KissMeData/021080/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	160344	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2575	-35	5	-1.34	101774955	39529	51.03	2590	2605	2560	3390	1830	2610	2574.69	6.87	0	-627	2656	2632	2606	2582	2556	2620	2570	240	780	500	1870	5	1	48000000	1236	6.16	0.67	12	0.08	418.00	3851.00	3930	20240103	-34.48	2000	20230726	28.75	3930	-34.48	20240103	2510	2.59	20240725	3930	-34.48	20240103	2140	20.33	20230731	3.62	N	021080	500	240 억		3297638	N	N	46	N	00	N
3	20240731	150345	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2575	-35	5	-1.34	97099335	37712	48.68	2590	2605	2560	3390	1830	2610	2574.76	6.87	0	-999	2656	2632	2606	2582	2556	2620	2570	240	780	500	1870	5	1	48000000	1236	6.16	0.67	12	0.08	418.00	3851.00	3930	20240103	-34.48	2000	20230726	28.75	3930	-34.48	20240103	2510	2.59	20240725	3930	-34.48	20240103	2140	20.33	20230731	3.62	N	021080	500	240 억		3297638	N	N	21	N	00	N
4	20240731	140347	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2585	-25	5	-0.96	79816985	30982	40.00	2590	2605	2565	3390	1830	2610	2576.24	6.87	0	-92	2656	2632	2606	2582	2556	2620	2570	240	780	500	1870	5	1	48000000	1241	6.18	0.67	12	0.06	418.00	3851.00	3930	20240103	-34.22	2000	20230726	29.25	3930	-34.22	20240103	2510	2.99	20240725	3930	-34.22	20240103	2140	20.79	20230731	3.62	N	021080	500	240 억		3297638	N	N	21	N	00	N
5	20240731	130346	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2590	-20	5	-0.77	75334360	29245	37.75	2590	2605	2565	3390	1830	2610	2575.97	6.87	0	352	2656	2632	2606	2582	2556	2620	2570	240	780	500	1870	5	1	48000000	1243	6.20	0.67	12	0.06	418.00	3851.00	3930	20240103	-34.10	2000	20230726	29.50	3930	-34.10	20240103	2510	3.19	20240725	3930	-34.10	20240103	2140	21.03	20230731	3.62	N	021080	500	240 억		3297638	N	N	21	N	00	N
6	20240731	120348	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2590	-20	5	-0.77	42792430	16595	21.42	2590	2605	2565	3390	1830	2610	2578.63	6.87	0	-818	2656	2632	2606	2582	2556	2620	2570	240	780	500	1870	5	1	48000000	1243	6.20	0.67	12	0.03	418.00	3851.00	3930	20240103	-34.10	2000	20230726	29.50	3930	-34.10	20240103	2510	3.19	20240725	3930	-34.10	20240103	2140	21.03	20230731	3.62	N	021080	500	240 억		3297638	N	N	21	N	00	N
7	20240731	110345	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2590	-20	5	-0.77	31623590	12261	15.83	2590	2605	2565	3390	1830	2610	2579.20	6.87	0	-701	2656	2632	2606	2582	2556	2620	2570	240	780	500	1870	5	1	48000000	1243	6.20	0.67	12	0.03	418.00	3851.00	3930	20240103	-34.10	2000	20230726	29.50	3930	-34.10	20240103	2510	3.19	20240725	3930	-34.10	20240103	2140	21.03	20230731	3.62	N	021080	500	240 억		3297638	N	N	21	N	00	N
8	20240731	100345	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2605	-5	5	-0.19	26140020	10139	13.09	2590	2605	2565	3390	1830	2610	2578.17	6.87	0	807	2656	2632	2606	2582	2556	2620	2570	240	780	500	1870	5	1	48000000	1250	6.23	0.68	12	0.02	418.00	3851.00	3930	20240103	-33.72	2000	20230726	30.25	3930	-33.72	20240103	2510	3.78	20240725	3930	-33.72	20240103	2140	21.73	20230731	3.62	N	021080	500	240 억		3297638	N	N	21	N	00	N
9	20240731	090341	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2605	-5	5	-0.19	2434235	945	1.22	2590	2605	2565	3390	1830	2610	2575.91	6.87	0	-7	2656	2632	2606	2582	2556	2620	2570	240	780	500	1870	5	1	48000000	1250	6.23	0.68	12	0.00	418.00	3851.00	3930	20240103	-33.72	2000	20230726	30.25	3930	-33.72	20240103	2510	3.78	20240725	3930	-33.72	20240103	2140	21.73	20230731	3.62	N	021080	500	240 억		3297638	N	N	21	N	00	N
10	20240730	160335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2610	-25	5	-0.95	200303105	77210	83.99	2630	2630	2580	3425	1845	2635	2594.24	6.90	0	-15199	2685	2660	2615	2590	2545	2672	2602	240	790	500	1890	5	1	48000000	1253	6.24	0.68	12	0.16	418.00	3851.00	3930	20240103	-33.59	2000	20230726	30.50	3930	-33.59	20240103	2510	3.98	20240725	3930	-33.59	20240103	2140	21.96	20230731	3.60	N	021080	500	240 억		3312462	N	N	21	N	00	N
11	20240730	150341	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2610	-25	5	-0.95	185046160	71364	77.63	2630	2630	2580	3425	1845	2635	2592.96	6.90	0	-11179	2685	2660	2615	2590	2545	2672	2602	240	790	500	1890	5	1	48000000	1253	6.24	0.68	12	0.15	418.00	3851.00	3930	20240103	-33.59	2000	20230726	30.50	3930	-33.59	20240103	2510	3.98	20240725	3930	-33.59	20240103	2140	21.96	20230731	3.60	N	021080	500	240 억		3312462	N	N	0	N	00	N
12	20240730	140336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2590	-45	5	-1.71	163013105	62905	68.43	2630	2630	2580	3425	1845	2635	2591.39	6.90	0	-8191	2685	2660	2615	2590	2545	2672	2602	240	790	500	1890	5	1	48000000	1243	6.20	0.67	12	0.13	418.00	3851.00	3930	20240103	-34.10	2000	20230726	29.50	3930	-34.10	20240103	2510	3.19	20240725	3930	-34.10	20240103	2140	21.03	20230731	3.60	N	021080	500	240 억		3312462	N	N	0	N	00	N
13	20240730	130341	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2595	-40	5	-1.52	130344865	50278	54.69	2630	2630	2580	3425	1845	2635	2592.45	6.90	0	-7790	2685	2660	2615	2590	2545	2672	2602	240	790	500	1890	5	1	48000000	1246	6.21	0.67	12	0.10	418.00	3851.00	3930	20240103	-33.97	2000	20230726	29.75	3930	-33.97	20240103	2510	3.39	20240725	3930	-33.97	20240103	2140	21.26	20230731	3.60	N	021080	500	240 억		3312462	N	N	0	N	00	N
14	20240730	120340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2585	-50	5	-1.90	124896030	48172	52.40	2630	2630	2580	3425	1845	2635	2592.67	6.90	0	-7790	2685	2660	2615	2590	2545	2672	2602	240	790	500	1890	5	1	48000000	1241	6.18	0.67	12	0.10	418.00	3851.00	3930	20240103	-34.22	2000	20230726	29.25	3930	-34.22	20240103	2510	2.99	20240725	3930	-34.22	20240103	2140	20.79	20230731	3.60	N	021080	500	240 억		3312462	N	N	0	N	00	N
15	20240730	110341	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2590	-45	5	-1.71	98202315	37852	41.17	2630	2630	2580	3425	1845	2635	2594.33	6.90	0	-6537	2685	2660	2615	2590	2545	2672	2602	240	790	500	1890	5	1	48000000	1243	6.20	0.67	12	0.08	418.00	3851.00	3930	20240103	-34.10	2000	20230726	29.50	3930	-34.10	20240103	2510	3.19	20240725	3930	-34.10	20240103	2140	21.03	20230731	3.60	N	021080	500	240 억		3312462	N	N	0	N	00	N
16	20240730	100341	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2595	-40	5	-1.52	83570830	32211	35.04	2630	2630	2580	3425	1845	2635	2594.42	6.90	0	-4692	2685	2660	2615	2590	2545	2672	2602	240	790	500	1890	5	1	48000000	1246	6.21	0.67	12	0.07	418.00	3851.00	3930	20240103	-33.97	2000	20230726	29.75	3930	-33.97	20240103	2510	3.39	20240725	3930	-33.97	20240103	2140	21.26	20230731	3.60	N	021080	500	240 억		3312462	N	N	0	N	00	N
17	20240730	090342	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2625	-10	5	-0.38	3963275	1509	1.64	2630	2630	2620	3425	1845	2635	2626.16	6.90	0	-734	2685	2660	2615	2590	2545	2672	2602	240	790	500	1890	5	1	48000000	1260	6.28	0.68	12	0.00	418.00	3851.00	3930	20240103	-33.21	2000	20230726	31.25	3930	-33.21	20240103	2510	4.58	20240725	3930	-33.21	20240103	2140	22.66	20230731	3.60	N	021080	500	240 억		3312462	N	N	0	N	00	N
18	20240729	160338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2635	75	2	2.93	238272090	91651	157.56	2575	2640	2570	3325	1795	2560	2599.58	6.83	0	33414	2590	2575	2545	2530	2500	2582	2537	240	765	500	1840	5	1	48000000	1265	6.30	0.68	12	0.19	418.00	3851.00	3930	20240103	-32.95	2000	20230726	31.75	3930	-32.95	20240103	2510	4.98	20240725	3930	-32.95	20240103	2140	23.13	20230731	3.60	N	021080	500	240 억		3278510	N	N	0	N	00	N
19	20240729	150340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2630	70	2	2.73	215715455	83052	142.78	2575	2640	2570	3325	1795	2560	2597.35	6.83	0	31629	2590	2575	2545	2530	2500	2582	2537	240	765	500	1840	5	1	48000000	1262	6.29	0.68	12	0.17	418.00	3851.00	3930	20240103	-33.08	2000	20230726	31.50	3930	-33.08	20240103	2510	4.78	20240725	3930	-33.08	20240103	2140	22.90	20230731	3.60	N	021080	500	240 억		3278510	N	N	0	N	00	N
20	20240729	140342	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2605	45	2	1.76	157092105	60681	104.32	2575	2605	2570	3325	1795	2560	2588.82	6.83	0	15658	2590	2575	2545	2530	2500	2582	2537	240	765	500	1840	5	1	48000000	1250	6.23	0.68	12	0.13	418.00	3851.00	3930	20240103	-33.72	2000	20230726	30.25	3930	-33.72	20240103	2510	3.78	20240725	3930	-33.72	20240103	2140	21.73	20230731	3.60	N	021080	500	240 억		3278510	N	N	0	N	00	N
21	20240729	130347	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2600	40	2	1.56	144571390	55866	96.04	2575	2605	2570	3325	1795	2560	2587.82	6.83	0	12976	2590	2575	2545	2530	2500	2582	2537	240	765	500	1840	5	1	48000000	1248	6.22	0.68	12	0.12	418.00	3851.00	3930	20240103	-33.84	2000	20230726	30.00	3930	-33.84	20240103	2510	3.59	20240725	3930	-33.84	20240103	2140	21.50	20230731	3.60	N	021080	500	240 억		3278510	N	N	0	N	00	N
22	20240729	120339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2590	30	2	1.17	119482220	46152	79.34	2575	2605	2570	3325	1795	2560	2588.88	6.83	0	12522	2590	2575	2545	2530	2500	2582	2537	240	765	500	1840	5	1	48000000	1243	6.20	0.67	12	0.10	418.00	3851.00	3930	20240103	-34.10	2000	20230726	29.50	3930	-34.10	20240103	2510	3.19	20240725	3930	-34.10	20240103	2140	21.03	20230731	3.60	N	021080	500	240 억		3278510	N	N	0	N	00	N
23	20240729	110340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2590	30	2	1.17	102831650	39703	68.25	2575	2605	2570	3325	1795	2560	2590.02	6.83	0	11792	2590	2575	2545	2530	2500	2582	2537	240	765	500	1840	5	1	48000000	1243	6.20	0.67	12	0.08	418.00	3851.00	3930	20240103	-34.10	2000	20230726	29.50	3930	-34.10	20240103	2510	3.19	20240725	3930	-34.10	20240103	2140	21.03	20230731	3.60	N	021080	500	240 억		3278510	N	N	0	N	00	N
24	20240729	100339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2600	40	2	1.56	81478380	31485	54.13	2575	2605	2570	3325	1795	2560	2587.85	6.83	0	17183	2590	2575	2545	2530	2500	2582	2537	240	765	500	1840	5	1	48000000	1248	6.22	0.68	12	0.07	418.00	3851.00	3930	20240103	-33.84	2000	20230726	30.00	3930	-33.84	20240103	2510	3.59	20240725	3930	-33.84	20240103	2140	21.50	20230731	3.60	N	021080	500	240 억		3278510	N	N	0	N	00	N
25	20240729	090337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2575	15	2	0.59	15877630	6170	10.61	2575	2580	2570	3325	1795	2560	2573.36	6.83	0	1502	2590	2575	2545	2530	2500	2582	2537	240	765	500	1840	5	1	48000000	1236	6.16	0.67	12	0.01	418.00	3851.00	3930	20240103	-34.48	2000	20230726	28.75	3930	-34.48	20240103	2510	2.59	20240725	3930	-34.48	20240103	2140	20.33	20230731	3.60	N	021080	500	240 억		3278510	N	N	0	N	00	N
26	20240726	160333	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2560	45	2	1.79	146886760	57973	33.94	2540	2560	2515	3265	1765	2515	2533.71	6.80	0	11049	2671	2592	2551	2472	2431	2572	2452	240	750	500	1810	5	1	48000000	1229	6.12	0.66	12	0.12	418.00	3851.00	3930	20240103	-34.86	2000	20230726	28.00	3930	-34.86	20240103	2510	1.99	20240725	3930	-34.86	20240103	2000	28.00	20230726	3.58	N	021080	500	240 억		3264842	N	N	0	N	00	N
27	20240726	150335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2550	35	2	1.39	135521515	53525	31.34	2540	2555	2515	3265	1765	2515	2531.93	6.80	0	10325	2671	2592	2551	2472	2431	2572	2452	240	750	500	1810	5	1	48000000	1224	6.10	0.66	12	0.11	418.00	3851.00	3930	20240103	-35.11	2000	20230726	27.50	3930	-35.11	20240103	2510	1.59	20240725	3930	-35.11	20240103	2000	27.50	20230726	3.58	N	021080	500	240 억		3264842	N	N	0	N	00	N
28	20240726	140338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2545	30	2	1.19	123926005	48974	28.67	2540	2545	2515	3265	1765	2515	2530.44	6.80	0	10587	2671	2592	2551	2472	2431	2572	2452	240	750	500	1810	5	1	48000000	1222	6.09	0.66	12	0.10	418.00	3851.00	3930	20240103	-35.24	2000	20230726	27.25	3930	-35.24	20240103	2510	1.39	20240725	3930	-35.24	20240103	2000	27.25	20230726	3.58	N	021080	500	240 억		3264842	N	N	0	N	00	N
29	20240726	130337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2540	25	2	0.99	111145825	43934	25.72	2540	2545	2515	3265	1765	2515	2529.84	6.80	0	8229	2671	2592	2551	2472	2431	2572	2452	240	750	500	1810	5	1	48000000	1219	6.08	0.66	12	0.09	418.00	3851.00	3930	20240103	-35.37	2000	20230726	27.00	3930	-35.37	20240103	2510	1.20	20240725	3930	-35.37	20240103	2000	27.00	20230726	3.58	N	021080	500	240 억		3264842	N	N	0	N	00	N
30	20240726	120338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2540	25	2	0.99	102703930	40609	23.77	2540	2545	2515	3265	1765	2515	2529.09	6.80	0	7965	2671	2592	2551	2472	2431	2572	2452	240	750	500	1810	5	1	48000000	1219	6.08	0.66	12	0.08	418.00	3851.00	3930	20240103	-35.37	2000	20230726	27.00	3930	-35.37	20240103	2510	1.20	20240725	3930	-35.37	20240103	2000	27.00	20230726	3.58	N	021080	500	240 억		3264842	N	N	0	N	00	N
31	20240726	110337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2535	20	2	0.80	55288645	21908	12.83	2540	2545	2515	3265	1765	2515	2523.67	6.80	0	-2440	2671	2592	2551	2472	2431	2572	2452	240	750	500	1810	5	1	48000000	1217	6.06	0.66	12	0.05	418.00	3851.00	3930	20240103	-35.50	2000	20230726	26.75	3930	-35.50	20240103	2510	1.00	20240725	3930	-35.50	20240103	2000	26.75	20230726	3.58	N	021080	500	240 억		3264842	N	N	0	N	00	N
32	20240726	100338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2530	15	2	0.60	41228810	16357	9.58	2540	2545	2515	3265	1765	2515	2520.56	6.80	0	-656	2671	2592	2551	2472	2431	2572	2452	240	750	500	1810	5	1	48000000	1214	6.05	0.66	12	0.03	418.00	3851.00	3930	20240103	-35.62	2000	20230726	26.50	3930	-35.62	20240103	2510	0.80	20240725	3930	-35.62	20240103	2000	26.50	20230726	3.58	N	021080	500	240 억		3264842	N	N	0	N	00	N
33	20240726	090337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2530	15	2	0.60	716210	282	0.17	2540	2540	2530	3265	1765	2515	2539.75	6.80	0	-48	2671	2592	2551	2472	2431	2572	2452	240	750	500	1810	5	1	48000000	1214	6.05	0.66	12	0.00	418.00	3851.00	3930	20240103	-35.62	2000	20230726	26.50	3930	-35.62	20240103	2510	0.80	20240725	3930	-35.62	20240103	2000	26.50	20230726	3.58	N	021080	500	240 억		3264842	N	N	0	N	00	N
34	20240725	160335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2515	-115	5	-4.37	428526730	168971	258.09	2580	2630	2510	3415	1845	2630	2536.18	6.84	0	-17864	2673	2651	2608	2586	2543	2662	2597	240	785	500	1890	5	1	48000000	1207	6.02	0.65	12	0.35	418.00	3851.00	3930	20240103	-36.01	2000	20230726	25.75	3930	-36.01	20240103	2510	0.20	20240725	3930	-36.01	20240103	2000	25.75	20230726	3.58	N	021080	500	240 억		3282160	N	N	0	N	00	N
35	20240725	150341	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2525	-105	5	-3.99	378535470	149098	227.73	2580	2630	2510	3415	1845	2630	2538.84	6.84	0	-10803	2673	2651	2608	2586	2543	2662	2597	240	785	500	1890	5	1	48000000	1212	6.04	0.66	12	0.31	418.00	3851.00	3930	20240103	-35.75	2000	20230726	26.25	3930	-35.75	20240103	2510	0.60	20240725	3930	-35.75	20240103	2000	26.25	20230726	3.58	N	021080	500	240 억		3282160	N	N	0	N	00	N
36	20240725	140340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2535	-95	5	-3.61	344714670	135706	207.28	2580	2630	2510	3415	1845	2630	2540.16	6.84	0	-9387	2673	2651	2608	2586	2543	2662	2597	240	785	500	1890	5	1	48000000	1217	6.06	0.66	12	0.28	418.00	3851.00	3930	20240103	-35.50	2000	20230726	26.75	3930	-35.50	20240103	2510	1.00	20240725	3930	-35.50	20240103	2000	26.75	20230726	3.58	N	021080	500	240 억		3282160	N	N	0	N	00	N
37	20240725	130338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2530	-100	5	-3.80	328561020	129345	197.56	2580	2630	2510	3415	1845	2630	2540.19	6.84	0	-6330	2673	2651	2608	2586	2543	2662	2597	240	785	500	1890	5	1	48000000	1214	6.05	0.66	12	0.27	418.00	3851.00	3930	20240103	-35.62	2000	20230726	26.50	3930	-35.62	20240103	2510	0.80	20240725	3930	-35.62	20240103	2000	26.50	20230726	3.58	N	021080	500	240 억		3282160	N	N	0	N	00	N
38	20240725	120338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2525	-105	5	-3.99	255987090	100579	153.63	2580	2630	2510	3415	1845	2630	2545.13	6.84	0	-15884	2673	2651	2608	2586	2543	2662	2597	240	785	500	1890	5	1	48000000	1212	6.04	0.66	12	0.21	418.00	3851.00	3930	20240103	-35.75	2000	20230726	26.25	3930	-35.75	20240103	2510	0.60	20240725	3930	-35.75	20240103	2000	26.25	20230726	3.58	N	021080	500	240 억		3282160	N	N	0	N	00	N
39	20240725	110336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2530	-100	5	-3.80	235255100	92372	141.09	2580	2630	2510	3415	1845	2630	2546.82	6.84	0	-13463	2673	2651	2608	2586	2543	2662	2597	240	785	500	1890	5	1	48000000	1214	6.05	0.66	12	0.19	418.00	3851.00	3930	20240103	-35.62	2000	20230726	26.50	3930	-35.62	20240103	2510	0.80	20240725	3930	-35.62	20240103	2000	26.50	20230726	3.58	N	021080	500	240 억		3282160	N	N	0	N	00	N
40	20240725	100337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2530	-100	5	-3.80	157152360	61477	93.90	2580	2630	2520	3415	1845	2630	2556.28	6.84	0	-16243	2673	2651	2608	2586	2543	2662	2597	240	785	500	1890	5	1	48000000	1214	6.05	0.66	12	0.13	418.00	3851.00	3930	20240103	-35.62	2000	20230726	26.50	3930	-35.62	20240103	2520	0.40	20240725	3930	-35.62	20240103	2000	26.50	20230726	3.58	N	021080	500	240 억		3282160	N	N	0	N	00	N
41	20240725	090336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2570	-60	5	-2.28	13645405	5292	8.08	2580	2630	2565	3415	1845	2630	2578.50	6.84	0	-799	2673	2651	2608	2586	2543	2662	2597	240	785	500	1890	5	1	48000000	1234	6.15	0.67	12	0.01	418.00	3851.00	3930	20240103	-34.61	2000	20230726	28.50	3930	-34.61	20240103	2525	1.78	20240711	3930	-34.61	20240103	2000	28.50	20230726	3.58	N	021080	500	240 억		3282160	N	N	0	N	00	N
42	20240724	160333	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2630	35	2	1.35	168025955	65034	93.74	2565	2630	2565	3370	1820	2595	2583.53	6.83	0	1172	2658	2626	2603	2571	2548	2642	2587	240	775	500	1860	5	1	48000000	1262	6.29	0.68	12	0.14	418.00	3851.00	3930	20240103	-33.08	2000	20230726	31.50	3930	-33.08	20240103	2525	4.16	20240711	3930	-33.08	20240103	2000	31.50	20230726	3.60	N	021080	500	240 억		3278148	N	N	0	N	00	N
43	20240724	150338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2590	-5	5	-0.19	136943510	53046	76.46	2565	2615	2565	3370	1820	2595	2581.60	6.83	0	1855	2658	2626	2603	2571	2548	2642	2587	240	775	500	1860	5	1	48000000	1243	6.20	0.67	12	0.11	418.00	3851.00	3930	20240103	-34.10	2000	20230726	29.50	3930	-34.10	20240103	2525	2.57	20240711	3930	-34.10	20240103	2000	29.50	20230726	3.60	N	021080	500	240 억		3278148	N	N	0	N	00	N
44	20240724	140339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2590	-5	5	-0.19	130505145	50558	72.87	2565	2615	2565	3370	1820	2595	2581.30	6.83	0	1482	2658	2626	2603	2571	2548	2642	2587	240	775	500	1860	5	1	48000000	1243	6.20	0.67	12	0.11	418.00	3851.00	3930	20240103	-34.10	2000	20230726	29.50	3930	-34.10	20240103	2525	2.57	20240711	3930	-34.10	20240103	2000	29.50	20230726	3.60	N	021080	500	240 억		3278148	N	N	0	N	00	N
45	20240724	130336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2595	0	3	0.00	109509365	42450	61.19	2565	2615	2565	3370	1820	2595	2579.73	6.83	0	1661	2658	2626	2603	2571	2548	2642	2587	240	775	500	1860	5	1	48000000	1246	6.21	0.67	12	0.09	418.00	3851.00	3930	20240103	-33.97	2000	20230726	29.75	3930	-33.97	20240103	2525	2.77	20240711	3930	-33.97	20240103	2000	29.75	20230726	3.60	N	021080	500	240 억		3278148	N	N	0	N	00	N
46	20240724	120340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2595	0	3	0.00	103285360	40045	57.72	2565	2615	2565	3370	1820	2595	2579.23	6.83	0	1075	2658	2626	2603	2571	2548	2642	2587	240	775	500	1860	5	1	48000000	1246	6.21	0.67	12	0.08	418.00	3851.00	3930	20240103	-33.97	2000	20230726	29.75	3930	-33.97	20240103	2525	2.77	20240711	3930	-33.97	20240103	2000	29.75	20230726	3.60	N	021080	500	240 억		3278148	N	N	0	N	00	N
47	20240724	110338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2600	5	2	0.19	98233010	38102	54.92	2565	2615	2565	3370	1820	2595	2578.16	6.83	0	2213	2658	2626	2603	2571	2548	2642	2587	240	775	500	1860	5	1	48000000	1248	6.22	0.68	12	0.08	418.00	3851.00	3930	20240103	-33.84	2000	20230726	30.00	3930	-33.84	20240103	2525	2.97	20240711	3930	-33.84	20240103	2000	30.00	20230726	3.60	N	021080	500	240 억		3278148	N	N	0	N	00	N
48	20240724	100337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2585	-10	5	-0.39	69225795	26938	38.83	2565	2590	2565	3370	1820	2595	2569.82	6.83	0	1878	2658	2626	2603	2571	2548	2642	2587	240	775	500	1860	5	1	48000000	1241	6.18	0.67	12	0.06	418.00	3851.00	3930	20240103	-34.22	2000	20230726	29.25	3930	-34.22	20240103	2525	2.38	20240711	3930	-34.22	20240103	2000	29.25	20230726	3.60	N	021080	500	240 억		3278148	N	N	0	N	00	N
49	20240724	090336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2565	-30	5	-1.16	46779085	18226	26.27	2565	2580	2565	3370	1820	2595	2566.61	6.83	0	2869	2658	2626	2603	2571	2548	2642	2587	240	775	500	1860	5	1	48000000	1231	6.14	0.67	12	0.04	418.00	3851.00	3930	20240103	-34.73	2000	20230726	28.25	3930	-34.73	20240103	2525	1.58	20240711	3930	-34.73	20240103	2000	28.25	20230726	3.60	N	021080	500	240 억		3278148	N	N	0	N	00	N
50	20240723	160331	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2595	5	2	0.19	173906225	67018	55.01	2590	2635	2580	3365	1815	2590	2594.92	6.84	0	-4317	2733	2661	2613	2541	2493	2637	2517	240	775	500	1860	5	1	48000000	1246	6.21	0.67	12	0.14	418.00	3851.00	3930	20240103	-33.97	2000	20230726	29.75	3930	-33.97	20240103	2525	2.77	20240711	3930	-33.97	20240103	2000	29.75	20230726	3.56	N	021080	500	240 억		3282465	N	N	0	N	00	N
51	20240723	150342	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2590	0	3	0.00	153858405	59269	48.65	2590	2635	2580	3365	1815	2590	2595.93	6.84	0	-4192	2733	2661	2613	2541	2493	2637	2517	240	775	500	1860	5	1	48000000	1243	6.20	0.67	12	0.12	418.00	3851.00	3930	20240103	-34.10	2000	20230726	29.50	3930	-34.10	20240103	2525	2.57	20240711	3930	-34.10	20240103	2000	29.50	20230726	3.56	N	021080	500	240 억		3282465	N	N	0	N	00	N
52	20240723	140334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2585	-5	5	-0.19	125603970	48360	39.69	2590	2635	2580	3365	1815	2590	2597.27	6.84	0	-1209	2733	2661	2613	2541	2493	2637	2517	240	775	500	1860	5	1	48000000	1241	6.18	0.67	12	0.10	418.00	3851.00	3930	20240103	-34.22	2000	20230726	29.25	3930	-34.22	20240103	2525	2.38	20240711	3930	-34.22	20240103	2000	29.25	20230726	3.56	N	021080	500	240 억		3282465	N	N	0	N	00	N
53	20240723	130332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2585	-5	5	-0.19	114175000	43942	36.07	2590	2635	2580	3365	1815	2590	2598.31	6.84	0	-209	2733	2661	2613	2541	2493	2637	2517	240	775	500	1860	5	1	48000000	1241	6.18	0.67	12	0.09	418.00	3851.00	3930	20240103	-34.22	2000	20230726	29.25	3930	-34.22	20240103	2525	2.38	20240711	3930	-34.22	20240103	2000	29.25	20230726	3.56	N	021080	500	240 억		3282465	N	N	0	N	00	N
54	20240723	120337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2595	5	2	0.19	90873655	34926	28.67	2590	2635	2580	3365	1815	2590	2601.89	6.84	0	-1922	2733	2661	2613	2541	2493	2637	2517	240	775	500	1860	5	1	48000000	1246	6.21	0.67	12	0.07	418.00	3851.00	3930	20240103	-33.97	2000	20230726	29.75	3930	-33.97	20240103	2525	2.77	20240711	3930	-33.97	20240103	2000	29.75	20230726	3.56	N	021080	500	240 억		3282465	N	N	0	N	00	N
55	20240723	110336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2585	-5	5	-0.19	66897250	25672	21.07	2590	2635	2580	3365	1815	2590	2605.84	6.84	0	-2916	2733	2661	2613	2541	2493	2637	2517	240	775	500	1860	5	1	48000000	1241	6.18	0.67	12	0.05	418.00	3851.00	3930	20240103	-34.22	2000	20230726	29.25	3930	-34.22	20240103	2525	2.38	20240711	3930	-34.22	20240103	2000	29.25	20230726	3.56	N	021080	500	240 억		3282465	N	N	0	N	00	N
56	20240723	100334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2610	20	2	0.77	37535760	14349	11.78	2590	2635	2590	3365	1815	2590	2615.91	6.84	0	438	2733	2661	2613	2541	2493	2637	2517	240	775	500	1860	5	1	48000000	1253	6.24	0.68	12	0.03	418.00	3851.00	3930	20240103	-33.59	2000	20230726	30.50	3930	-33.59	20240103	2525	3.37	20240711	3930	-33.59	20240103	2000	30.50	20230726	3.56	N	021080	500	240 억		3282465	N	N	0	N	00	N
57	20240723	090335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2625	35	2	1.35	2460845	945	0.78	2590	2625	2590	3365	1815	2590	2604.07	6.84	0	379	2733	2661	2613	2541	2493	2637	2517	240	775	500	1860	5	1	48000000	1260	6.28	0.68	12	0.00	418.00	3851.00	3930	20240103	-33.21	2000	20230726	31.25	3930	-33.21	20240103	2525	3.96	20240711	3930	-33.21	20240103	2000	31.25	20230726	3.56	N	021080	500	240 억		3282465	N	N	0	N	00	N
58	20240722	160331	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2590	-20	5	-0.77	313275110	120021	66.24	2610	2685	2565	3390	1830	2610	2610.19	6.84	0	-1701	2746	2677	2601	2532	2456	2640	2495	240	780	500	1870	5	1	48000000	1243	6.20	0.67	12	0.25	418.00	3851.00	3930	20240103	-34.10	2000	20230726	29.50	3930	-34.10	20240103	2525	2.57	20240711	3930	-34.10	20240103	2000	29.50	20230726	3.49	N	021080	500	240 억		3281818	N	N	244	N	00	N
59	20240722	150335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2600	-10	5	-0.38	299137415	114569	63.23	2610	2685	2565	3390	1830	2610	2611.02	6.84	0	-4950	2746	2677	2601	2532	2456	2640	2495	240	780	500	1870	5	1	48000000	1248	6.22	0.68	12	0.24	418.00	3851.00	3930	20240103	-33.84	2000	20230726	30.00	3930	-33.84	20240103	2525	2.97	20240711	3930	-33.84	20240103	2000	30.00	20230726	3.49	N	021080	500	240 억		3281818	N	N	244	N	00	N
60	20240722	140336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2600	-10	5	-0.38	275080090	105286	58.10	2610	2685	2565	3390	1830	2610	2612.83	6.84	0	-7301	2746	2677	2601	2532	2456	2640	2495	240	780	500	1870	5	1	48000000	1248	6.22	0.68	12	0.22	418.00	3851.00	3930	20240103	-33.84	2000	20230726	30.00	3930	-33.84	20240103	2525	2.97	20240711	3930	-33.84	20240103	2000	30.00	20230726	3.49	N	021080	500	240 억		3281818	N	N	244	N	00	N
61	20240722	130333	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2585	-25	5	-0.96	237941015	91012	50.23	2610	2685	2565	3390	1830	2610	2614.64	6.84	0	-5577	2746	2677	2601	2532	2456	2640	2495	240	780	500	1870	5	1	48000000	1241	6.18	0.67	12	0.19	418.00	3851.00	3930	20240103	-34.22	2000	20230726	29.25	3930	-34.22	20240103	2525	2.38	20240711	3930	-34.22	20240103	2000	29.25	20230726	3.49	N	021080	500	240 억		3281818	N	N	244	N	00	N
62	20240722	120333	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2600	-10	5	-0.38	179617340	68449	37.77	2610	2685	2600	3390	1830	2610	2625.20	6.84	0	-7070	2746	2677	2601	2532	2456	2640	2495	240	780	500	1870	5	1	48000000	1248	6.22	0.68	12	0.14	418.00	3851.00	3930	20240103	-33.84	2000	20230726	30.00	3930	-33.84	20240103	2525	2.97	20240711	3930	-33.84	20240103	2000	30.00	20230726	3.49	N	021080	500	240 억		3281818	N	N	244	N	00	N
63	20240722	110336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2615	5	2	0.19	139316650	52996	29.25	2610	2685	2605	3390	1830	2610	2630.74	6.84	0	-6246	2746	2677	2601	2532	2456	2640	2495	240	780	500	1870	5	1	48000000	1255	6.26	0.68	12	0.11	418.00	3851.00	3930	20240103	-33.46	2000	20230726	30.75	3930	-33.46	20240103	2525	3.56	20240711	3930	-33.46	20240103	2000	30.75	20230726	3.49	N	021080	500	240 억		3281818	N	N	244	N	00	N
64	20240722	100333	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2625	15	2	0.57	99315395	37762	20.84	2610	2685	2610	3390	1830	2610	2633.04	6.84	0	-2589	2746	2677	2601	2532	2456	2640	2495	240	780	500	1870	5	1	48000000	1260	6.28	0.68	12	0.08	418.00	3851.00	3930	20240103	-33.21	2000	20230726	31.25	3930	-33.21	20240103	2525	3.96	20240711	3930	-33.21	20240103	2000	31.25	20230726	3.49	N	021080	500	240 억		3281818	N	N	244	N	00	N
65	20240722	090332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2645	35	2	1.34	39667725	15181	8.38	2610	2645	2610	3390	1830	2610	2614.42	6.84	0	1838	2746	2677	2601	2532	2456	2640	2495	240	780	500	1870	5	1	48000000	1270	6.33	0.69	12	0.03	418.00	3851.00	3930	20240103	-32.70	2000	20230726	32.25	3930	-32.70	20240103	2525	4.75	20240711	3930	-32.70	20240103	2000	32.25	20230726	3.49	N	021080	500	240 억		3281818	N	N	244	N	00	N
66	20240719	160329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2610	-40	5	-1.51	469728090	180534	82.01	2635	2670	2525	3445	1855	2650	2601.88	6.76	0	30283	2773	2711	2678	2616	2583	2695	2600	240	795	500	1900	5	1	48000000	1253	6.24	0.68	12	0.38	418.00	3851.00	3930	20240103	-33.59	2000	20230726	30.50	3930	-33.59	20240103	2525	3.37	20240719	3930	-33.59	20240103	2000	30.50	20230726	3.54	N	021080	500	240 억		3246974	N	N	244	N	00	N
67	20240719	150329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2655	5	2	0.19	426930250	164168	74.57	2635	2670	2525	3445	1855	2650	2600.57	6.76	0	26118	2773	2711	2678	2616	2583	2695	2600	240	795	500	1900	5	1	48000000	1274	6.35	0.69	12	0.34	418.00	3851.00	3930	20240103	-32.44	2000	20230726	32.75	3930	-32.44	20240103	2525	5.15	20240719	3930	-32.44	20240103	2000	32.75	20230726	3.54	N	021080	500	240 억		3246974	N	N	1353	N	00	N
68	20240719	140332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2655	5	2	0.19	409802135	157722	71.64	2635	2670	2525	3445	1855	2650	2598.26	6.76	0	26231	2773	2711	2678	2616	2583	2695	2600	240	795	500	1900	5	1	48000000	1274	6.35	0.69	12	0.33	418.00	3851.00	3930	20240103	-32.44	2000	20230726	32.75	3930	-32.44	20240103	2525	5.15	20240719	3930	-32.44	20240103	2000	32.75	20230726	3.54	N	021080	500	240 억		3246974	N	N	1353	N	00	N
69	20240719	130327	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2645	-5	5	-0.19	393294040	151471	68.80	2635	2670	2525	3445	1855	2650	2596.50	6.76	0	26413	2773	2711	2678	2616	2583	2695	2600	240	795	500	1900	5	1	48000000	1270	6.33	0.69	12	0.32	418.00	3851.00	3930	20240103	-32.70	2000	20230726	32.25	3930	-32.70	20240103	2525	4.75	20240719	3930	-32.70	20240103	2000	32.25	20230726	3.54	N	021080	500	240 억		3246974	N	N	1353	N	00	N
70	20240719	120327	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2625	-25	5	-0.94	344586735	132989	60.41	2635	2665	2525	3445	1855	2650	2591.09	6.76	0	20172	2773	2711	2678	2616	2583	2695	2600	240	795	500	1900	5	1	48000000	1260	6.28	0.68	12	0.28	418.00	3851.00	3930	20240103	-33.21	2000	20230726	31.25	3930	-33.21	20240103	2525	3.96	20240719	3930	-33.21	20240103	2000	31.25	20230726	3.54	N	021080	500	240 억		3246974	N	N	1353	N	00	N
71	20240719	110330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2620	-30	5	-1.13	324805635	125465	56.99	2635	2665	2525	3445	1855	2650	2588.81	6.76	0	20163	2773	2711	2678	2616	2583	2695	2600	240	795	500	1900	5	1	48000000	1258	6.27	0.68	12	0.26	418.00	3851.00	3930	20240103	-33.33	2000	20230726	31.00	3930	-33.33	20240103	2525	3.76	20240719	3930	-33.33	20240103	2000	31.00	20230726	3.54	N	021080	500	240 억		3246974	N	N	1353	N	00	N
72	20240719	100305	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2620	-30	5	-1.13	259265210	100394	45.60	2635	2665	2525	3445	1855	2650	2582.48	6.76	0	20897	2773	2711	2678	2616	2583	2695	2600	240	795	500	1900	5	1	48000000	1258	6.27	0.68	12	0.21	418.00	3851.00	3930	20240103	-33.33	2000	20230726	31.00	3930	-33.33	20240103	2525	3.76	20240719	3930	-33.33	20240103	2000	31.00	20230726	3.54	N	021080	500	240 억		3246974	N	N	1353	N	00	N
73	20240719	090339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2630	-20	5	-0.75	4987520	1889	0.86	2635	2665	2630	3445	1855	2650	2640.30	6.76	0	403	2773	2711	2678	2616	2583	2695	2600	240	795	500	1900	5	1	48000000	1262	6.29	0.68	12	0.00	418.00	3851.00	3930	20240103	-33.08	2000	20230726	31.50	3930	-33.08	20240103	2525	4.16	20240711	3930	-33.08	20240103	2000	31.50	20230726	3.54	N	021080	500	240 억		3246974	N	N	1353	N	00	N
74	20240718	160324	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2650	-95	5	-3.46	590314745	219975	21.27	2725	2740	2645	3565	1925	2745	2683.65	6.73	0	14710	3165	2955	2835	2625	2505	2895	2565	240	820	500	1970	5	1	48000000	1272	6.34	0.69	12	0.46	418.00	3851.00	3930	20240103	-32.57	2000	20230726	32.50	3930	-32.57	20240103	2525	4.95	20240711	3930	-32.57	20240103	2000	32.50	20230726	3.55	N	021080	500	240 억		3228041	N	N	1353	N	00	N
75	20240718	150328	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2690	-55	5	-2.00	544367190	202670	19.59	2725	2740	2645	3565	1925	2745	2685.98	6.73	0	9662	3165	2955	2835	2625	2505	2895	2565	240	820	500	1970	5	1	48000000	1291	6.44	0.70	12	0.42	418.00	3851.00	3930	20240103	-31.55	2000	20230726	34.50	3930	-31.55	20240103	2525	6.53	20240711	3930	-31.55	20240103	2000	34.50	20230726	3.55	N	021080	500	240 억		3228041	N	N	0	N	00	N
76	20240718	140325	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2700	-45	5	-1.64	423895870	157512	15.23	2725	2740	2645	3565	1925	2745	2691.20	6.73	0	4708	3165	2955	2835	2625	2505	2895	2565	240	820	500	1970	5	1	48000000	1296	6.46	0.70	12	0.33	418.00	3851.00	3930	20240103	-31.30	2000	20230726	35.00	3930	-31.30	20240103	2525	6.93	20240711	3930	-31.30	20240103	2000	35.00	20230726	3.55	N	021080	500	240 억		3228041	N	N	0	N	00	N
77	20240718	130326	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2710	-35	5	-1.28	393262050	146155	14.13	2725	2740	2645	3565	1925	2745	2690.72	6.73	0	4599	3165	2955	2835	2625	2505	2895	2565	240	820	500	1970	5	1	48000000	1301	6.48	0.70	12	0.30	418.00	3851.00	3930	20240103	-31.04	2000	20230726	35.50	3930	-31.04	20240103	2525	7.33	20240711	3930	-31.04	20240103	2000	35.50	20230726	3.55	N	021080	500	240 억		3228041	N	N	0	N	00	N
78	20240718	120325	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2695	-50	5	-1.82	327725450	121969	11.79	2725	2735	2645	3565	1925	2745	2686.96	6.73	0	581	3165	2955	2835	2625	2505	2895	2565	240	820	500	1970	5	1	48000000	1294	6.45	0.70	12	0.25	418.00	3851.00	3930	20240103	-31.42	2000	20230726	34.75	3930	-31.42	20240103	2525	6.73	20240711	3930	-31.42	20240103	2000	34.75	20230726	3.55	N	021080	500	240 억		3228041	N	N	0	N	00	N
79	20240718	110327	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2705	-40	5	-1.46	290066860	108095	10.45	2725	2735	2645	3565	1925	2745	2683.44	6.73	0	2278	3165	2955	2835	2625	2505	2895	2565	240	820	500	1970	5	1	48000000	1298	6.47	0.70	12	0.23	418.00	3851.00	3930	20240103	-31.17	2000	20230726	35.25	3930	-31.17	20240103	2525	7.13	20240711	3930	-31.17	20240103	2000	35.25	20230726	3.55	N	021080	500	240 억		3228041	N	N	0	N	00	N
80	20240718	100328	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2710	-35	5	-1.28	238066940	88835	8.59	2725	2725	2645	3565	1925	2745	2679.88	6.73	0	789	3165	2955	2835	2625	2505	2895	2565	240	820	500	1970	5	1	48000000	1301	6.48	0.70	12	0.19	418.00	3851.00	3930	20240103	-31.04	2000	20230726	35.50	3930	-31.04	20240103	2525	7.33	20240711	3930	-31.04	20240103	2000	35.50	20230726	3.55	N	021080	500	240 억		3228041	N	N	0	N	00	N
81	20240718	090329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2685	-60	5	-2.19	61917965	23081	2.23	2725	2725	2655	3565	1925	2745	2682.64	6.73	0	1924	3165	2955	2835	2625	2505	2895	2565	240	820	500	1970	5	1	48000000	1289	6.42	0.70	12	0.05	418.00	3851.00	3930	20240103	-31.68	2000	20230726	34.25	3930	-31.68	20240103	2525	6.34	20240711	3930	-31.68	20240103	2000	34.25	20230726	3.55	N	021080	500	240 억		3228041	N	N	0	N	00	N
82	20240717	160338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2745	35	2	1.29	2929027155	1030936	1721.81	2925	3045	2715	3520	1900	2710	2841.15	7.15	0	-201213	2760	2735	2710	2685	2660	2722	2672	240	810	500	1950	5	1	48000000	1318	6.57	0.71	12	2.15	418.00	3851.00	3930	20240103	-30.15	2000	20230726	37.25	3930	-30.15	20240103	2525	8.71	20240711	3930	-30.15	20240103	2000	37.25	20230726	3.57	N	021080	500	240 억		3434243	N	N	0	N	00	N
83	20240717	150342	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2720	10	2	0.37	2848770045	1001634	1672.88	2925	3045	2715	3520	1900	2710	2844.12	7.15	0	-201802	2760	2735	2710	2685	2660	2722	2672	240	810	500	1950	5	1	48000000	1306	6.51	0.71	12	2.09	418.00	3851.00	3930	20240103	-30.79	2000	20230726	36.00	3930	-30.79	20240103	2525	7.72	20240711	3930	-30.79	20240103	2000	36.00	20230726	3.57	N	021080	500	240 억		3434243	N	N	0	N	00	N
84	20240717	140340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2740	30	2	1.11	2773449325	973975	1626.68	2925	3045	2725	3520	1900	2710	2847.56	7.15	0	-202456	2760	2735	2710	2685	2660	2722	2672	240	810	500	1950	5	1	48000000	1315	6.56	0.71	12	2.03	418.00	3851.00	3930	20240103	-30.28	2000	20230726	37.00	3930	-30.28	20240103	2525	8.51	20240711	3930	-30.28	20240103	2000	37.00	20230726	3.57	N	021080	500	240 억		3434243	N	N	0	N	00	N
85	20240717	130339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2735	25	2	0.92	2727832715	957321	1598.87	2925	3045	2725	3520	1900	2710	2849.44	7.15	0	-198651	2760	2735	2710	2685	2660	2722	2672	240	810	500	1950	5	1	48000000	1313	6.54	0.71	12	1.99	418.00	3851.00	3930	20240103	-30.41	2000	20230726	36.75	3930	-30.41	20240103	2525	8.32	20240711	3930	-30.41	20240103	2000	36.75	20230726	3.57	N	021080	500	240 억		3434243	N	N	0	N	00	N
86	20240717	120340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2740	30	2	1.11	2688134080	942822	1574.65	2925	3045	2725	3520	1900	2710	2851.16	7.15	0	-195887	2760	2735	2710	2685	2660	2722	2672	240	810	500	1950	5	1	48000000	1315	6.56	0.71	12	1.96	418.00	3851.00	3930	20240103	-30.28	2000	20230726	37.00	3930	-30.28	20240103	2525	8.51	20240711	3930	-30.28	20240103	2000	37.00	20230726	3.57	N	021080	500	240 억		3434243	N	N	0	N	00	N
87	20240717	110339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2760	50	2	1.85	2490339285	870833	1454.42	2925	3045	2750	3520	1900	2710	2859.72	7.15	0	-187767	2760	2735	2710	2685	2660	2722	2672	240	810	500	1950	5	1	48000000	1325	6.60	0.72	12	1.81	418.00	3851.00	3930	20240103	-29.77	2000	20230726	38.00	3930	-29.77	20240103	2525	9.31	20240711	3930	-29.77	20240103	2000	38.00	20230726	3.57	N	021080	500	240 억		3434243	N	N	0	N	00	N
88	20240717	100339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2765	55	2	2.03	2374436215	828891	1384.37	2925	3045	2750	3520	1900	2710	2864.59	7.15	0	-176985	2760	2735	2710	2685	2660	2722	2672	240	810	500	1950	5	1	48000000	1327	6.61	0.72	12	1.73	418.00	3851.00	3930	20240103	-29.64	2000	20230726	38.25	3930	-29.64	20240103	2525	9.50	20240711	3930	-29.64	20240103	2000	38.25	20230726	3.57	N	021080	500	240 억		3434243	N	N	0	N	00	N
89	20240717	090309	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2865	155	2	5.72	1604678880	552888	923.40	2925	3045	2795	3520	1900	2710	2902.36	7.15	0	-111783	2760	2735	2710	2685	2660	2722	2672	240	810	500	1950	5	1	48000000	1375	6.85	0.74	12	1.15	418.00	3851.00	3930	20240103	-27.10	2000	20230726	43.25	3930	-27.10	20240103	2525	13.47	20240711	3930	-27.10	20240103	2000	43.25	20230726	3.57	N	021080	500	240 억		3434243	N	N	0	N	00	N
90	20240716	160341	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2710	20	2	0.74	160650465	59422	48.51	2735	2735	2685	3495	1885	2690	2703.55	7.17	0	-6835	2783	2736	2673	2626	2563	2760	2650	240	805	500	1930	5	1	48000000	1301	6.48	0.70	12	0.12	418.00	3851.00	3930	20240103	-31.04	2000	20230726	35.50	3930	-31.04	20240103	2525	7.33	20240711	3930	-31.04	20240103	2000	35.50	20230726	3.59	N	021080	500	240 억		3440867	N	N	0	N	00	N
91	20240716	150344	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2705	15	2	0.56	154753965	57244	46.73	2735	2735	2685	3495	1885	2690	2703.41	7.17	0	-6887	2783	2736	2673	2626	2563	2760	2650	240	805	500	1930	5	1	48000000	1298	6.47	0.70	12	0.12	418.00	3851.00	3930	20240103	-31.17	2000	20230726	35.25	3930	-31.17	20240103	2525	7.13	20240711	3930	-31.17	20240103	2000	35.25	20230726	3.59	N	021080	500	240 억		3440867	N	N	0	N	00	N
92	20240716	140343	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2710	20	2	0.74	143662495	53146	43.39	2735	2735	2685	3495	1885	2690	2703.17	7.17	0	-5756	2783	2736	2673	2626	2563	2760	2650	240	805	500	1930	5	1	48000000	1301	6.48	0.70	12	0.11	418.00	3851.00	3930	20240103	-31.04	2000	20230726	35.50	3930	-31.04	20240103	2525	7.33	20240711	3930	-31.04	20240103	2000	35.50	20230726	3.59	N	021080	500	240 억		3440867	N	N	0	N	00	N
93	20240716	130342	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2690	0	3	0.00	120139060	44434	36.27	2735	2735	2685	3495	1885	2690	2703.76	7.17	0	-6041	2783	2736	2673	2626	2563	2760	2650	240	805	500	1930	5	1	48000000	1291	6.44	0.70	12	0.09	418.00	3851.00	3930	20240103	-31.55	2000	20230726	34.50	3930	-31.55	20240103	2525	6.53	20240711	3930	-31.55	20240103	2000	34.50	20230726	3.59	N	021080	500	240 억		3440867	N	N	0	N	00	N
94	20240716	120342	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2695	5	2	0.19	114967370	42516	34.71	2735	2735	2685	3495	1885	2690	2704.10	7.17	0	-5467	2783	2736	2673	2626	2563	2760	2650	240	805	500	1930	5	1	48000000	1294	6.45	0.70	12	0.09	418.00	3851.00	3930	20240103	-31.42	2000	20230726	34.75	3930	-31.42	20240103	2525	6.73	20240711	3930	-31.42	20240103	2000	34.75	20230726	3.59	N	021080	500	240 억		3440867	N	N	0	N	00	N
95	20240716	110342	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2700	10	2	0.37	99640380	36836	30.07	2735	2735	2685	3495	1885	2690	2704.97	7.17	0	-5422	2783	2736	2673	2626	2563	2760	2650	240	805	500	1930	5	1	48000000	1296	6.46	0.70	12	0.08	418.00	3851.00	3930	20240103	-31.30	2000	20230726	35.00	3930	-31.30	20240103	2525	6.93	20240711	3930	-31.30	20240103	2000	35.00	20230726	3.59	N	021080	500	240 억		3440867	N	N	0	N	00	N
96	20240716	100342	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2705	15	2	0.56	82279190	30423	24.84	2735	2735	2685	3495	1885	2690	2704.51	7.17	0	-6153	2783	2736	2673	2626	2563	2760	2650	240	805	500	1930	5	1	48000000	1298	6.47	0.70	12	0.06	418.00	3851.00	3930	20240103	-31.17	2000	20230726	35.25	3930	-31.17	20240103	2525	7.13	20240711	3930	-31.17	20240103	2000	35.25	20230726	3.59	N	021080	500	240 억		3440867	N	N	0	N	00	N
97	20240716	090340	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2715	25	2	0.93	8748570	3213	2.62	2735	2735	2705	3495	1885	2690	2722.87	7.17	0	-540	2783	2736	2673	2626	2563	2760	2650	240	805	500	1930	5	1	48000000	1303	6.50	0.71	12	0.01	418.00	3851.00	3930	20240103	-30.92	2000	20230726	35.75	3930	-30.92	20240103	2525	7.52	20240711	3930	-30.92	20240103	2000	35.75	20230726	3.59	N	021080	500	240 억		3440867	N	N	0	N	00	N
98	20240715	160336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2690	50	2	1.89	326065155	122090	324.63	2645	2720	2610	3430	1850	2640	2670.68	7.13	0	13521	2673	2656	2628	2611	2583	2665	2620	240	790	500	1900	5	1	48000000	1291	6.44	0.70	12	0.25	418.00	3851.00	3930	20240103	-31.55	2000	20230726	34.50	3930	-31.55	20240103	2525	6.53	20240711	3930	-31.55	20240103	2000	34.50	20230726	3.63	N	021080	500	240 억		3424743	N	N	0	N	00	N
99	20240715	150339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2690	50	2	1.89	312116880	116907	310.85	2645	2720	2610	3430	1850	2640	2669.79	7.13	0	12513	2673	2656	2628	2611	2583	2665	2620	240	790	500	1900	5	1	48000000	1291	6.44	0.70	12	0.24	418.00	3851.00	3930	20240103	-31.55	2000	20230726	34.50	3930	-31.55	20240103	2525	6.53	20240711	3930	-31.55	20240103	2000	34.50	20230726	3.63	N	021080	500	240 억		3424743	N	N	0	N	00	N
100	20240715	140338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2705	65	2	2.46	290831960	109000	289.82	2645	2720	2610	3430	1850	2640	2668.18	7.13	0	13177	2673	2656	2628	2611	2583	2665	2620	240	790	500	1900	5	1	48000000	1298	6.47	0.70	12	0.23	418.00	3851.00	3930	20240103	-31.17	2000	20230726	35.25	3930	-31.17	20240103	2525	7.13	20240711	3930	-31.17	20240103	2000	35.25	20230726	3.63	N	021080	500	240 억		3424743	N	N	0	N	00	N
101	20240715	130338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2680	40	2	1.52	210297920	79235	210.68	2645	2685	2610	3430	1850	2640	2654.10	7.13	0	23430	2673	2656	2628	2611	2583	2665	2620	240	790	500	1900	5	1	48000000	1286	6.41	0.70	12	0.17	418.00	3851.00	3930	20240103	-31.81	2000	20230726	34.00	3930	-31.81	20240103	2525	6.14	20240711	3930	-31.81	20240103	2000	34.00	20230726	3.63	N	021080	500	240 억		3424743	N	N	0	N	00	N
102	20240715	120339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2670	30	2	1.14	167859415	63358	168.46	2645	2675	2610	3430	1850	2640	2649.38	7.13	0	21278	2673	2656	2628	2611	2583	2665	2620	240	790	500	1900	5	1	48000000	1282	6.39	0.69	12	0.13	418.00	3851.00	3930	20240103	-32.06	2000	20230726	33.50	3930	-32.06	20240103	2525	5.74	20240711	3930	-32.06	20240103	2000	33.50	20230726	3.63	N	021080	500	240 억		3424743	N	N	0	N	00	N
103	20240715	110338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2655	15	2	0.57	146497030	55326	147.11	2645	2675	2610	3430	1850	2640	2647.89	7.13	0	18484	2673	2656	2628	2611	2583	2665	2620	240	790	500	1900	5	1	48000000	1274	6.35	0.69	12	0.12	418.00	3851.00	3930	20240103	-32.44	2000	20230726	32.75	3930	-32.44	20240103	2525	5.15	20240711	3930	-32.44	20240103	2000	32.75	20230726	3.63	N	021080	500	240 억		3424743	N	N	0	N	00	N
104	20240715	100339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2650	10	2	0.38	82288810	31182	82.91	2645	2660	2610	3430	1850	2640	2638.98	7.13	0	8884	2673	2656	2628	2611	2583	2665	2620	240	790	500	1900	5	1	48000000	1272	6.34	0.69	12	0.06	418.00	3851.00	3930	20240103	-32.57	2000	20230726	32.50	3930	-32.57	20240103	2525	4.95	20240711	3930	-32.57	20240103	2000	32.50	20230726	3.63	N	021080	500	240 억		3424743	N	N	0	N	00	N
105	20240715	090339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2650	10	2	0.38	12629795	4771	12.69	2645	2655	2645	3430	1850	2640	2647.20	7.13	0	-984	2673	2656	2628	2611	2583	2665	2620	240	790	500	1900	5	1	48000000	1272	6.34	0.69	12	0.01	418.00	3851.00	3930	20240103	-32.57	2000	20230726	32.50	3930	-32.57	20240103	2525	4.95	20240711	3930	-32.57	20240103	2000	32.50	20230726	3.63	N	021080	500	240 억		3424743	N	N	0	N	00	N
106	20240712	160336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2640	20	2	0.76	98192495	37463	5.53	2600	2645	2600	3405	1835	2620	2621.05	7.12	0	5944	3003	2811	2668	2476	2333	2740	2405	240	785	500	1880	5	1	48000000	1267	6.32	0.69	12	0.08	418.00	3851.00	3930	20240103	-32.82	2000	20230726	32.00	3930	-32.82	20240103	2525	4.55	20240711	3930	-32.82	20240103	2000	32.00	20230726	3.60	N	021080	500	240 억		3418743	N	N	30	N	00	N
107	20240712	150337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2630	10	2	0.38	94157795	35930	5.30	2600	2645	2600	3405	1835	2620	2620.59	7.12	0	5954	3003	2811	2668	2476	2333	2740	2405	240	785	500	1880	5	1	48000000	1262	6.29	0.68	12	0.07	418.00	3851.00	3930	20240103	-33.08	2000	20230726	31.50	3930	-33.08	20240103	2525	4.16	20240711	3930	-33.08	20240103	2000	31.50	20230726	3.60	N	021080	500	240 억		3418743	N	N	30	N	00	N
108	20240712	140339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2625	5	2	0.19	84799435	32362	4.78	2600	2645	2600	3405	1835	2620	2620.34	7.12	0	5239	3003	2811	2668	2476	2333	2740	2405	240	785	500	1880	5	1	48000000	1260	6.28	0.68	12	0.07	418.00	3851.00	3930	20240103	-33.21	2000	20230726	31.25	3930	-33.21	20240103	2525	3.96	20240711	3930	-33.21	20240103	2000	31.25	20230726	3.60	N	021080	500	240 억		3418743	N	N	30	N	00	N
109	20240712	130337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2620	0	3	0.00	61841990	23632	3.49	2600	2640	2600	3405	1835	2620	2616.88	7.12	0	4670	3003	2811	2668	2476	2333	2740	2405	240	785	500	1880	5	1	48000000	1258	6.27	0.68	12	0.05	418.00	3851.00	3930	20240103	-33.33	2000	20230726	31.00	3930	-33.33	20240103	2525	3.76	20240711	3930	-33.33	20240103	2000	31.00	20230726	3.60	N	021080	500	240 억		3418743	N	N	30	N	00	N
110	20240712	120337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2620	0	3	0.00	51514715	19681	2.90	2600	2640	2600	3405	1835	2620	2617.48	7.12	0	4774	3003	2811	2668	2476	2333	2740	2405	240	785	500	1880	5	1	48000000	1258	6.27	0.68	12	0.04	418.00	3851.00	3930	20240103	-33.33	2000	20230726	31.00	3930	-33.33	20240103	2525	3.76	20240711	3930	-33.33	20240103	2000	31.00	20230726	3.60	N	021080	500	240 억		3418743	N	N	30	N	00	N
111	20240712	110336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2610	-10	5	-0.38	50458855	19278	2.85	2600	2640	2600	3405	1835	2620	2617.43	7.12	0	4774	3003	2811	2668	2476	2333	2740	2405	240	785	500	1880	5	1	48000000	1253	6.24	0.68	12	0.04	418.00	3851.00	3930	20240103	-33.59	2000	20230726	30.50	3930	-33.59	20240103	2525	3.37	20240711	3930	-33.59	20240103	2000	30.50	20230726	3.60	N	021080	500	240 억		3418743	N	N	30	N	00	N
112	20240712	100338	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2620	0	3	0.00	37368000	14271	2.11	2600	2640	2600	3405	1835	2620	2618.46	7.12	0	1439	3003	2811	2668	2476	2333	2740	2405	240	785	500	1880	5	1	48000000	1258	6.27	0.68	12	0.03	418.00	3851.00	3930	20240103	-33.33	2000	20230726	31.00	3930	-33.33	20240103	2525	3.76	20240711	3930	-33.33	20240103	2000	31.00	20230726	3.60	N	021080	500	240 억		3418743	N	N	30	N	00	N
113	20240712	090336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2635	15	2	0.57	2120835	814	0.12	2600	2640	2600	3405	1835	2620	2605.45	7.12	0	-56	3003	2811	2668	2476	2333	2740	2405	240	785	500	1880	5	1	48000000	1265	6.30	0.68	12	0.00	418.00	3851.00	3930	20240103	-32.95	2000	20230726	31.75	3930	-32.95	20240103	2525	4.36	20240711	3930	-32.95	20240103	2000	31.75	20230726	3.60	N	021080	500	240 억		3418743	N	N	30	N	00	N
114	20240711	160334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2620	-65	5	-2.42	1817716875	677113	714.72	2685	2860	2525	3490	1880	2685	2684.53	7.16	0	-17120	2795	2740	2670	2615	2545	2767	2642	240	805	500	1930	5	1	48000000	1258	6.27	0.68	12	1.41	418.00	3851.00	3930	20240103	-33.33	2000	20230726	31.00	3930	-33.33	20240103	2525	3.76	20240711	3930	-33.33	20240103	2000	31.00	20230726	3.61	N	021080	500	240 억		3437012	N	N	30	N	00	N
115	20240711	150339	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2630	-55	5	-2.05	1792896125	667635	704.72	2685	2860	2525	3490	1880	2685	2685.44	7.16	0	-20175	2795	2740	2670	2615	2545	2767	2642	240	805	500	1930	5	1	48000000	1262	6.29	0.68	12	1.39	418.00	3851.00	3930	20240103	-33.08	2000	20230726	31.50	3930	-33.08	20240103	2525	4.16	20240711	3930	-33.08	20240103	2000	31.50	20230726	3.61	N	021080	500	240 억		3437012	N	N	26	N	00	N
116	20240711	140337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2625	-60	5	-2.23	1780206100	662807	699.62	2685	2860	2525	3490	1880	2685	2685.86	7.16	0	-18549	2795	2740	2670	2615	2545	2767	2642	240	805	500	1930	5	1	48000000	1260	6.28	0.68	12	1.38	418.00	3851.00	3930	20240103	-33.21	2000	20230726	31.25	3930	-33.21	20240103	2525	3.96	20240711	3930	-33.21	20240103	2000	31.25	20230726	3.61	N	021080	500	240 억		3437012	N	N	26	N	00	N
117	20240711	130336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2630	-55	5	-2.05	1766801750	657691	694.22	2685	2860	2525	3490	1880	2685	2686.37	7.16	0	-18885	2795	2740	2670	2615	2545	2767	2642	240	805	500	1930	5	1	48000000	1262	6.29	0.68	12	1.37	418.00	3851.00	3930	20240103	-33.08	2000	20230726	31.50	3930	-33.08	20240103	2525	4.16	20240711	3930	-33.08	20240103	2000	31.50	20230726	3.61	N	021080	500	240 억		3437012	N	N	26	N	00	N
118	20240711	120337	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2640	-45	5	-1.68	1739228165	647208	683.16	2685	2860	2525	3490	1880	2685	2687.28	7.16	0	-18718	2795	2740	2670	2615	2545	2767	2642	240	805	500	1930	5	1	48000000	1267	6.32	0.69	12	1.35	418.00	3851.00	3930	20240103	-32.82	2000	20230726	32.00	3930	-32.82	20240103	2525	4.55	20240711	3930	-32.82	20240103	2000	32.00	20230726	3.61	N	021080	500	240 억		3437012	N	N	26	N	00	N
119	20240711	110336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2630	-55	5	-2.05	1662139560	617850	652.17	2685	2860	2525	3490	1880	2685	2690.20	7.16	0	-30427	2795	2740	2670	2615	2545	2767	2642	240	805	500	1930	5	1	48000000	1262	6.29	0.68	12	1.29	418.00	3851.00	3930	20240103	-33.08	2000	20230726	31.50	3930	-33.08	20240103	2525	4.16	20240711	3930	-33.08	20240103	2000	31.50	20230726	3.61	N	021080	500	240 억		3437012	N	N	26	N	00	N
120	20240711	100335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2720	35	2	1.30	94561195	34849	36.78	2685	2730	2660	3490	1880	2685	2713.46	7.16	0	-12117	2795	2740	2670	2615	2545	2767	2642	240	805	500	1930	5	1	48000000	1306	6.51	0.71	12	0.07	418.00	3851.00	3930	20240103	-30.79	2000	20230726	36.00	3930	-30.79	20240103	2570	5.84	20240708	3930	-30.79	20240103	2000	36.00	20230726	3.61	N	021080	500	240 억		3437012	N	N	26	N	00	N
121	20240711	090334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2685	0	3	0.00	2737250	1020	1.08	2685	2730	2660	3490	1880	2685	2683.58	7.16	0	-211	2795	2740	2670	2615	2545	2767	2642	240	805	500	1930	5	1	48000000	1289	6.42	0.70	12	0.00	418.00	3851.00	3930	20240103	-31.68	2000	20230726	34.25	3930	-31.68	20240103	2570	4.47	20240708	3930	-31.68	20240103	2000	34.25	20230726	3.61	N	021080	500	240 억		3437012	N	N	26	N	00	N
122	20240710	160335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2685	70	2	2.68	253021670	94702	375.34	2615	2725	2600	3395	1835	2615	2671.76	7.17	0	3150	2631	2622	2606	2597	2581	2627	2602	240	780	500	1880	5	1	48000000	1289	6.42	0.70	12	0.20	418.00	3851.00	3930	20240103	-31.68	2000	20230726	34.25	3930	-31.68	20240103	2570	4.47	20240708	3930	-31.68	20240103	2000	34.25	20230726	3.64	N	021080	500	240 억		3443620	N	N	26	N	00	N
123	20240710	150336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2700	85	2	3.25	233105710	87305	346.02	2615	2725	2600	3395	1835	2615	2670.02	7.17	0	2916	2631	2622	2606	2597	2581	2627	2602	240	780	500	1880	5	1	48000000	1296	6.46	0.70	12	0.18	418.00	3851.00	3930	20240103	-31.30	2000	20230726	35.00	3930	-31.30	20240103	2570	5.06	20240708	3930	-31.30	20240103	2000	35.00	20230726	3.64	N	021080	500	240 억		3443620	N	N	26	N	00	N
124	20240710	140334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2710	95	2	3.63	192908475	72472	287.23	2615	2710	2600	3395	1835	2615	2661.83	7.17	0	1481	2631	2622	2606	2597	2581	2627	2602	240	780	500	1880	5	1	48000000	1301	6.48	0.70	12	0.15	418.00	3851.00	3930	20240103	-31.04	2000	20230726	35.50	3930	-31.04	20240103	2570	5.45	20240708	3930	-31.04	20240103	2000	35.50	20230726	3.64	N	021080	500	240 억		3443620	N	N	26	N	00	N
125	20240710	130335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2665	50	2	1.91	107653880	40827	161.81	2615	2665	2600	3395	1835	2615	2636.83	7.17	0	1534	2631	2622	2606	2597	2581	2627	2602	240	780	500	1880	5	1	48000000	1279	6.38	0.69	12	0.09	418.00	3851.00	3930	20240103	-32.19	2000	20230726	33.25	3930	-32.19	20240103	2570	3.70	20240708	3930	-32.19	20240103	2000	33.25	20230726	3.64	N	021080	500	240 억		3443620	N	N	26	N	00	N
126	20240710	120333	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2660	45	2	1.72	80266225	30500	120.88	2615	2665	2600	3395	1835	2615	2631.68	7.17	0	-530	2631	2622	2606	2597	2581	2627	2602	240	780	500	1880	5	1	48000000	1277	6.36	0.69	12	0.06	418.00	3851.00	3930	20240103	-32.32	2000	20230726	33.00	3930	-32.32	20240103	2570	3.50	20240708	3930	-32.32	20240103	2000	33.00	20230726	3.64	N	021080	500	240 억		3443620	N	N	26	N	00	N
127	20240710	110336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2650	35	2	1.34	60819290	23162	91.80	2615	2660	2600	3395	1835	2615	2625.82	7.17	0	205	2631	2622	2606	2597	2581	2627	2602	240	780	500	1880	5	1	48000000	1272	6.34	0.69	12	0.05	418.00	3851.00	3930	20240103	-32.57	2000	20230726	32.50	3930	-32.57	20240103	2570	3.11	20240708	3930	-32.57	20240103	2000	32.50	20230726	3.64	N	021080	500	240 억		3443620	N	N	26	N	00	N
128	20240710	100332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2610	-5	5	-0.19	29357720	11230	44.51	2615	2640	2600	3395	1835	2615	2614.22	7.17	0	-543	2631	2622	2606	2597	2581	2627	2602	240	780	500	1880	5	1	48000000	1253	6.24	0.68	12	0.02	418.00	3851.00	3930	20240103	-33.59	2000	20230726	30.50	3930	-33.59	20240103	2570	1.56	20240708	3930	-33.59	20240103	2000	30.50	20230726	3.64	N	021080	500	240 억		3443620	N	N	26	N	00	N
129	20240710	090335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2635	20	2	0.76	7477270	2850	11.30	2615	2635	2610	3395	1835	2615	2623.60	7.17	0	-32	2631	2622	2606	2597	2581	2627	2602	240	780	500	1880	5	1	48000000	1265	6.30	0.68	12	0.01	418.00	3851.00	3930	20240103	-32.95	2000	20230726	31.75	3930	-32.95	20240103	2570	2.53	20240708	3930	-32.95	20240103	2000	31.75	20230726	3.64	N	021080	500	240 억		3443620	N	N	26	N	00	N
130	20240709	160334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2615	15	2	0.58	65679205	25229	24.16	2600	2615	2590	3380	1820	2600	2603.32	7.17	0	2645	2653	2626	2598	2571	2543	2612	2557	240	780	500	1870	5	1	48000000	1255	6.26	0.68	12	0.05	418.00	3851.00	3930	20240103	-33.46	2000	20230726	30.75	3930	-33.46	20240103	2570	1.75	20240708	3930	-33.46	20240103	2000	30.75	20230726	3.56	N	021080	500	240 억		3440972	N	N	26	N	00	N
131	20240709	150334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2610	10	2	0.38	49452130	18994	18.19	2600	2615	2590	3380	1820	2600	2603.57	7.17	0	3017	2653	2626	2598	2571	2543	2612	2557	240	780	500	1870	5	1	48000000	1253	6.24	0.68	12	0.04	418.00	3851.00	3930	20240103	-33.59	2000	20230726	30.50	3930	-33.59	20240103	2570	1.56	20240708	3930	-33.59	20240103	2000	30.50	20230726	3.56	N	021080	500	240 억		3440972	N	N	34	N	00	N
132	20240709	140334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2600	0	3	0.00	45270365	17389	16.65	2600	2615	2590	3380	1820	2600	2603.39	7.17	0	2572	2653	2626	2598	2571	2543	2612	2557	240	780	500	1870	5	1	48000000	1248	6.22	0.68	12	0.04	418.00	3851.00	3930	20240103	-33.84	2000	20230726	30.00	3930	-33.84	20240103	2570	1.17	20240708	3930	-33.84	20240103	2000	30.00	20230726	3.56	N	021080	500	240 억		3440972	N	N	34	N	00	N
133	20240709	130335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2610	10	2	0.38	38979750	14974	14.34	2600	2615	2590	3380	1820	2600	2603.16	7.17	0	2572	2653	2626	2598	2571	2543	2612	2557	240	780	500	1870	5	1	48000000	1253	6.24	0.68	12	0.03	418.00	3851.00	3930	20240103	-33.59	2000	20230726	30.50	3930	-33.59	20240103	2570	1.56	20240708	3930	-33.59	20240103	2000	30.50	20230726	3.56	N	021080	500	240 억		3440972	N	N	34	N	00	N
134	20240709	120336	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2600	0	3	0.00	31609430	12140	11.63	2600	2615	2590	3380	1820	2600	2603.74	7.17	0	2302	2653	2626	2598	2571	2543	2612	2557	240	780	500	1870	5	1	48000000	1248	6.22	0.68	12	0.03	418.00	3851.00	3930	20240103	-33.84	2000	20230726	30.00	3930	-33.84	20240103	2570	1.17	20240708	3930	-33.84	20240103	2000	30.00	20230726	3.56	N	021080	500	240 억		3440972	N	N	34	N	00	N
135	20240709	110335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2600	0	3	0.00	25257530	9697	9.29	2600	2615	2590	3380	1820	2600	2604.67	7.17	0	1202	2653	2626	2598	2571	2543	2612	2557	240	780	500	1870	5	1	48000000	1248	6.22	0.68	12	0.02	418.00	3851.00	3930	20240103	-33.84	2000	20230726	30.00	3930	-33.84	20240103	2570	1.17	20240708	3930	-33.84	20240103	2000	30.00	20230726	3.56	N	021080	500	240 억		3440972	N	N	34	N	00	N
136	20240709	100335	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2605	5	2	0.19	17568100	6744	6.46	2600	2615	2590	3380	1820	2600	2605.00	7.17	0	759	2653	2626	2598	2571	2543	2612	2557	240	780	500	1870	5	1	48000000	1250	6.23	0.68	12	0.01	418.00	3851.00	3930	20240103	-33.72	2000	20230726	30.25	3930	-33.72	20240103	2570	1.36	20240708	3930	-33.72	20240103	2000	30.25	20230726	3.56	N	021080	500	240 억		3440972	N	N	34	N	00	N
137	20240709	090334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2605	5	2	0.19	1129190	434	0.42	2600	2615	2600	3380	1820	2600	2601.82	7.17	0	-238	2653	2626	2598	2571	2543	2612	2557	240	780	500	1870	5	1	48000000	1250	6.23	0.68	12	0.00	418.00	3851.00	3930	20240103	-33.72	2000	20230726	30.25	3930	-33.72	20240103	2570	1.36	20240708	3930	-33.72	20240103	2000	30.25	20230726	3.56	N	021080	500	240 억		3440972	N	N	34	N	00	N
138	20240708	160332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2600	-25	5	-0.95	268365450	103294	97.25	2625	2625	2570	3410	1840	2625	2598.07	7.15	0	9530	2711	2667	2646	2602	2581	2657	2592	240	785	500	1890	5	1	48000000	1248	6.22	0.68	12	0.22	418.00	3851.00	3930	20240103	-33.84	2000	20230726	30.00	3930	-33.84	20240103	2570	1.17	20240708	3930	-33.84	20240103	2000	30.00	20230726	3.53	N	021080	500	240 억		3431442	N	N	34	N	00	N
139	20240708	150333	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2605	-20	5	-0.76	252091900	97035	91.36	2625	2625	2570	3410	1840	2625	2597.95	7.15	0	10330	2711	2667	2646	2602	2581	2657	2592	240	785	500	1890	5	1	48000000	1250	6.23	0.68	12	0.20	418.00	3851.00	3930	20240103	-33.72	2000	20230726	30.25	3930	-33.72	20240103	2570	1.36	20240708	3930	-33.72	20240103	2000	30.25	20230726	3.53	N	021080	500	240 억		3431442	N	N	4032	N	00	N
140	20240708	140334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2600	-25	5	-0.95	230690490	88804	83.61	2625	2625	2570	3410	1840	2625	2597.75	7.15	0	14026	2711	2667	2646	2602	2581	2657	2592	240	785	500	1890	5	1	48000000	1248	6.22	0.68	12	0.19	418.00	3851.00	3930	20240103	-33.84	2000	20230726	30.00	3930	-33.84	20240103	2570	1.17	20240708	3930	-33.84	20240103	2000	30.00	20230726	3.53	N	021080	500	240 억		3431442	N	N	4032	N	00	N
141	20240708	130332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2590	-35	5	-1.33	169977835	65339	61.52	2625	2625	2590	3410	1840	2625	2601.48	7.15	0	11446	2711	2667	2646	2602	2581	2657	2592	240	785	500	1890	5	1	48000000	1243	6.20	0.67	12	0.14	418.00	3851.00	3930	20240103	-34.10	2000	20230726	29.50	3930	-34.10	20240103	2590	0.00	20240708	3930	-34.10	20240103	2000	29.50	20230726	3.53	N	021080	500	240 억		3431442	N	N	4032	N	00	N
142	20240708	120334	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2605	-20	5	-0.76	142223275	54638	51.44	2625	2625	2590	3410	1840	2625	2603.01	7.15	0	8887	2711	2667	2646	2602	2581	2657	2592	240	785	500	1890	5	1	48000000	1250	6.23	0.68	12	0.11	418.00	3851.00	3930	20240103	-33.72	2000	20230726	30.25	3930	-33.72	20240103	2590	0.58	20240708	3930	-33.72	20240103	2000	30.25	20230726	3.53	N	021080	500	240 억		3431442	N	N	4032	N	00	N
143	20240708	110332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2610	-15	5	-0.57	118085835	45361	42.71	2625	2625	2590	3410	1840	2625	2603.25	7.15	0	9290	2711	2667	2646	2602	2581	2657	2592	240	785	500	1890	5	1	48000000	1253	6.24	0.68	12	0.09	418.00	3851.00	3930	20240103	-33.59	2000	20230726	30.50	3930	-33.59	20240103	2590	0.77	20240708	3930	-33.59	20240103	2000	30.50	20230726	3.53	N	021080	500	240 억		3431442	N	N	4032	N	00	N
144	20240708	100332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2620	-5	5	-0.19	98304045	37762	35.55	2625	2625	2595	3410	1840	2625	2603.25	7.15	0	13307	2711	2667	2646	2602	2581	2657	2592	240	785	500	1890	5	1	48000000	1258	6.27	0.68	12	0.08	418.00	3851.00	3930	20240103	-33.33	2000	20230726	31.00	3930	-33.33	20240103	2595	0.96	20240708	3930	-33.33	20240103	2000	31.00	20230726	3.53	N	021080	500	240 억		3431442	N	N	4032	N	00	N
145	20240708	090333	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2625	0	3	0.00	944330	360	0.34	2625	2625	2620	3410	1840	2625	2623.14	7.15	0	-256	2711	2667	2646	2602	2581	2657	2592	240	785	500	1890	5	1	48000000	1260	6.28	0.68	12	0.00	418.00	3851.00	3930	20240103	-33.21	2000	20230726	31.25	3930	-33.21	20240103	2620	0.19	20240708	3930	-33.21	20240103	2000	31.25	20230726	3.53	N	021080	500	240 억		3431442	N	N	4032	N	00	N
146	20240705	160331	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2625	-65	5	-2.42	280344050	106083	211.28	2665	2690	2625	3495	1885	2690	2642.69	7.21	0	-25810	2723	2706	2678	2661	2633	2715	2670	240	805	500	1930	5	1	48000000	1260	6.28	0.68	12	0.22	418.00	3851.00	3930	20240103	-33.21	2000	20230726	31.25	3930	-33.21	20240103	2620	0.19	20240625	3930	-33.21	20240103	2000	31.25	20230726	3.52	N	021080	500	240 억		3459890	N	N	4032	N	00	N
147	20240705	150333	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2635	-55	5	-2.04	262576785	99318	197.81	2665	2690	2625	3495	1885	2690	2643.80	7.21	0	-23147	2723	2706	2678	2661	2633	2715	2670	240	805	500	1930	5	1	48000000	1265	6.30	0.68	12	0.21	418.00	3851.00	3930	20240103	-32.95	2000	20230726	31.75	3930	-32.95	20240103	2620	0.57	20240625	3930	-32.95	20240103	2000	31.75	20230726	3.52	N	021080	500	240 억		3459890	N	N	0	N	00	N
148	20240705	140333	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2640	-50	5	-1.86	212004760	80082	159.49	2665	2690	2630	3495	1885	2690	2647.35	7.21	0	-15418	2723	2706	2678	2661	2633	2715	2670	240	805	500	1930	5	1	48000000	1267	6.32	0.69	12	0.17	418.00	3851.00	3930	20240103	-32.82	2000	20230726	32.00	3930	-32.82	20240103	2620	0.76	20240625	3930	-32.82	20240103	2000	32.00	20230726	3.52	N	021080	500	240 억		3459890	N	N	0	N	00	N
149	20240705	130331	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2640	-50	5	-1.86	145397275	54780	109.10	2665	2690	2640	3495	1885	2690	2654.20	7.21	0	-7579	2723	2706	2678	2661	2633	2715	2670	240	805	500	1930	5	1	48000000	1267	6.32	0.69	12	0.11	418.00	3851.00	3930	20240103	-32.82	2000	20230726	32.00	3930	-32.82	20240103	2620	0.76	20240625	3930	-32.82	20240103	2000	32.00	20230726	3.52	N	021080	500	240 억		3459890	N	N	0	N	00	N
150	20240705	120332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2655	-35	5	-1.30	64077215	24083	47.96	2665	2690	2655	3495	1885	2690	2660.68	7.21	0	-3541	2723	2706	2678	2661	2633	2715	2670	240	805	500	1930	5	1	48000000	1274	6.35	0.69	12	0.05	418.00	3851.00	3930	20240103	-32.44	2000	20230726	32.75	3930	-32.44	20240103	2620	1.34	20240625	3930	-32.44	20240103	2000	32.75	20230726	3.52	N	021080	500	240 억		3459890	N	N	0	N	00	N
151	20240705	110331	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2660	-30	5	-1.12	51393840	19308	38.45	2665	2690	2655	3495	1885	2690	2661.79	7.21	0	-2221	2723	2706	2678	2661	2633	2715	2670	240	805	500	1930	5	1	48000000	1277	6.36	0.69	12	0.04	418.00	3851.00	3930	20240103	-32.32	2000	20230726	33.00	3930	-32.32	20240103	2620	1.53	20240625	3930	-32.32	20240103	2000	33.00	20230726	3.52	N	021080	500	240 억		3459890	N	N	0	N	00	N
152	20240705	100331	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2665	-25	5	-0.93	33461110	12559	25.01	2665	2690	2655	3495	1885	2690	2664.31	7.21	0	1387	2723	2706	2678	2661	2633	2715	2670	240	805	500	1930	5	1	48000000	1279	6.38	0.69	12	0.03	418.00	3851.00	3930	20240103	-32.19	2000	20230726	33.25	3930	-32.19	20240103	2620	1.72	20240625	3930	-32.19	20240103	2000	33.25	20230726	3.52	N	021080	500	240 억		3459890	N	N	0	N	00	N
153	20240705	090332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2690	0	3	0.00	1762260	658	1.31	2665	2690	2665	3495	1885	2690	2678.21	7.21	0	46	2723	2706	2678	2661	2633	2715	2670	240	805	500	1930	5	1	48000000	1291	6.44	0.70	12	0.00	418.00	3851.00	3930	20240103	-31.55	2000	20230726	34.50	3930	-31.55	20240103	2620	2.67	20240625	3930	-31.55	20240103	2000	34.50	20230726	3.52	N	021080	500	240 억		3459890	N	N	0	N	00	N
154	20240704	160330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2690	10	2	0.37	133008020	49949	179.54	2680	2695	2650	3480	1880	2680	2662.88	7.19	0	7940	2700	2690	2680	2670	2660	2685	2665	240	800	500	1920	5	1	48000000	1291	6.44	0.70	12	0.10	418.00	3851.00	3930	20240103	-31.55	2000	20230726	34.50	3930	-31.55	20240103	2620	2.67	20240625	3930	-31.55	20240103	2000	34.50	20230726	3.57	N	021080	500	240 억		3452955	N	N	0	N	00	N
155	20240704	150331	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2680	0	3	0.00	126641945	47573	171.00	2680	2695	2650	3480	1880	2680	2662.06	7.19	0	8149	2700	2690	2680	2670	2660	2685	2665	240	800	500	1920	5	1	48000000	1286	6.41	0.70	12	0.10	418.00	3851.00	3930	20240103	-31.81	2000	20230726	34.00	3930	-31.81	20240103	2620	2.29	20240625	3930	-31.81	20240103	2000	34.00	20230726	3.57	N	021080	500	240 억		3452955	N	N	0	N	00	N
156	20240704	140331	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2670	-10	5	-0.37	106237940	39916	143.48	2680	2695	2650	3480	1880	2680	2661.54	7.19	0	7285	2700	2690	2680	2670	2660	2685	2665	240	800	500	1920	5	1	48000000	1282	6.39	0.69	12	0.08	418.00	3851.00	3930	20240103	-32.06	2000	20230726	33.50	3930	-32.06	20240103	2620	1.91	20240625	3930	-32.06	20240103	2000	33.50	20230726	3.57	N	021080	500	240 억		3452955	N	N	0	N	00	N
157	20240704	130332	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2670	-10	5	-0.37	93412550	35094	126.15	2680	2695	2655	3480	1880	2680	2661.78	7.19	0	6625	2700	2690	2680	2670	2660	2685	2665	240	800	500	1920	5	1	48000000	1282	6.39	0.69	12	0.07	418.00	3851.00	3930	20240103	-32.06	2000	20230726	33.50	3930	-32.06	20240103	2620	1.91	20240625	3930	-32.06	20240103	2000	33.50	20230726	3.57	N	021080	500	240 억		3452955	N	N	0	N	00	N
158	20240704	120330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2655	-25	5	-0.93	85104830	31967	114.91	2680	2695	2655	3480	1880	2680	2662.27	7.19	0	6434	2700	2690	2680	2670	2660	2685	2665	240	800	500	1920	5	1	48000000	1274	6.35	0.69	12	0.07	418.00	3851.00	3930	20240103	-32.44	2000	20230726	32.75	3930	-32.44	20240103	2620	1.34	20240625	3930	-32.44	20240103	2000	32.75	20230726	3.57	N	021080	500	240 억		3452955	N	N	0	N	00	N
159	20240704	110331	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2670	-10	5	-0.37	75737360	28451	102.27	2680	2695	2655	3480	1880	2680	2662.03	7.19	0	7177	2700	2690	2680	2670	2660	2685	2665	240	800	500	1920	5	1	48000000	1282	6.39	0.69	12	0.06	418.00	3851.00	3930	20240103	-32.06	2000	20230726	33.50	3930	-32.06	20240103	2620	1.91	20240625	3930	-32.06	20240103	2000	33.50	20230726	3.57	N	021080	500	240 억		3452955	N	N	0	N	00	N
160	20240704	100331	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2675	-5	5	-0.19	51983980	19527	70.19	2680	2695	2655	3480	1880	2680	2662.16	7.19	0	2700	2700	2690	2680	2670	2660	2685	2665	240	800	500	1920	5	1	48000000	1284	6.40	0.69	12	0.04	418.00	3851.00	3930	20240103	-31.93	2000	20230726	33.75	3930	-31.93	20240103	2620	2.10	20240625	3930	-31.93	20240103	2000	33.75	20230726	3.57	N	021080	500	240 억		3452955	N	N	0	N	00	N
161	20240704	090331	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2695	15	2	0.56	1944740	725	2.61	2680	2695	2680	3480	1880	2680	2682.40	7.19	0	-15	2700	2690	2680	2670	2660	2685	2665	240	800	500	1920	5	1	48000000	1294	6.45	0.70	12	0.00	418.00	3851.00	3930	20240103	-31.42	2000	20230726	34.75	3930	-31.42	20240103	2620	2.86	20240625	3930	-31.42	20240103	2000	34.75	20230726	3.57	N	021080	500	240 억		3452955	N	N	0	N	00	N
162	20240703	160329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2680	-5	5	-0.19	73974515	27618	38.00	2685	2690	2670	3490	1880	2685	2678.49	7.20	0	-2287	2741	2712	2676	2647	2611	2695	2630	240	805	500	1930	5	1	48000000	1286	6.41	0.70	12	0.06	418.00	3851.00	3930	20240103	-31.81	2000	20230726	34.00	3930	-31.81	20240103	2620	2.29	20240625	3930	-31.81	20240103	2000	34.00	20230726	3.56	N	021080	500	240 억		3455242	N	N	0	N	00	N
163	20240703	150330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2685	0	3	0.00	63600490	23743	32.67	2685	2690	2670	3490	1880	2685	2678.70	7.20	0	-1947	2741	2712	2676	2647	2611	2695	2630	240	805	500	1930	5	1	48000000	1289	6.42	0.70	12	0.05	418.00	3851.00	3930	20240103	-31.68	2000	20230726	34.25	3930	-31.68	20240103	2620	2.48	20240625	3930	-31.68	20240103	2000	34.25	20230726	3.56	N	021080	500	240 억		3455242	N	N	0	N	00	N
164	20240703	140330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2685	0	3	0.00	52490565	19598	26.96	2685	2690	2670	3490	1880	2685	2678.36	7.20	0	-2080	2741	2712	2676	2647	2611	2695	2630	240	805	500	1930	5	1	48000000	1289	6.42	0.70	12	0.04	418.00	3851.00	3930	20240103	-31.68	2000	20230726	34.25	3930	-31.68	20240103	2620	2.48	20240625	3930	-31.68	20240103	2000	34.25	20230726	3.56	N	021080	500	240 억		3455242	N	N	0	N	00	N
165	20240703	130330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2685	0	3	0.00	46113565	17223	23.70	2685	2690	2670	3490	1880	2685	2677.44	7.20	0	-872	2741	2712	2676	2647	2611	2695	2630	240	805	500	1930	5	1	48000000	1289	6.42	0.70	12	0.04	418.00	3851.00	3930	20240103	-31.68	2000	20230726	34.25	3930	-31.68	20240103	2620	2.48	20240625	3930	-31.68	20240103	2000	34.25	20230726	3.56	N	021080	500	240 억		3455242	N	N	0	N	00	N
166	20240703	120330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2685	0	3	0.00	40290300	15052	20.71	2685	2690	2670	3490	1880	2685	2676.74	7.20	0	-710	2741	2712	2676	2647	2611	2695	2630	240	805	500	1930	5	1	48000000	1289	6.42	0.70	12	0.03	418.00	3851.00	3930	20240103	-31.68	2000	20230726	34.25	3930	-31.68	20240103	2620	2.48	20240625	3930	-31.68	20240103	2000	34.25	20230726	3.56	N	021080	500	240 억		3455242	N	N	0	N	00	N
167	20240703	110331	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2685	0	3	0.00	38166780	14261	19.62	2685	2690	2670	3490	1880	2685	2676.30	7.20	0	-640	2741	2712	2676	2647	2611	2695	2630	240	805	500	1930	5	1	48000000	1289	6.42	0.70	12	0.03	418.00	3851.00	3930	20240103	-31.68	2000	20230726	34.25	3930	-31.68	20240103	2620	2.48	20240625	3930	-31.68	20240103	2000	34.25	20230726	3.56	N	021080	500	240 억		3455242	N	N	0	N	00	N
168	20240703	100331	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2685	0	3	0.00	27798140	10387	14.29	2685	2690	2670	3490	1880	2685	2676.24	7.20	0	950	2741	2712	2676	2647	2611	2695	2630	240	805	500	1930	5	1	48000000	1289	6.42	0.70	12	0.02	418.00	3851.00	3930	20240103	-31.68	2000	20230726	34.25	3930	-31.68	20240103	2620	2.48	20240625	3930	-31.68	20240103	2000	34.25	20230726	3.56	N	021080	500	240 억		3455242	N	N	0	N	00	N
169	20240703	090330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2690	5	2	0.19	1747945	651	0.90	2685	2690	2685	3490	1880	2685	2685.02	7.20	0	-193	2741	2712	2676	2647	2611	2695	2630	240	805	500	1930	5	1	48000000	1291	6.44	0.70	12	0.00	418.00	3851.00	3930	20240103	-31.55	2000	20230726	34.50	3930	-31.55	20240103	2620	2.67	20240625	3930	-31.55	20240103	2000	34.50	20230726	3.56	N	021080	500	240 억		3455242	N	N	0	N	00	N
170	20240702	160329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2685	-10	5	-0.37	193486780	72684	247.06	2695	2705	2640	3500	1890	2695	2662.03	7.18	0	6936	2731	2712	2691	2672	2651	2722	2682	240	805	500	1940	5	1	48000000	1289	6.42	0.70	12	0.15	418.00	3851.00	3930	20240103	-31.68	2000	20230726	34.25	3930	-31.68	20240103	2620	2.48	20240625	3930	-31.68	20240103	2000	34.25	20230726	3.58	N	021080	500	240 억		3448011	N	N	35	N	00	N
171	20240702	150329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2670	-25	5	-0.93	185104375	69548	236.41	2695	2705	2640	3500	1890	2695	2661.53	7.18	0	6614	2731	2712	2691	2672	2651	2722	2682	240	805	500	1940	5	1	48000000	1282	6.39	0.69	12	0.14	418.00	3851.00	3930	20240103	-32.06	2000	20230726	33.50	3930	-32.06	20240103	2620	1.91	20240625	3930	-32.06	20240103	2000	33.50	20230726	3.58	N	021080	500	240 억		3448011	N	N	35	N	00	N
172	20240702	140329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2670	-25	5	-0.93	174394660	65527	222.74	2695	2705	2640	3500	1890	2695	2661.42	7.18	0	4210	2731	2712	2691	2672	2651	2722	2682	240	805	500	1940	5	1	48000000	1282	6.39	0.69	12	0.14	418.00	3851.00	3930	20240103	-32.06	2000	20230726	33.50	3930	-32.06	20240103	2620	1.91	20240625	3930	-32.06	20240103	2000	33.50	20230726	3.58	N	021080	500	240 억		3448011	N	N	35	N	00	N
173	20240702	130329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2670	-25	5	-0.93	169995680	63880	217.14	2695	2705	2640	3500	1890	2695	2661.17	7.18	0	4512	2731	2712	2691	2672	2651	2722	2682	240	805	500	1940	5	1	48000000	1282	6.39	0.69	12	0.13	418.00	3851.00	3930	20240103	-32.06	2000	20230726	33.50	3930	-32.06	20240103	2620	1.91	20240625	3930	-32.06	20240103	2000	33.50	20230726	3.58	N	021080	500	240 억		3448011	N	N	35	N	00	N
174	20240702	120330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2685	-10	5	-0.37	118127020	44393	150.90	2695	2705	2640	3500	1890	2695	2660.94	7.18	0	-1485	2731	2712	2691	2672	2651	2722	2682	240	805	500	1940	5	1	48000000	1289	6.42	0.70	12	0.09	418.00	3851.00	3930	20240103	-31.68	2000	20230726	34.25	3930	-31.68	20240103	2620	2.48	20240625	3930	-31.68	20240103	2000	34.25	20230726	3.58	N	021080	500	240 억		3448011	N	N	35	N	00	N
175	20240702	110329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2670	-25	5	-0.93	110271715	41469	140.96	2695	2705	2640	3500	1890	2695	2659.14	7.18	0	-1214	2731	2712	2691	2672	2651	2722	2682	240	805	500	1940	5	1	48000000	1282	6.39	0.69	12	0.09	418.00	3851.00	3930	20240103	-32.06	2000	20230726	33.50	3930	-32.06	20240103	2620	1.91	20240625	3930	-32.06	20240103	2000	33.50	20230726	3.58	N	021080	500	240 억		3448011	N	N	35	N	00	N
176	20240702	100329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2660	-35	5	-1.30	41435215	15489	52.65	2695	2705	2650	3500	1890	2695	2675.14	7.18	0	-7417	2731	2712	2691	2672	2651	2722	2682	240	805	500	1940	5	1	48000000	1277	6.36	0.69	12	0.03	418.00	3851.00	3930	20240103	-32.32	2000	20230726	33.00	3930	-32.32	20240103	2620	1.53	20240625	3930	-32.32	20240103	2000	33.00	20230726	3.58	N	021080	500	240 억		3448011	N	N	35	N	00	N
177	20240702	090329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2700	5	2	0.19	7432830	2758	9.37	2695	2705	2695	3500	1890	2695	2695.01	7.18	0	-462	2731	2712	2691	2672	2651	2722	2682	240	805	500	1940	5	1	48000000	1296	6.46	0.70	12	0.01	418.00	3851.00	3930	20240103	-31.30	2000	20230726	35.00	3930	-31.30	20240103	2620	3.05	20240625	3930	-31.30	20240103	2000	35.00	20230726	3.58	N	021080	500	240 억		3448011	N	N	35	N	00	N
178	20240701	160328	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2695	5	2	0.19	79200010	29419	64.89	2690	2710	2670	3495	1885	2690	2692.14	7.18	0	1934	2753	2721	2683	2651	2613	2725	2655	240	805	500	1930	5	1	48000000	1294	6.45	0.70	12	0.06	418.00	3851.00	3930	20240103	-31.42	2000	20230726	34.75	3930	-31.42	20240103	2620	2.86	20240625	3930	-31.42	20240103	2000	34.75	20230726	3.56	N	021080	500	240 억		3445827	N	N	35	N	00	N
179	20240701	150330	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2700	10	2	0.37	73500770	27304	60.22	2690	2710	2670	3495	1885	2690	2691.94	7.18	0	2113	2753	2721	2683	2651	2613	2725	2655	240	805	500	1930	5	1	48000000	1296	6.46	0.70	12	0.06	418.00	3851.00	3930	20240103	-31.30	2000	20230726	35.00	3930	-31.30	20240103	2620	3.05	20240625	3930	-31.30	20240103	2000	35.00	20230726	3.56	N	021080	500	240 억		3445827	N	N	0	N	00	N
180	20240701	140328	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2705	15	2	0.56	55657705	20686	45.63	2690	2710	2670	3495	1885	2690	2690.60	7.18	0	1393	2753	2721	2683	2651	2613	2725	2655	240	805	500	1930	5	1	48000000	1298	6.47	0.70	12	0.04	418.00	3851.00	3930	20240103	-31.17	2000	20230726	35.25	3930	-31.17	20240103	2620	3.24	20240625	3930	-31.17	20240103	2000	35.25	20230726	3.56	N	021080	500	240 억		3445827	N	N	0	N	00	N
181	20240701	130329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2695	5	2	0.19	47201990	17556	38.72	2690	2710	2670	3495	1885	2690	2688.65	7.18	0	1393	2753	2721	2683	2651	2613	2725	2655	240	805	500	1930	5	1	48000000	1294	6.45	0.70	12	0.04	418.00	3851.00	3930	20240103	-31.42	2000	20230726	34.75	3930	-31.42	20240103	2620	2.86	20240625	3930	-31.42	20240103	2000	34.75	20230726	3.56	N	021080	500	240 억		3445827	N	N	0	N	00	N
182	20240701	120329	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2705	15	2	0.56	44485740	16549	36.50	2690	2710	2670	3495	1885	2690	2688.12	7.18	0	1393	2753	2721	2683	2651	2613	2725	2655	240	805	500	1930	5	1	48000000	1298	6.47	0.70	12	0.03	418.00	3851.00	3930	20240103	-31.17	2000	20230726	35.25	3930	-31.17	20240103	2620	3.24	20240625	3930	-31.17	20240103	2000	35.25	20230726	3.56	N	021080	500	240 억		3445827	N	N	0	N	00	N
183	20240701	110328	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2700	10	2	0.37	42697930	15885	35.04	2690	2710	2670	3495	1885	2690	2687.94	7.18	0	1393	2753	2721	2683	2651	2613	2725	2655	240	805	500	1930	5	1	48000000	1296	6.46	0.70	12	0.03	418.00	3851.00	3930	20240103	-31.30	2000	20230726	35.00	3930	-31.30	20240103	2620	3.05	20240625	3930	-31.30	20240103	2000	35.00	20230726	3.56	N	021080	500	240 억		3445827	N	N	0	N	00	N
184	20240701	100328	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2695	5	2	0.19	37453285	13940	30.75	2690	2710	2670	3495	1885	2690	2686.75	7.18	0	64	2753	2721	2683	2651	2613	2725	2655	240	805	500	1930	5	1	48000000	1294	6.45	0.70	12	0.03	418.00	3851.00	3930	20240103	-31.42	2000	20230726	34.75	3930	-31.42	20240103	2620	2.86	20240625	3930	-31.42	20240103	2000	34.75	20230726	3.56	N	021080	500	240 억		3445827	N	N	0	N	00	N
185	20240701	090328	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	2700	10	2	0.37	1566095	582	1.28	2690	2700	2690	3495	1885	2690	2690.88	7.18	0	-344	2753	2721	2683	2651	2613	2725	2655	240	805	500	1930	5	1	48000000	1296	6.46	0.70	12	0.00	418.00	3851.00	3930	20240103	-31.30	2000	20230726	35.00	3930	-31.30	20240103	2620	3.05	20240625	3930	-31.30	20240103	2000	35.00	20230726	3.56	N	021080	500	240 억		3445827	N	N	0	N	00	N