130	5900	5790.58	0.00	0	-3785	5973	5936	5893	5856	5813	5955	5875	98	1770	500	3650	10	1	15610000	904	-15.82	1.25	12	0.15	-366.00	4615.00	12750	20230719	-54.59	4400	20231023	31.59	10380	-44.22	20240111	5750	0.70	20240718	12750	-54.59	20230719	4400	31.59	20231023	3.62	N	307930	500	97 억		0	N	N	0	N	00	N
77	20240718	131037	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5770	-130	5	-2.20	118011600	20359	100.18	5910	5910	5760	7670	4130	5900	5796.53	0.00	0	-1647	5973	5936	5893	5856	5813	5955	5875	98	1770	500	3650	10	1	15610000	901	-15.77	1.25	12	0.13	-366.00	4615.00	12750	20230719	-54.75	4400	20231023	31.14	10380	-44.41	20240111	5750	0.35	20240703	12750	-54.75	20230719	4400	31.14	20231023	3.62	N	307930	500	97 억		0	N	N	0	N	00	N
78	20240718	121038	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5820	-80	5	-1.36	112725140	19446	95.68	5910	5910	5760	7670	4130	5900	5796.83	0.00	0	-1368	5973	5936	5893	5856	5813	5955	5875	98	1770	500	3650	10	1	15610000	909	-15.90	1.26	12	0.12	-366.00	4615.00	12750	20230719	-54.35	4400	20231023	32.27	10380	-43.93	20240111	5750	1.22	20240703	12750	-54.35	20230719	4400	32.27	20231023	3.62	N	307930	500	97 억		0	N	N	0	N	00	N
79	20240718	111044	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5790	-110	5	-1.86	91463280	15762	77.56	5910	5910	5770	7670	4130	5900	5802.77	0.00	0	-631	5973	5936	5893	5856	5813	5955	5875	98	1770	500	3650	10	1	15610000	904	-15.82	1.25	12	0.10	-366.00	4615.00	12750	20230719	-54.59	4400	20231023	31.59	10380	-44.22	20240111	5750	0.70	20240703	12750	-54.59	20230719	4400	31.59	20231023	3.62	N	307930	500	97 억		0	N	N	0	N	00	N
80	20240718	101045	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5850	-50	5	-0.85	31818190	5469	26.91	5910	5910	5770	7670	4130	5900	5817.92	0.00	0	-1590	5973	5936	5893	5856	5813	5955	5875	98	1770	500	3650	10	1	15610000	913	-15.98	1.27	12	0.04	-366.00	4615.00	12750	20230719	-54.12	4400	20231023	32.95	10380	-43.64	20240111	5750	1.74	20240703	12750	-54.12	20230719	4400	32.95	20231023	3.62	N	307930	500	97 억		0	N	N	0	N	00	N
81	20240718	091046	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5860	-40	5	-0.68	4222430	721	3.55	5910	5910	5820	7670	4130	5900	5856.35	0.00	0	-679	5973	5936	5893	5856	5813	5955	5875	98	1770	500	3650	10	1	15610000	915	-16.01	1.27	12	0.00	-366.00	4615.00	12750	20230719	-54.04	4400	20231023	33.18	10380	-43.55	20240111	5750	1.91	20240703	12750	-54.04	20230719	4400	33.18	20231023	3.62	N	307930	500	97 억		0	N	N	0	N	00	N
82	20240717	161130	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5900	-10	5	-0.17	117932120	20049	64.22	5860	5930	5850	7680	4140	5910	5882.19	0.00	0	-2477	6103	6006	5933	5836	5763	5970	5800	98	1770	500	3660	10	1	15610000	921	-16.12	1.28	12	0.13	-366.00	4615.00	12750	20230719	-53.73	4400	20231023	34.09	10380	-43.16	20240111	5750	2.61	20240703	12750	-53.73	20230719	4400	34.09	20231023	3.68	N	307930	500	97 억		0	N	N	0	N	00	N
83	20240717	151137	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5890	-20	5	-0.34	100572490	17100	54.77	5860	5930	5850	7680	4140	5910	5881.43	0.00	0	-1960	6103	6006	5933	5836	5763	5970	5800	98	1770	500	3660	10	1	15610000	919	-16.09	1.28	12	0.11	-366.00	4615.00	12750	20230719	-53.80	4400	20231023	33.86	10380	-43.26	20240111	5750	2.43	20240703	12750	-53.80	20230719	4400	33.86	20231023	3.68	N	307930	500	97 억		0	N	N	0	N	00	N
84	20240717	141134	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5890	-20	5	-0.34	77462680	13155	42.14	5860	5930	5860	7680	4140	5910	5888.46	0.00	0	-954	6103	6006	5933	5836	5763	5970	5800	98	1770	500	3660	10	1	15610000	919	-16.09	1.28	12	0.08	-366.00	4615.00	12750	20230719	-53.80	4400	20231023	33.86	10380	-43.26	20240111	5750	2.43	20240703	12750	-53.80	20230719	4400	33.86	20231023	3.68	N	307930	500	97 억		0	N	N	0	N	00	N
85	20240717	131131	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5920	10	2	0.17	62401410	10592	33.93	5860	5930	5860	7680	4140	5910	5891.37	0.00	0	-674	6103	6006	5933	5836	5763	5970	5800	98	1770	500	3660	10	1	15610000	924	-16.17	1.28	12	0.07	-366.00	4615.00	12750	20230719	-53.57	4400	20231023	34.55	10380	-42.97	20240111	5750	2.96	20240703	12750	-53.57	20230719	4400	34.55	20231023	3.68	N	307930	500	97 억		0	N	N	0	N	00	N
86	20240717	121132	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5900	-10	5	-0.17	60397070	10253	32.84	5860	5930	5860	7680	4140	5910	5890.67	0.00	0	-665	6103	6006	5933	5836	5763	5970	5800	98	1770	500	3660	10	1	15610000	921	-16.12	1.28	12	0.07	-366.00	4615.00	12750	20230719	-53.73	4400	20231023	34.09	10380	-43.16	20240111	5750	2.61	20240703	12750	-53.73	20230719	4400	34.09	20231023	3.68	N	307930	500	97 억		0	N	N	0	N	00	N
87	20240717	111134	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5900	-10	5	-0.17	53124520	9023	28.90	5860	5930	5860	7680	4140	5910	5887.68	0.00	0	-653	6103	6006	5933	5836	5763	5970	5800	98	1770	500	3660	10	1	15610000	921	-16.12	1.28	12	0.06	-366.00	4615.00	12750	20230719	-53.73	4400	20231023	34.09	10380	-43.16	20240111	5750	2.61	20240703	12750	-53.73	20230719	4400	34.09	20231023	3.68	N	307930	500	97 억		0	N	N	0	N	00	N
88	20240717	101137	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5910	0	3	0.00	40731260	6921	22.17	5860	5930	5860	7680	4140	5910	5885.17	0.00	0	243	6103	6006	5933	5836	5763	5970	5800	98	1770	500	3660	10	1	15610000	923	-16.15	1.28	12	0.04	-366.00	4615.00	12750	20230719	-53.65	4400	20231023	34.32	10380	-43.06	20240111	5750	2.78	20240703	12750	-53.65	20230719	4400	34.32	20231023	3.68	N	307930	500	97 억		0	N	N	0	N	00	N
89	20240717	090924	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5880	-30	5	-0.51	14015150	2388	7.65	5860	5910	5860	7680	4140	5910	5868.99	0.00	0	411	6103	6006	5933	5836	5763	5970	5800	98	1770	500	3660	10	1	15610000	918	-16.07	1.27	12	0.02	-366.00	4615.00	12750	20230719	-53.88	4400	20231023	33.64	10380	-43.35	20240111	5750	2.26	20240703	12750	-53.88	20230719	4400	33.64	20231023	3.68	N	307930	500	97 억		0	N	N	0	N	00	N
90	20240716	161135	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5910	-110	5	-1.83	183822720	31060	69.77	5960	6030	5860	7820	4220	6020	5918.31	0.00	0	-1112	6213	6116	5983	5886	5753	6165	5935	98	1800	500	3730	10	1	15610000	923	-16.15	1.28	12	0.20	-366.00	4615.00	12750	20230719	-53.65	4400	20231023	34.32	10380	-43.06	20240111	5750	2.78	20240703	12750	-53.65	20230719	4400	34.32	20231023	3.69	N	307930	500	97 억		0	N	N	0	N	00	N
91	20240716	151148	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5920	-100	5	-1.66	168353360	28437	63.88	5960	6030	5860	7820	4220	6020	5920.22	0.00	0	-800	6213	6116	5983	5886	5753	6165	5935	98	1800	500	3730	10	1	15610000	924	-16.17	1.28	12	0.18	-366.00	4615.00	12750	20230719	-53.57	4400	20231023	34.55	10380	-42.97	20240111	5750	2.96	20240703	12750	-53.57	20230719	4400	34.55	20231023	3.69	N	307930	500	97 억		0	N	N	0	N	00	N
92	20240716	141142	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5980	-40	5	-0.66	89626990	15068	33.85	5960	6030	5900	7820	4220	6020	5948.17	0.00	0	-1935	6213	6116	5983	5886	5753	6165	5935	98	1800	500	3730	10	1	15610000	933	-16.34	1.30	12	0.10	-366.00	4615.00	12750	20230719	-53.10	4400	20231023	35.91	10380	-42.39	20240111	5750	4.00	20240703	12750	-53.10	20230719	4400	35.91	20231023	3.69	N	307930	500	97 억		0	N	N	0	N	00	N
93	20240716	131143	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5930	-90	5	-1.50	79167470	13313	29.91	5960	6030	5900	7820	4220	6020	5946.63	0.00	0	-1449	6213	6116	5983	5886	5753	6165	5935	98	1800	500	3730	10	1	15610000	926	-16.20	1.28	12	0.09	-366.00	4615.00	12750	20230719	-53.49	4400	20231023	34.77	10380	-42.87	20240111	5750	3.13	20240703	12750	-53.49	20230719	4400	34.77	20231023	3.69	N	307930	500	97 억		0	N	N	0	N	00	N
94	20240716	121140	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5990	-30	5	-0.50	47399810	7950	17.86	5960	6030	5900	7820	4220	6020	5962.24	0.00	0	-2224	6213	6116	5983	5886	5753	6165	5935	98	1800	500	3730	10	1	15610000	935	-16.37	1.30	12	0.05	-366.00	4615.00	12750	20230719	-53.02	4400	20231023	36.14	10380	-42.29	20240111	5750	4.17	20240703	12750	-53.02	20230719	4400	36.14	20231023	3.69	N	307930	500	97 억		0	N	N	0	N	00	N
95	20240716	111141	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5930	-90	5	-1.50	45975110	7710	17.32	5960	6030	5900	7820	4220	6020	5963.05	0.00	0	-2262	6213	6116	5983	5886	5753	6165	5935	98	1800	500	3730	10	1	15610000	926	-16.20	1.28	12	0.05	-366.00	4615.00	12750	20230719	-53.49	4400	20231023	34.77	10380	-42.87	20240111	5750	3.13	20240703	12750	-53.49	20230719	4400	34.77	20231023	3.69	N	307930	500	97 억		0	N	N	0	N	00	N
96	20240716	101141	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6010	-10	5	-0.17	21973530	3668	8.24	5960	6030	5960	7820	4220	6020	5990.60	0.00	0	-1958	6213	6116	5983	5886	5753	6165	5935	98	1800	500	3730	10	1	15610000	938	-16.42	1.30	12	0.02	-366.00	4615.00	12750	20230719	-52.86	4400	20231023	36.59	10380	-42.10	20240111	5750	4.52	20240703	12750	-52.86	20230719	4400	36.59	20231023	3.69	N	307930	500	97 억		0	N	N	0	N	00	N
97	20240716	091140	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6020	0	3	0.00	3038930	508	1.14	5960	6030	5960	7820	4220	6020	5982.15	0.00	0	-63	6213	6116	5983	5886	5753	6165	5935	98	1800	500	3730	10	1	15610000	940	-16.45	1.30	12	0.00	-366.00	4615.00	12750	20230719	-52.78	4400	20231023	36.82	10380	-42.00	20240111	5750	4.70	20240703	12750	-52.78	20230719	4400	36.82	20231023	3.69	N	307930	500	97 억		0	N	N	0	N	00	N
98	20240715	161122	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6020	90	2	1.52	265398300	44494	262.46	5930	6080	5850	7700	4160	5930	5964.75	0.00	0	13945	6143	6036	5983	5876	5823	6010	5850	98	1770	500	3670	10	1	15610000	940	-16.45	1.30	12	0.29	-366.00	4615.00	12750	20230719	-52.78	4400	20231023	36.82	10380	-42.00	20240111	5750	4.70	20240703	12750	-52.78	20230719	4400	36.82	20231023	3.75	N	307930	500	97 억		0	N	N	0	N	00	N
99	20240715	151131	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5980	50	2	0.84	251880870	42237	249.14	5930	6080	5850	7700	4160	5930	5963.51	0.00	0	13915	6143	6036	5983	5876	5823	6010	5850	98	1770	500	3670	10	1	15610000	933	-16.34	1.30	12	0.27	-366.00	4615.00	12750	20230719	-53.10	4400	20231023	35.91	10380	-42.39	20240111	5750	4.00	20240703	12750	-53.10	20230719	4400	35.91	20231023	3.75	N	307930	500	97 억		0	N	N	0	N	00	N
100	20240715	141128	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6000	70	2	1.18	245266180	41129	242.61	5930	6080	5850	7700	4160	5930	5963.34	0.00	0	13822	6143	6036	5983	5876	5823	6010	5850	98	1770	500	3670	10	1	15610000	937	-16.39	1.30	12	0.26	-366.00	4615.00	12750	20230719	-52.94	4400	20231023	36.36	10380	-42.20	20240111	5750	4.35	20240703	12750	-52.94	20230719	4400	36.36	20231023	3.75	N	307930	500	97 억		0	N	N	0	N	00	N
101	20240715	131130	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5960	30	2	0.51	230024290	38570	227.51	5930	6080	5850	7700	4160	5930	5963.81	0.00	0	13747	6143	6036	5983	5876	5823	6010	5850	98	1770	500	3670	10	1	15610000	930	-16.28	1.29	12	0.25	-366.00	4615.00	12750	20230719	-53.25	4400	20231023	35.45	10380	-42.58	20240111	5750	3.65	20240703	12750	-53.25	20230719	4400	35.45	20231023	3.75	N	307930	500	97 억		0	N	N	0	N	00	N
102	20240715	121128	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6000	70	2	1.18	228276900	38277	225.78	5930	6080	5850	7700	4160	5930	5963.81	0.00	0	13747	6143	6036	5983	5876	5823	6010	5850	98	1770	500	3670	10	1	15610000	937	-16.39	1.30	12	0.25	-366.00	4615.00	12750	20230719	-52.94	4400	20231023	36.36	10380	-42.20	20240111	5750	4.35	20240703	12750	-52.94	20230719	4400	36.36	20231023	3.75	N	307930	500	97 억		0	N	N	0	N	00	N
103	20240715	111129	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5980	50	2	0.84	222251700	37269	219.84	5930	6080	5850	7700	4160	5930	5963.45	0.00	0	13744	6143	6036	5983	5876	5823	6010	5850	98	1770	500	3670	10	1	15610000	933	-16.34	1.30	12	0.24	-366.00	4615.00	12750	20230719	-53.10	4400	20231023	35.91	10380	-42.39	20240111	5750	4.00	20240703	12750	-53.10	20230719	4400	35.91	20231023	3.75	N	307930	500	97 억		0	N	N	0	N	00	N
104	20240715	101127	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6000	70	2	1.18	203751580	34189	201.67	5930	6080	5850	7700	4160	5930	5959.57	0.00	0	13993	6143	6036	5983	5876	5823	6010	5850	98	1770	500	3670	10	1	15610000	937	-16.39	1.30	12	0.22	-366.00	4615.00	12750	20230719	-52.94	4400	20231023	36.36	10380	-42.20	20240111	5750	4.35	20240703	12750	-52.94	20230719	4400	36.36	20231023	3.75	N	307930	500	97 억		0	N	N	0	N	00	N
105	20240715	091129	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5920	-10	5	-0.17	10172000	1724	10.17	5930	5930	5850	7700	4160	5930	5900.23	0.00	0	-130	6143	6036	5983	5876	5823	6010	5850	98	1770	500	3670	10	1	15610000	924	-16.17	1.28	12	0.01	-366.00	4615.00	12750	20230719	-53.57	4400	20231023	34.55	10380	-42.97	20240111	5750	2.96	20240703	12750	-53.57	20230719	4400	34.55	20231023	3.75	N	307930	500	97 억		0	N	N	0	N	00	N
106	20240712	161119	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5930	-160	5	-2.63	100317580	16737	28.41	6030	6090	5930	7910	4270	6090	5994.43	0.00	0	1226	6316	6202	6106	5992	5896	6260	6050	98	1820	500	3770	10	1	15610000	926	-16.20	1.28	12	0.11	-366.00	4615.00	12750	20230719	-53.49	4400	20231023	34.77	10380	-42.87	20240111	5750	3.13	20240703	12750	-53.49	20230719	4400	34.77	20231023	3.74	N	307930	500	97 억		0	N	N	28	N	00	N
107	20240712	151127	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6000	-90	5	-1.48	75018590	12473	21.17	6030	6090	5960	7910	4270	6090	6014.48	0.00	0	1384	6316	6202	6106	5992	5896	6260	6050	98	1820	500	3770	10	1	15610000	937	-16.39	1.30	12	0.08	-366.00	4615.00	12750	20230719	-52.94	4400	20231023	36.36	10380	-42.20	20240111	5750	4.35	20240703	12750	-52.94	20230719	4400	36.36	20231023	3.74	N	307930	500	97 억		0	N	N	28	N	00	N
108	20240712	141130	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5960	-130	5	-2.13	71052940	11810	20.05	6030	6090	5960	7910	4270	6090	6016.34	0.00	0	1357	6316	6202	6106	5992	5896	6260	6050	98	1820	500	3770	10	1	15610000	930	-16.28	1.29	12	0.08	-366.00	4615.00	12750	20230719	-53.25	4400	20231023	35.45	10380	-42.58	20240111	5750	3.65	20240703	12750	-53.25	20230719	4400	35.45	20231023	3.74	N	307930	500	97 억		0	N	N	28	N	00	N
109	20240712	131124	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6010	-80	5	-1.31	55878500	9275	15.75	6030	6090	6000	7910	4270	6090	6024.64	0.00	0	1024	6316	6202	6106	5992	5896	6260	6050	98	1820	500	3770	10	1	15610000	938	-16.42	1.30	12	0.06	-366.00	4615.00	12750	20230719	-52.86	4400	20231023	36.59	10380	-42.10	20240111	5750	4.52	20240703	12750	-52.86	20230719	4400	36.59	20231023	3.74	N	307930	500	97 억		0	N	N	28	N	00	N
110	20240712	121126	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6010	-80	5	-1.31	51106610	8482	14.40	6030	6090	6000	7910	4270	6090	6025.30	0.00	0	1024	6316	6202	6106	5992	5896	6260	6050	98	1820	500	3770	10	1	15610000	938	-16.42	1.30	12	0.05	-366.00	4615.00	12750	20230719	-52.86	4400	20231023	36.59	10380	-42.10	20240111	5750	4.52	20240703	12750	-52.86	20230719	4400	36.59	20231023	3.74	N	307930	500	97 억		0	N	N	28	N	00	N
111	20240712	111122	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6040	-50	5	-0.82	49233900	8171	13.87	6030	6090	6000	7910	4270	6090	6025.44	0.00	0	1223	6316	6202	6106	5992	5896	6260	6050	98	1820	500	3770	10	1	15610000	943	-16.50	1.31	12	0.05	-366.00	4615.00	12750	20230719	-52.63	4400	20231023	37.27	10380	-41.81	20240111	5750	5.04	20240703	12750	-52.63	20230719	4400	37.27	20231023	3.74	N	307930	500	97 억		0	N	N	28	N	00	N
112	20240712	101124	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6010	-80	5	-1.31	42094540	6986	11.86	6030	6090	6000	7910	4270	6090	6025.56	0.00	0	1501	6316	6202	6106	5992	5896	6260	6050	98	1820	500	3770	10	1	15610000	938	-16.42	1.30	12	0.04	-366.00	4615.00	12750	20230719	-52.86	4400	20231023	36.59	10380	-42.10	20240111	5750	4.52	20240703	12750	-52.86	20230719	4400	36.59	20231023	3.74	N	307930	500	97 억		0	N	N	28	N	00	N
113	20240712	091120	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6050	-40	5	-0.66	12482040	2070	3.51	6030	6050	6020	7910	4270	6090	6029.97	0.00	0	574	6316	6202	6106	5992	5896	6260	6050	98	1820	500	3770	10	1	15610000	944	-16.53	1.31	12	0.01	-366.00	4615.00	12750	20230719	-52.55	4400	20231023	37.50	10380	-41.71	20240111	5750	5.22	20240703	12750	-52.55	20230719	4400	37.50	20231023	3.74	N	307930	500	97 억		0	N	N	28	N	00	N
114	20240711	161115	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6090	10	2	0.16	360372950	58664	263.66	6070	6220	6010	7900	4260	6080	6143.00	0.00	0	-13253	6213	6146	6013	5946	5813	6180	5980	98	1820	500	3760	10	1	15610000	951	-16.64	1.32	12	0.38	-366.00	4615.00	12750	20230719	-52.24	4400	20231023	38.41	10380	-41.33	20240111	5750	5.91	20240703	12750	-52.24	20230719	4400	38.41	20231023	3.74	N	307930	500	97 억		0	N	N	28	N	00	N
115	20240711	151122	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6090	10	2	0.16	339788820	55281	248.45	6070	6220	6010	7900	4260	6080	6146.58	0.00	0	-12480	6213	6146	6013	5946	5813	6180	5980	98	1820	500	3760	10	1	15610000	951	-16.64	1.32	12	0.35	-366.00	4615.00	12750	20230719	-52.24	4400	20231023	38.41	10380	-41.33	20240111	5750	5.91	20240703	12750	-52.24	20230719	4400	38.41	20231023	3.74	N	307930	500	97 억		0	N	N	16	N	00	N
116	20240711	141123	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6110	30	2	0.49	314292920	51094	229.64	6070	6220	6010	7900	4260	6080	6151.27	0.00	0	-12405	6213	6146	6013	5946	5813	6180	5980	98	1820	500	3760	10	1	15610000	954	-16.69	1.32	12	0.33	-366.00	4615.00	12750	20230719	-52.08	4400	20231023	38.86	10380	-41.14	20240111	5750	6.26	20240703	12750	-52.08	20230719	4400	38.86	20231023	3.74	N	307930	500	97 억		0	N	N	16	N	00	N
117	20240711	131121	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6100	20	2	0.33	293764960	47718	214.46	6070	6220	6010	7900	4260	6080	6156.27	0.00	0	-12366	6213	6146	6013	5946	5813	6180	5980	98	1820	500	3760	10	1	15610000	952	-16.67	1.32	12	0.31	-366.00	4615.00	12750	20230719	-52.16	4400	20231023	38.64	10380	-41.23	20240111	5750	6.09	20240703	12750	-52.16	20230719	4400	38.64	20231023	3.74	N	307930	500	97 억		0	N	N	16	N	00	N
118	20240711	121119	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6110	30	2	0.49	278967530	45294	203.57	6070	6220	6010	7900	4260	6080	6159.04	0.00	0	-10919	6213	6146	6013	5946	5813	6180	5980	98	1820	500	3760	10	1	15610000	954	-16.69	1.32	12	0.29	-366.00	4615.00	12750	20230719	-52.08	4400	20231023	38.86	10380	-41.14	20240111	5750	6.26	20240703	12750	-52.08	20230719	4400	38.86	20231023	3.74	N	307930	500	97 억		0	N	N	16	N	00	N
119	20240711	111116	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6150	70	2	1.15	276844110	44946	202.00	6070	6220	6010	7900	4260	6080	6159.48	0.00	0	-10899	6213	6146	6013	5946	5813	6180	5980	98	1820	500	3760	10	1	15610000	960	-16.80	1.33	12	0.29	-366.00	4615.00	12750	20230719	-51.76	4400	20231023	39.77	10380	-40.75	20240111	5750	6.96	20240703	12750	-51.76	20230719	4400	39.77	20231023	3.74	N	307930	500	97 억		0	N	N	16	N	00	N
120	20240711	101119	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6190	110	2	1.81	241213300	39142	175.92	6070	6220	6010	7900	4260	6080	6162.52	0.00	0	-10603	6213	6146	6013	5946	5813	6180	5980	98	1820	500	3760	10	1	15610000	966	-16.91	1.34	12	0.25	-366.00	4615.00	12750	20230719	-51.45	4400	20231023	40.68	10380	-40.37	20240111	5750	7.65	20240703	12750	-51.45	20230719	4400	40.68	20231023	3.74	N	307930	500	97 억		0	N	N	16	N	00	N
121	20240711	091116	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6070	-10	5	-0.16	14755620	2445	10.99	6070	6080	6010	7900	4260	6080	6035.02	0.00	0	23	6213	6146	6013	5946	5813	6180	5980	98	1820	500	3760	10	1	15610000	948	-16.58	1.32	12	0.02	-366.00	4615.00	12750	20230719	-52.39	4400	20231023	37.95	10380	-41.52	20240111	5750	5.57	20240703	12750	-52.39	20230719	4400	37.95	20231023	3.74	N	307930	500	97 억		0	N	N	16	N	00	N
122	20240710	161111	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6080	170	2	2.88	121405520	20274	86.07	5930	6080	5880	7680	4140	5910	5984.53	0.00	0	1196	6096	6002	5936	5842	5776	6050	5890	98	1770	500	3660	10	1	15610000	949	-16.61	1.32	12	0.13	-366.00	4615.00	12750	20230719	-52.31	4400	20231023	38.18	10380	-41.43	20240111	5750	5.74	20240703	12750	-52.31	20230719	4400	38.18	20231023	3.81	N	307930	500	97 억		0	N	N	16	N	00	N
123	20240710	151116	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6010	100	2	1.69	76403160	12846	54.54	5930	6010	5880	7680	4140	5910	5947.62	0.00	0	-1327	6096	6002	5936	5842	5776	6050	5890	98	1770	500	3660	10	1	15610000	938	-16.42	1.30	12	0.08	-366.00	4615.00	12750	20230719	-52.86	4400	20231023	36.59	10380	-42.10	20240111	5750	4.52	20240703	12750	-52.86	20230719	4400	36.59	20231023	3.81	N	307930	500	97 억		0	N	N	23	N	00	N
124	20240710	141116	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5970	60	2	1.02	52796020	8906	37.81	5930	5990	5880	7680	4140	5910	5928.14	0.00	0	-1658	6096	6002	5936	5842	5776	6050	5890	98	1770	500	3660	10	1	15610000	932	-16.31	1.29	12	0.06	-366.00	4615.00	12750	20230719	-53.18	4400	20231023	35.68	10380	-42.49	20240111	5750	3.83	20240703	12750	-53.18	20230719	4400	35.68	20231023	3.81	N	307930	500	97 억		0	N	N	23	N	00	N
125	20240710	131115	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5930	20	2	0.34	42965580	7260	30.82	5930	5960	5880	7680	4140	5910	5918.12	0.00	0	-1977	6096	6002	5936	5842	5776	6050	5890	98	1770	500	3660	10	1	15610000	926	-16.20	1.28	12	0.05	-366.00	4615.00	12750	20230719	-53.49	4400	20231023	34.77	10380	-42.87	20240111	5750	3.13	20240703	12750	-53.49	20230719	4400	34.77	20231023	3.81	N	307930	500	97 억		0	N	N	23	N	00	N
126	20240710	121112	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5900	-10	5	-0.17	38733160	6544	27.78	5930	5960	5880	7680	4140	5910	5918.88	0.00	0	-2333	6096	6002	5936	5842	5776	6050	5890	98	1770	500	3660	10	1	15610000	921	-16.12	1.28	12	0.04	-366.00	4615.00	12750	20230719	-53.73	4400	20231023	34.09	10380	-43.16	20240111	5750	2.61	20240703	12750	-53.73	20230719	4400	34.09	20231023	3.81	N	307930	500	97 억		0	N	N	23	N	00	N
127	20240710	111114	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5920	10	2	0.17	36725470	6204	26.34	5930	5960	5880	7680	4140	5910	5919.64	0.00	0	-2299	6096	6002	5936	5842	5776	6050	5890	98	1770	500	3660	10	1	15610000	924	-16.17	1.28	12	0.04	-366.00	4615.00	12750	20230719	-53.57	4400	20231023	34.55	10380	-42.97	20240111	5750	2.96	20240703	12750	-53.57	20230719	4400	34.55	20231023	3.81	N	307930	500	97 억		0	N	N	23	N	00	N
128	20240710	101110	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5910	0	3	0.00	25591550	4323	18.35	5930	5960	5880	7680	4140	5910	5919.86	0.00	0	-2298	6096	6002	5936	5842	5776	6050	5890	98	1770	500	3660	10	1	15610000	923	-16.15	1.28	12	0.03	-366.00	4615.00	12750	20230719	-53.65	4400	20231023	34.32	10380	-43.06	20240111	5750	2.78	20240703	12750	-53.65	20230719	4400	34.32	20231023	3.81	N	307930	500	97 억		0	N	N	23	N	00	N
129	20240710	091115	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5900	-10	5	-0.17	10998800	1861	7.90	5930	5930	5890	7680	4140	5910	5910.16	0.00	0	-1791	6096	6002	5936	5842	5776	6050	5890	98	1770	500	3660	10	1	15610000	921	-16.12	1.28	12	0.01	-366.00	4615.00	12750	20230719	-53.73	4400	20231023	34.09	10380	-43.16	20240111	5750	2.61	20240703	12750	-53.73	20230719	4400	34.09	20231023	3.81	N	307930	500	97 억		0	N	N	23	N	00	N
130	20240709	161107	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5910	-30	5	-0.51	140213540	23542	56.43	5870	6030	5870	7720	4160	5940	5955.89	0.00	0	-3418	6120	6030	5890	5800	5660	6075	5845	98	1780	500	3680	10	1	15610000	923	-16.15	1.28	12	0.15	-366.00	4615.00	12750	20230719	-53.65	4400	20231023	34.32	10380	-43.06	20240111	5750	2.78	20240703	12750	-53.65	20230719	4400	34.32	20231023	3.76	N	307930	500	97 억		0	N	N	23	N	00	N
131	20240709	151114	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5950	10	2	0.17	109894540	18416	44.14	5870	6030	5870	7720	4160	5940	5967.34	0.00	0	-3561	6120	6030	5890	5800	5660	6075	5845	98	1780	500	3680	10	1	15610000	929	-16.26	1.29	12	0.12	-366.00	4615.00	12750	20230719	-53.33	4400	20231023	35.23	10380	-42.68	20240111	5750	3.48	20240703	12750	-53.33	20230719	4400	35.23	20231023	3.76	N	307930	500	97 억		0	N	N	34	N	00	N
132	20240709	141114	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5970	30	2	0.51	98876310	16558	39.69	5870	6030	5870	7720	4160	5940	5971.51	0.00	0	-3668	6120	6030	5890	5800	5660	6075	5845	98	1780	500	3680	10	1	15610000	932	-16.31	1.29	12	0.11	-366.00	4615.00	12750	20230719	-53.18	4400	20231023	35.68	10380	-42.49	20240111	5750	3.83	20240703	12750	-53.18	20230719	4400	35.68	20231023	3.76	N	307930	500	97 억		0	N	N	34	N	00	N
133	20240709	131117	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5980	40	2	0.67	75837990	12684	30.40	5870	6030	5870	7720	4160	5940	5979.03	0.00	0	-2373	6120	6030	5890	5800	5660	6075	5845	98	1780	500	3680	10	1	15610000	933	-16.34	1.30	12	0.08	-366.00	4615.00	12750	20230719	-53.10	4400	20231023	35.91	10380	-42.39	20240111	5750	4.00	20240703	12750	-53.10	20230719	4400	35.91	20231023	3.76	N	307930	500	97 억		0	N	N	34	N	00	N
134	20240709	121118	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6000	60	2	1.01	73239420	12250	29.36	5870	6030	5870	7720	4160	5940	5978.73	0.00	0	-2229	6120	6030	5890	5800	5660	6075	5845	98	1780	500	3680	10	1	15610000	937	-16.39	1.30	12	0.08	-366.00	4615.00	12750	20230719	-52.94	4400	20231023	36.36	10380	-42.20	20240111	5750	4.35	20240703	12750	-52.94	20230719	4400	36.36	20231023	3.76	N	307930	500	97 억		0	N	N	34	N	00	N
135	20240709	111119	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6020	80	2	1.35	66480680	11124	26.66	5870	6030	5870	7720	4160	5940	5976.33	0.00	0	-1308	6120	6030	5890	5800	5660	6075	5845	98	1780	500	3680	10	1	15610000	940	-16.45	1.30	12	0.07	-366.00	4615.00	12750	20230719	-52.78	4400	20231023	36.82	10380	-42.00	20240111	5750	4.70	20240703	12750	-52.78	20230719	4400	36.82	20231023	3.76	N	307930	500	97 억		0	N	N	34	N	00	N
136	20240709	101114	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5960	20	2	0.34	19067500	3212	7.70	5870	5970	5870	7720	4160	5940	5936.33	0.00	0	-503	6120	6030	5890	5800	5660	6075	5845	98	1780	500	3680	10	1	15610000	930	-16.28	1.29	12	0.02	-366.00	4615.00	12750	20230719	-53.25	4400	20231023	35.45	10380	-42.58	20240111	5750	3.65	20240703	12750	-53.25	20230719	4400	35.45	20231023	3.76	N	307930	500	97 억		0	N	N	34	N	00	N
137	20240709	091111	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5940	0	3	0.00	3048000	518	1.24	5870	5940	5870	7720	4160	5940	5884.17	0.00	0	216	6120	6030	5890	5800	5660	6075	5845	98	1780	500	3680	10	1	15610000	927	-16.23	1.29	12	0.00	-366.00	4615.00	12750	20230719	-53.41	4400	20231023	35.00	10380	-42.77	20240111	5750	3.30	20240703	12750	-53.41	20230719	4400	35.00	20231023	3.76	N	307930	500	97 억		0	N	N	34	N	00	N
138	20240708	161105	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5940	100	2	1.71	242165920	41088	138.90	5750	5980	5750	7590	4090	5840	5893.84	0.00	0	11902	5940	5890	5820	5770	5700	5915	5795	98	1750	500	3620	10	1	15610000	927	-16.23	1.29	12	0.26	-366.00	4615.00	12750	20230719	-53.41	4400	20231023	35.00	10380	-42.77	20240111	5750	3.30	20240708	12750	-53.41	20230719	4400	35.00	20231023	3.74	N	307930	500	97 억		0	N	N	34	N	00	N
139	20240708	151106	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5920	80	2	1.37	225522540	38279	129.40	5750	5980	5750	7590	4090	5840	5891.55	0.00	0	11226	5940	5890	5820	5770	5700	5915	5795	98	1750	500	3620	10	1	15610000	924	-16.17	1.28	12	0.25	-366.00	4615.00	12750	20230719	-53.57	4400	20231023	34.55	10380	-42.97	20240111	5750	2.96	20240708	12750	-53.57	20230719	4400	34.55	20231023	3.74	N	307930	500	97 억		0	N	N	505	N	00	N
140	20240708	141110	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5920	80	2	1.37	212627550	36095	122.02	5750	5980	5750	7590	4090	5840	5890.78	0.00	0	9901	5940	5890	5820	5770	5700	5915	5795	98	1750	500	3620	10	1	15610000	924	-16.17	1.28	12	0.23	-366.00	4615.00	12750	20230719	-53.57	4400	20231023	34.55	10380	-42.97	20240111	5750	2.96	20240708	12750	-53.57	20230719	4400	34.55	20231023	3.74	N	307930	500	97 억		0	N	N	505	N	00	N
141	20240708	131105	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5930	90	2	1.54	163741630	27855	94.17	5750	5980	5750	7590	4090	5840	5878.36	0.00	0	2294	5940	5890	5820	5770	5700	5915	5795	98	1750	500	3620	10	1	15610000	926	-16.20	1.28	12	0.18	-366.00	4615.00	12750	20230719	-53.49	4400	20231023	34.77	10380	-42.87	20240111	5750	3.13	20240708	12750	-53.49	20230719	4400	34.77	20231023	3.74	N	307930	500	97 억		0	N	N	505	N	00	N
142	20240708	121107	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5930	90	2	1.54	103376770	17606	59.52	5750	5950	5750	7590	4090	5840	5871.68	0.00	0	-836	5940	5890	5820	5770	5700	5915	5795	98	1750	500	3620	10	1	15610000	926	-16.20	1.28	12	0.11	-366.00	4615.00	12750	20230719	-53.49	4400	20231023	34.77	10380	-42.87	20240111	5750	3.13	20240708	12750	-53.49	20230719	4400	34.77	20231023	3.74	N	307930	500	97 억		0	N	N	505	N	00	N
143	20240708	111104	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5920	80	2	1.37	96439610	16435	55.56	5750	5950	5750	7590	4090	5840	5867.94	0.00	0	-839	5940	5890	5820	5770	5700	5915	5795	98	1750	500	3620	10	1	15610000	924	-16.17	1.28	12	0.11	-366.00	4615.00	12750	20230719	-53.57	4400	20231023	34.55	10380	-42.97	20240111	5750	2.96	20240708	12750	-53.57	20230719	4400	34.55	20231023	3.74	N	307930	500	97 억		0	N	N	505	N	00	N
144	20240708	101104	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5940	100	2	1.71	84837730	14480	48.95	5750	5940	5750	7590	4090	5840	5858.96	0.00	0	-756	5940	5890	5820	5770	5700	5915	5795	98	1750	500	3620	10	1	15610000	927	-16.23	1.29	12	0.09	-366.00	4615.00	12750	20230719	-53.41	4400	20231023	35.00	10380	-42.77	20240111	5750	3.30	20240708	12750	-53.41	20230719	4400	35.00	20231023	3.74	N	307930	500	97 억		0	N	N	505	N	00	N
145	20240708	091104	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5850	10	2	0.17	36056010	6221	21.03	5750	5850	5750	7590	4090	5840	5795.85	0.00	0	-1052	5940	5890	5820	5770	5700	5915	5795	98	1750	500	3620	10	1	15610000	913	-15.98	1.27	12	0.04	-366.00	4615.00	12750	20230719	-54.12	4400	20231023	32.95	10380	-43.64	20240111	5750	1.74	20240708	12750	-54.12	20230719	4400	32.95	20231023	3.74	N	307930	500	97 억		0	N	N	505	N	00	N
146	20240705	161059	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5840	20	2	0.34	167565440	28789	83.16	5770	5870	5750	7560	4080	5820	5820.41	0.00	0	-5289	5933	5876	5813	5756	5693	5905	5785	98	1740	500	3600	10	1	15610000	912	-15.96	1.27	12	0.18	-366.00	4615.00	12750	20230719	-54.20	4400	20231023	32.73	10380	-43.74	20240111	5750	1.57	20240705	12750	-54.20	20230719	4400	32.73	20231023	3.92	N	307930	500	97 억		0	N	N	505	N	00	N
147	20240705	151102	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5820	0	3	0.00	147392620	25331	73.17	5770	5870	5750	7560	4080	5820	5818.67	0.00	0	-4390	5933	5876	5813	5756	5693	5905	5785	98	1740	500	3600	10	1	15610000	909	-15.90	1.26	12	0.16	-366.00	4615.00	12750	20230719	-54.35	4400	20231023	32.27	10380	-43.93	20240111	5750	1.22	20240705	12750	-54.35	20230719	4400	32.27	20231023	3.92	N	307930	500	97 억		0	N	N	0	N	00	N
148	20240705	141104	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5810	-10	5	-0.17	96764090	16616	48.00	5770	5870	5750	7560	4080	5820	5823.55	0.00	0	-3813	5933	5876	5813	5756	5693	5905	5785	98	1740	500	3600	10	1	15610000	907	-15.87	1.26	12	0.11	-366.00	4615.00	12750	20230719	-54.43	4400	20231023	32.05	10380	-44.03	20240111	5750	1.04	20240705	12750	-54.43	20230719	4400	32.05	20231023	3.92	N	307930	500	97 억		0	N	N	0	N	00	N
149	20240705	131102	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5830	10	2	0.17	70434030	12081	34.90	5770	5870	5750	7560	4080	5820	5830.15	0.00	0	-3139	5933	5876	5813	5756	5693	5905	5785	98	1740	500	3600	10	1	15610000	910	-15.93	1.26	12	0.08	-366.00	4615.00	12750	20230719	-54.27	4400	20231023	32.50	10380	-43.83	20240111	5750	1.39	20240705	12750	-54.27	20230719	4400	32.50	20231023	3.92	N	307930	500	97 억		0	N	N	0	N	00	N
150	20240705	121102	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5820	0	3	0.00	48007910	8241	23.81	5770	5870	5750	7560	4080	5820	5825.50	0.00	0	-1981	5933	5876	5813	5756	5693	5905	5785	98	1740	500	3600	10	1	15610000	909	-15.90	1.26	12	0.05	-366.00	4615.00	12750	20230719	-54.35	4400	20231023	32.27	10380	-43.93	20240111	5750	1.22	20240705	12750	-54.35	20230719	4400	32.27	20231023	3.92	N	307930	500	97 억		0	N	N	0	N	00	N
151	20240705	111059	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5820	0	3	0.00	47122060	8089	23.37	5770	5870	5750	7560	4080	5820	5825.45	0.00	0	-1972	5933	5876	5813	5756	5693	5905	5785	98	1740	500	3600	10	1	15610000	909	-15.90	1.26	12	0.05	-366.00	4615.00	12750	20230719	-54.35	4400	20231023	32.27	10380	-43.93	20240111	5750	1.22	20240705	12750	-54.35	20230719	4400	32.27	20231023	3.92	N	307930	500	97 억		0	N	N	0	N	00	N
152	20240705	101059	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5860	40	2	0.69	26712270	4580	13.23	5770	5870	5750	7560	4080	5820	5832.37	0.00	0	-673	5933	5876	5813	5756	5693	5905	5785	98	1740	500	3600	10	1	15610000	915	-16.01	1.27	12	0.03	-366.00	4615.00	12750	20230719	-54.04	4400	20231023	33.18	10380	-43.55	20240111	5750	1.91	20240705	12750	-54.04	20230719	4400	33.18	20231023	3.92	N	307930	500	97 억		0	N	N	0	N	00	N
153	20240705	091101	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5810	-10	5	-0.17	4875050	841	2.43	5770	5830	5750	7560	4080	5820	5796.73	0.00	0	-185	5933	5876	5813	5756	5693	5905	5785	98	1740	500	3600	10	1	15610000	907	-15.87	1.26	12	0.01	-366.00	4615.00	12750	20230719	-54.43	4400	20231023	32.05	10380	-44.03	20240111	5750	1.04	20240705	12750	-54.43	20230719	4400	32.05	20231023	3.92	N	307930	500	97 억		0	N	N	0	N	00	N
154	20240704	161055	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5820	-10	5	-0.17	200801890	34618	46.01	5780	5870	5750	7570	4090	5830	5800.45	0.00	0	-680	6056	5942	5846	5732	5636	5895	5685	98	1740	500	3610	10	1	15610000	909	-15.90	1.26	12	0.22	-366.00	4615.00	12750	20230719	-54.35	4400	20231023	32.27	10380	-43.93	20240111	5750	1.22	20240704	12750	-54.35	20230719	4400	32.27	20231023	3.87	N	307930	500	97 억		0	N	N	0	N	00	N
155	20240704	151059	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5790	-40	5	-0.69	171175940	29510	39.22	5780	5870	5760	7570	4090	5830	5800.61	0.00	0	186	6056	5942	5846	5732	5636	5895	5685	98	1740	500	3610	10	1	15610000	904	-15.82	1.25	12	0.19	-366.00	4615.00	12750	20230719	-54.59	4400	20231023	31.59	10380	-44.22	20240111	5750	0.70	20240703	12750	-54.59	20230719	4400	31.59	20231023	3.87	N	307930	500	97 억		0	N	N	0	N	00	N
156	20240704	141058	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5800	-30	5	-0.51	153530660	26469	35.18	5780	5870	5760	7570	4090	5830	5800.40	0.00	0	672	6056	5942	5846	5732	5636	5895	5685	98	1740	500	3610	10	1	15610000	905	-15.85	1.26	12	0.17	-366.00	4615.00	12750	20230719	-54.51	4400	20231023	31.82	10380	-44.12	20240111	5750	0.87	20240703	12750	-54.51	20230719	4400	31.82	20231023	3.87	N	307930	500	97 억		0	N	N	0	N	00	N
157	20240704	131058	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5800	-30	5	-0.51	132379460	22829	30.34	5780	5870	5760	7570	4090	5830	5798.74	0.00	0	-140	6056	5942	5846	5732	5636	5895	5685	98	1740	500	3610	10	1	15610000	905	-15.85	1.26	12	0.15	-366.00	4615.00	12750	20230719	-54.51	4400	20231023	31.82	10380	-44.12	20240111	5750	0.87	20240703	12750	-54.51	20230719	4400	31.82	20231023	3.87	N	307930	500	97 억		0	N	N	0	N	00	N
158	20240704	121058	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5800	-30	5	-0.51	101828320	17559	23.34	5780	5870	5760	7570	4090	5830	5799.21	0.00	0	3268	6056	5942	5846	5732	5636	5895	5685	98	1740	500	3610	10	1	15610000	905	-15.85	1.26	12	0.11	-366.00	4615.00	12750	20230719	-54.51	4400	20231023	31.82	10380	-44.12	20240111	5750	0.87	20240703	12750	-54.51	20230719	4400	31.82	20231023	3.87	N	307930	500	97 억		0	N	N	0	N	00	N
159	20240704	111056	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5790	-40	5	-0.69	79906890	13775	18.31	5780	5870	5760	7570	4090	5830	5800.86	0.00	0	6322	6056	5942	5846	5732	5636	5895	5685	98	1740	500	3610	10	1	15610000	904	-15.82	1.25	12	0.09	-366.00	4615.00	12750	20230719	-54.59	4400	20231023	31.59	10380	-44.22	20240111	5750	0.70	20240703	12750	-54.59	20230719	4400	31.59	20231023	3.87	N	307930	500	97 억		0	N	N	0	N	00	N
160	20240704	101057	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5850	20	2	0.34	70502860	12149	16.15	5780	5870	5780	7570	4090	5830	5803.18	0.00	0	6444	6056	5942	5846	5732	5636	5895	5685	98	1740	500	3610	10	1	15610000	913	-15.98	1.27	12	0.08	-366.00	4615.00	12750	20230719	-54.12	4400	20231023	32.95	10380	-43.64	20240111	5750	1.74	20240703	12750	-54.12	20230719	4400	32.95	20231023	3.87	N	307930	500	97 억		0	N	N	0	N	00	N
161	20240704	091058	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5870	40	2	0.69	19764830	3394	4.51	5780	5870	5780	7570	4090	5830	5823.46	0.00	0	2668	6056	5942	5846	5732	5636	5895	5685	98	1740	500	3610	10	1	15610000	916	-16.04	1.27	12	0.02	-366.00	4615.00	12750	20230719	-53.96	4400	20231023	33.41	10380	-43.45	20240111	5750	2.09	20240703	12750	-53.96	20230719	4400	33.41	20231023	3.87	N	307930	500	97 억		0	N	N	0	N	00	N
162	20240703	161052	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5830	-100	5	-1.69	431406990	73810	64.18	5880	5960	5750	7700	4160	5930	5844.83	0.00	0	19224	6410	6170	6040	5800	5670	6105	5735	98	1770	500	3670	10	1	15610000	910	-15.93	1.26	12	0.47	-366.00	4615.00	12750	20230719	-54.27	4400	20231023	32.50	10380	-43.83	20240111	5750	1.39	20240703	12750	-54.27	20230719	4400	32.50	20231023	3.91	N	307930	500	97 억		0	N	N	0	N	00	N
163	20240703	151055	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5830	-100	5	-1.69	407869630	69766	60.66	5880	5960	5750	7700	4160	5930	5846.25	0.00	0	18010	6410	6170	6040	5800	5670	6105	5735	98	1770	500	3670	10	1	15610000	910	-15.93	1.26	12	0.45	-366.00	4615.00	12750	20230719	-54.27	4400	20231023	32.50	10380	-43.83	20240111	5750	1.39	20240703	12750	-54.27	20230719	4400	32.50	20231023	3.91	N	307930	500	97 억		0	N	N	0	N	00	N
164	20240703	141056	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5810	-120	5	-2.02	338273320	57770	50.23	5880	5960	5750	7700	4160	5930	5855.52	0.00	0	10902	6410	6170	6040	5800	5670	6105	5735	98	1770	500	3670	10	1	15610000	907	-15.87	1.26	12	0.37	-366.00	4615.00	12750	20230719	-54.43	4400	20231023	32.05	10380	-44.03	20240111	5750	1.04	20240703	12750	-54.43	20230719	4400	32.05	20231023	3.91	N	307930	500	97 억		0	N	N	0	N	00	N
165	20240703	131055	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5750	-180	5	-3.04	291083420	49647	43.17	5880	5960	5750	7700	4160	5930	5863.06	0.00	0	6080	6410	6170	6040	5800	5670	6105	5735	98	1770	500	3670	10	1	15610000	898	-15.71	1.25	12	0.32	-366.00	4615.00	12750	20230719	-54.90	4400	20231023	30.68	10380	-44.61	20240111	5750	0.00	20240703	12750	-54.90	20230719	4400	30.68	20231023	3.91	N	307930	500	97 억		0	N	N	0	N	00	N
166	20240703	121054	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5900	-30	5	-0.51	179505990	30455	26.48	5880	5960	5840	7700	4160	5930	5894.14	0.00	0	1853	6410	6170	6040	5800	5670	6105	5735	98	1770	500	3670	10	1	15610000	921	-16.12	1.28	12	0.20	-366.00	4615.00	12750	20230719	-53.73	4400	20231023	34.09	10380	-43.16	20240111	5840	1.03	20240703	12750	-53.73	20230719	4400	34.09	20231023	3.91	N	307930	500	97 억		0	N	N	0	N	00	N
167	20240703	111056	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5880	-50	5	-0.84	146608380	24848	21.61	5880	5960	5850	7700	4160	5930	5900.21	0.00	0	4097	6410	6170	6040	5800	5670	6105	5735	98	1770	500	3670	10	1	15610000	918	-16.07	1.27	12	0.16	-366.00	4615.00	12750	20230719	-53.88	4400	20231023	33.64	10380	-43.35	20240111	5850	0.51	20240703	12750	-53.88	20230719	4400	33.64	20231023	3.91	N	307930	500	97 억		0	N	N	0	N	00	N
168	20240703	101057	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5930	0	3	0.00	59118840	10023	8.72	5880	5940	5880	7700	4160	5930	5898.32	0.00	0	2424	6410	6170	6040	5800	5670	6105	5735	98	1770	500	3670	10	1	15610000	926	-16.20	1.28	12	0.06	-366.00	4615.00	12750	20230719	-53.49	4400	20231023	34.77	10380	-42.87	20240111	5880	0.85	20240703	12750	-53.49	20230719	4400	34.77	20231023	3.91	N	307930	500	97 억		0	N	N	0	N	00	N
169	20240703	091053	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5910	-20	5	-0.34	27543610	4679	4.07	5880	5940	5880	7700	4160	5930	5886.64	0.00	0	1044	6410	6170	6040	5800	5670	6105	5735	98	1770	500	3670	10	1	15610000	923	-16.15	1.28	12	0.03	-366.00	4615.00	12750	20230719	-53.65	4400	20231023	34.32	10380	-43.06	20240111	5880	0.51	20240703	12750	-53.65	20230719	4400	34.32	20231023	3.91	N	307930	500	97 억		0	N	N	0	N	00	N
170	20240702	161050	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5930	-360	5	-5.72	690547060	114232	287.61	6230	6280	5910	8170	4410	6290	6045.80	0.00	0	-16690	6436	6362	6306	6232	6176	6335	6205	98	1880	500	3890	10	1	15610000	926	-16.20	1.28	12	0.73	-366.00	4615.00	12750	20230719	-53.49	4400	20231023	34.77	10380	-42.87	20240111	5910	0.34	20240702	12750	-53.49	20230719	4400	34.77	20231023	3.91	N	307930	500	97 억		0	N	N	0	N	00	N
171	20240702	151052	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5970	-320	5	-5.09	633772330	104674	263.55	6230	6280	5910	8170	4410	6290	6054.73	0.00	0	-15186	6436	6362	6306	6232	6176	6335	6205	98	1880	500	3890	10	1	15610000	932	-16.31	1.29	12	0.67	-366.00	4615.00	12750	20230719	-53.18	4400	20231023	35.68	10380	-42.49	20240111	5910	1.02	20240702	12750	-53.18	20230719	4400	35.68	20231023	3.91	N	307930	500	97 억		0	N	N	0	N	00	N
172	20240702	141053	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5990	-300	5	-4.77	552406290	90999	229.12	6230	6280	5960	8170	4410	6290	6070.47	0.00	0	-15462	6436	6362	6306	6232	6176	6335	6205	98	1880	500	3890	10	1	15610000	935	-16.37	1.30	12	0.58	-366.00	4615.00	12750	20230719	-53.02	4400	20231023	36.14	10380	-42.29	20240111	5960	0.50	20240702	12750	-53.02	20230719	4400	36.14	20231023	3.91	N	307930	500	97 억		0	N	N	0	N	00	N
173	20240702	131052	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6000	-290	5	-4.61	467276610	76777	193.31	6230	6280	5970	8170	4410	6290	6086.15	0.00	0	-15594	6436	6362	6306	6232	6176	6335	6205	98	1880	500	3890	10	1	15610000	937	-16.39	1.30	12	0.49	-366.00	4615.00	12750	20230719	-52.94	4400	20231023	36.36	10380	-42.20	20240111	5970	0.50	20240702	12750	-52.94	20230719	4400	36.36	20231023	3.91	N	307930	500	97 억		0	N	N	0	N	00	N
174	20240702	121053	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6110	-180	5	-2.86	349938350	57256	144.16	6230	6280	6030	8170	4410	6290	6111.82	0.00	0	-15020	6436	6362	6306	6232	6176	6335	6205	98	1880	500	3890	10	1	15610000	954	-16.69	1.32	12	0.37	-366.00	4615.00	12750	20230719	-52.08	4400	20231023	38.86	10380	-41.14	20240111	6030	1.33	20240702	12750	-52.08	20230719	4400	38.86	20231023	3.91	N	307930	500	97 억		0	N	N	0	N	00	N
175	20240702	111052	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6090	-200	5	-3.18	343535620	56206	141.52	6230	6280	6030	8170	4410	6290	6112.08	0.00	0	-14965	6436	6362	6306	6232	6176	6335	6205	98	1880	500	3890	10	1	15610000	951	-16.64	1.32	12	0.36	-366.00	4615.00	12750	20230719	-52.24	4400	20231023	38.41	10380	-41.33	20240111	6030	1.00	20240702	12750	-52.24	20230719	4400	38.41	20231023	3.91	N	307930	500	97 억		0	N	N	0	N	00	N
176	20240702	101051	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6100	-190	5	-3.02	276340020	45118	113.60	6230	6280	6030	8170	4410	6290	6124.83	0.00	0	-14820	6436	6362	6306	6232	6176	6335	6205	98	1880	500	3890	10	1	15610000	952	-16.67	1.32	12	0.29	-366.00	4615.00	12750	20230719	-52.16	4400	20231023	38.64	10380	-41.23	20240111	6030	1.16	20240702	12750	-52.16	20230719	4400	38.64	20231023	3.91	N	307930	500	97 억		0	N	N	0	N	00	N
177	20240702	091053	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6130	-160	5	-2.54	96471070	15637	39.37	6230	6280	6080	8170	4410	6290	6169.41	0.00	0	1685	6436	6362	6306	6232	6176	6335	6205	98	1880	500	3890	10	1	15610000	957	-16.75	1.33	12	0.10	-366.00	4615.00	12750	20230719	-51.92	4400	20231023	39.32	10380	-40.94	20240111	6080	0.82	20240702	12750	-51.92	20230719	4400	39.32	20231023	3.91	N	307930	500	97 억		0	N	N	0	N	00	N
178	20240701	161047	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6290	-70	5	-1.10	248655710	39456	125.25	6360	6380	6250	8260	4460	6360	6302.11	0.00	0	3768	6566	6462	6386	6282	6206	6515	6335	98	1900	500	3940	10	1	15610000	982	-17.19	1.36	12	0.25	-366.00	4615.00	12750	20230719	-50.67	4400	20231023	42.95	10380	-39.40	20240111	6210	1.29	20240201	12750	-50.67	20230719	4400	42.95	20231023	3.99	N	307930	500	97 억		0	N	N	0	N	00	N
179	20240701	151050	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6260	-100	5	-1.57	230371710	36545	116.00	6360	6380	6250	8260	4460	6360	6303.78	0.00	0	4084	6566	6462	6386	6282	6206	6515	6335	98	1900	500	3940	10	1	15610000	977	-17.10	1.36	12	0.23	-366.00	4615.00	12750	20230719	-50.90	4400	20231023	42.27	10380	-39.69	20240111	6210	0.81	20240201	12750	-50.90	20230719	4400	42.27	20231023	3.99	N	307930	500	97 억		0	N	N	0	N	00	N
180	20240701	141049	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6330	-30	5	-0.47	112831140	17811	56.54	6360	6380	6300	8260	4460	6360	6334.91	0.00	0	1671	6566	6462	6386	6282	6206	6515	6335	98	1900	500	3940	10	1	15610000	988	-17.30	1.37	12	0.11	-366.00	4615.00	12750	20230719	-50.35	4400	20231023	43.86	10380	-39.02	20240111	6210	1.93	20240201	12750	-50.35	20230719	4400	43.86	20231023	3.99	N	307930	500	97 억		0	N	N	0	N	00	N
181	20240701	131049	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6350	-10	5	-0.16	88222530	13912	44.16	6360	6380	6310	8260	4460	6360	6341.47	0.00	0	1641	6566	6462	6386	6282	6206	6515	6335	98	1900	500	3940	10	1	15610000	991	-17.35	1.38	12	0.09	-366.00	4615.00	12750	20230719	-50.20	4400	20231023	44.32	10380	-38.82	20240111	6210	2.25	20240201	12750	-50.20	20230719	4400	44.32	20231023	3.99	N	307930	500	97 억		0	N	N	0	N	00	N
182	20240701	121049	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6340	-20	5	-0.31	73977210	11668	37.04	6360	6380	6310	8260	4460	6360	6340.18	0.00	0	1616	6566	6462	6386	6282	6206	6515	6335	98	1900	500	3940	10	1	15610000	990	-17.32	1.37	12	0.07	-366.00	4615.00	12750	20230719	-50.27	4400	20231023	44.09	10380	-38.92	20240111	6210	2.09	20240201	12750	-50.27	20230719	4400	44.09	20231023	3.99	N	307930	500	97 억		0	N	N	0	N	00	N
183	20240701	111046	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6350	-10	5	-0.16	60770420	9587	30.43	6360	6380	6310	8260	4460	6360	6338.84	0.00	0	1616	6566	6462	6386	6282	6206	6515	6335	98	1900	500	3940	10	1	15610000	991	-17.35	1.38	12	0.06	-366.00	4615.00	12750	20230719	-50.20	4400	20231023	44.32	10380	-38.82	20240111	6210	2.25	20240201	12750	-50.20	20230719	4400	44.32	20231023	3.99	N	307930	500	97 억		0	N	N	0	N	00	N
184	20240701	101045	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6340	-20	5	-0.31	23727760	3737	11.86	6360	6380	6310	8260	4460	6360	6349.41	0.00	0	466	6566	6462	6386	6282	6206	6515	6335	98	1900	500	3940	10	1	15610000	990	-17.32	1.37	12	0.02	-366.00	4615.00	12750	20230719	-50.27	4400	20231023	44.09	10380	-38.92	20240111	6210	2.09	20240201	12750	-50.27	20230719	4400	44.09	20231023	3.99	N	307930	500	97 억		0	N	N	0	N	00	N
185	20240701	091043	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	6370	10	2	0.16	5315100	836	2.65	6360	6380	6310	8260	4460	6360	6357.78	0.00	0	-378	6566	6462	6386	6282	6206	6515	6335	98	1900	500	3940	10	1	15610000	994	-17.40	1.38	12	0.01	-366.00	4615.00	12750	20230719	-50.04	4400	20231023	44.77	10380	-38.63	20240111	6210	2.58	20240201	12750	-50.04	20230719	4400	44.77	20231023	3.99	N	307930	500	97 억		0	N	N	0	N	00	N