KissMeData/054620/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	160551	57	100.00	KOSDAQ		금융	N	N	N	N		N	6630	-100	5	-1.49	117326600	17780	80.54	6660	6670	6570	8740	4720	6730	6598.80	1.50	0	-785	6963	6846	6693	6576	6423	6770	6500	102	2010	500	4840	10	1	19894221	1319	10.57	0.59	12	0.09	627.00	11280.00	13490	20230821	-50.85	5880	20231031	12.76	9290	-28.63	20240112	6320	4.91	20240530	13490	-50.85	20230821	5880	12.76	20231031	1.10	N	054620	500	101 억		298547	N	N	0	N	00	N
3	20240731	150554	57	100.00	KOSDAQ		금융	N	N	N	N		N	6640	-90	5	-1.34	108636630	16464	74.58	6660	6670	6570	8740	4720	6730	6598.43	1.50	0	-831	6963	6846	6693	6576	6423	6770	6500	102	2010	500	4840	10	1	19894221	1321	10.59	0.59	12	0.08	627.00	11280.00	13490	20230821	-50.78	5880	20231031	12.93	9290	-28.53	20240112	6320	5.06	20240530	13490	-50.78	20230821	5880	12.93	20231031	1.10	N	054620	500	101 억		298547	N	N	0	N	00	N
4	20240731	140557	57	100.00	KOSDAQ		금융	N	N	N	N		N	6600	-130	5	-1.93	63282990	9597	43.47	6660	6670	6570	8740	4720	6730	6594.04	1.50	0	-526	6963	6846	6693	6576	6423	6770	6500	102	2010	500	4840	10	1	19894221	1313	10.53	0.59	12	0.05	627.00	11280.00	13490	20230821	-51.07	5880	20231031	12.24	9290	-28.96	20240112	6320	4.43	20240530	13490	-51.07	20230821	5880	12.24	20231031	1.10	N	054620	500	101 억		298547	N	N	0	N	00	N
5	20240731	130555	57	100.00	KOSDAQ		금융	N	N	N	N		N	6600	-130	5	-1.93	44761470	6785	30.73	6660	6670	6570	8740	4720	6730	6597.12	1.50	0	-230	6963	6846	6693	6576	6423	6770	6500	102	2010	500	4840	10	1	19894221	1313	10.53	0.59	12	0.03	627.00	11280.00	13490	20230821	-51.07	5880	20231031	12.24	9290	-28.96	20240112	6320	4.43	20240530	13490	-51.07	20230821	5880	12.24	20231031	1.10	N	054620	500	101 억		298547	N	N	0	N	00	N
6	20240731	120557	57	100.00	KOSDAQ		금융	N	N	N	N		N	6600	-130	5	-1.93	22659140	3426	15.52	6660	6670	6570	8740	4720	6730	6613.88	1.50	0	-96	6963	6846	6693	6576	6423	6770	6500	102	2010	500	4840	10	1	19894221	1313	10.53	0.59	12	0.02	627.00	11280.00	13490	20230821	-51.07	5880	20231031	12.24	9290	-28.96	20240112	6320	4.43	20240530	13490	-51.07	20230821	5880	12.24	20231031	1.10	N	054620	500	101 억		298547	N	N	0	N	00	N
7	20240731	110557	57	100.00	KOSDAQ		금융	N	N	N	N		N	6600	-130	5	-1.93	15364520	2321	10.51	6660	6670	6570	8740	4720	6730	6619.78	1.50	0	-91	6963	6846	6693	6576	6423	6770	6500	102	2010	500	4840	10	1	19894221	1313	10.53	0.59	12	0.01	627.00	11280.00	13490	20230821	-51.07	5880	20231031	12.24	9290	-28.96	20240112	6320	4.43	20240530	13490	-51.07	20230821	5880	12.24	20231031	1.10	N	054620	500	101 억		298547	N	N	0	N	00	N
8	20240731	100556	57	100.00	KOSDAQ		금융	N	N	N	N		N	6620	-110	5	-1.63	9678530	1460	6.61	6660	6670	6570	8740	4720	6730	6629.13	1.50	0	47	6963	6846	6693	6576	6423	6770	6500	102	2010	500	4840	10	1	19894221	1317	10.56	0.59	12	0.01	627.00	11280.00	13490	20230821	-50.93	5880	20231031	12.59	9290	-28.74	20240112	6320	4.75	20240530	13490	-50.93	20230821	5880	12.59	20231031	1.10	N	054620	500	101 억		298547	N	N	0	N	00	N
9	20240731	090550	57	100.00	KOSDAQ		금융	N	N	N	N		N	6670	-60	5	-0.89	4263000	640	2.90	6660	6670	6660	8740	4720	6730	6660.94	1.50	0	24	6963	6846	6693	6576	6423	6770	6500	102	2010	500	4840	10	1	19894221	1327	10.64	0.59	12	0.00	627.00	11280.00	13490	20230821	-50.56	5880	20231031	13.44	9290	-28.20	20240112	6320	5.54	20240530	13490	-50.56	20230821	5880	13.44	20231031	1.10	N	054620	500	101 억		298547	N	N	0	N	00	N
10	20240730	160540	57	100.00	KOSDAQ		금융	N	N	N	N		N	6730	0	3	0.00	145167790	21918	65.10	6810	6810	6540	8740	4720	6730	6620.75	1.51	0	-2905	7050	6890	6710	6550	6370	6970	6630	102	2010	500	4840	10	1	19894221	1339	10.73	0.60	12	0.11	627.00	11280.00	13490	20230821	-50.11	5880	20231031	14.46	9290	-27.56	20240112	6320	6.49	20240530	13490	-50.11	20230821	5880	14.46	20231031	1.13	N	054620	500	101 억		301312	N	N	0	N	00	N
11	20240730	150550	57	100.00	KOSDAQ		금융	N	N	N	N		N	6610	-120	5	-1.78	134622330	20351	60.45	6810	6810	6540	8740	4720	6730	6615.02	1.51	0	-2711	7050	6890	6710	6550	6370	6970	6630	102	2010	500	4840	10	1	19894221	1315	10.54	0.59	12	0.10	627.00	11280.00	13490	20230821	-51.00	5880	20231031	12.41	9290	-28.85	20240112	6320	4.59	20240530	13490	-51.00	20230821	5880	12.41	20231031	1.13	N	054620	500	101 억		301312	N	N	0	N	00	N
12	20240730	140543	57	100.00	KOSDAQ		금융	N	N	N	N		N	6550	-180	5	-2.67	107508340	16264	48.31	6810	6810	6540	8740	4720	6730	6610.20	1.51	0	-1271	7050	6890	6710	6550	6370	6970	6630	102	2010	500	4840	10	1	19894221	1303	10.45	0.58	12	0.08	627.00	11280.00	13490	20230821	-51.45	5880	20231031	11.39	9290	-29.49	20240112	6320	3.64	20240530	13490	-51.45	20230821	5880	11.39	20231031	1.13	N	054620	500	101 억		301312	N	N	0	N	00	N
13	20240730	130548	57	100.00	KOSDAQ		금융	N	N	N	N		N	6570	-160	5	-2.38	82006670	12390	36.80	6810	6810	6570	8740	4720	6730	6618.78	1.51	0	-1078	7050	6890	6710	6550	6370	6970	6630	102	2010	500	4840	10	1	19894221	1307	10.48	0.58	12	0.06	627.00	11280.00	13490	20230821	-51.30	5880	20231031	11.73	9290	-29.28	20240112	6320	3.96	20240530	13490	-51.30	20230821	5880	11.73	20231031	1.13	N	054620	500	101 억		301312	N	N	0	N	00	N
14	20240730	120543	57	100.00	KOSDAQ		금융	N	N	N	N		N	6630	-100	5	-1.49	45110680	6796	20.19	6810	6810	6600	8740	4720	6730	6637.83	1.51	0	-1538	7050	6890	6710	6550	6370	6970	6630	102	2010	500	4840	10	1	19894221	1319	10.57	0.59	12	0.03	627.00	11280.00	13490	20230821	-50.85	5880	20231031	12.76	9290	-28.63	20240112	6320	4.91	20240530	13490	-50.85	20230821	5880	12.76	20231031	1.13	N	054620	500	101 억		301312	N	N	0	N	00	N
15	20240730	110549	57	100.00	KOSDAQ		금융	N	N	N	N		N	6670	-60	5	-0.89	19299200	2897	8.60	6810	6810	6600	8740	4720	6730	6661.79	1.51	0	-1330	7050	6890	6710	6550	6370	6970	6630	102	2010	500	4840	10	1	19894221	1327	10.64	0.59	12	0.01	627.00	11280.00	13490	20230821	-50.56	5880	20231031	13.44	9290	-28.20	20240112	6320	5.54	20240530	13490	-50.56	20230821	5880	13.44	20231031	1.13	N	054620	500	101 억		301312	N	N	0	N	00	N
16	20240730	100549	57	100.00	KOSDAQ		금융	N	N	N	N		N	6620	-110	5	-1.63	12332690	1850	5.49	6810	6810	6600	8740	4720	6730	6666.32	1.51	0	-969	7050	6890	6710	6550	6370	6970	6630	102	2010	500	4840	10	1	19894221	1317	10.56	0.59	12	0.01	627.00	11280.00	13490	20230821	-50.93	5880	20231031	12.59	9290	-28.74	20240112	6320	4.75	20240530	13490	-50.93	20230821	5880	12.59	20231031	1.13	N	054620	500	101 억		301312	N	N	0	N	00	N
17	20240730	090551	57	100.00	KOSDAQ		금융	N	N	N	N		N	6790	60	2	0.89	95180	14	0.04	6810	6810	6790	8740	4720	6730	6798.57	1.51	0	0	7050	6890	6710	6550	6370	6970	6630	102	2010	500	4840	10	1	19894221	1351	10.83	0.60	12	0.00	627.00	11280.00	13490	20230821	-49.67	5880	20231031	15.48	9290	-26.91	20240112	6320	7.44	20240530	13490	-49.67	20230821	5880	15.48	20231031	1.13	N	054620	500	101 억		301312	N	N	0	N	00	N
18	20240729	160541	57	100.00	KOSDAQ		금융	N	N	N	N		N	6730	140	2	2.12	225966720	33640	120.03	6550	6870	6530	8560	4620	6590	6717.19	1.52	0	-1462	6763	6676	6583	6496	6403	6720	6540	102	1970	500	4740	10	1	19894221	1339	10.73	0.60	12	0.17	627.00	11280.00	13490	20230821	-50.11	5880	20231031	14.46	9290	-27.56	20240112	6320	6.49	20240530	13490	-50.11	20230821	5880	14.46	20231031	1.12	N	054620	500	101 억		302774	N	N	0	N	00	N
19	20240729	150547	57	100.00	KOSDAQ		금융	N	N	N	N		N	6780	190	2	2.88	220903130	32889	117.35	6550	6870	6530	8560	4620	6590	6716.63	1.52	0	-1099	6763	6676	6583	6496	6403	6720	6540	102	1970	500	4740	10	1	19894221	1349	10.81	0.60	12	0.17	627.00	11280.00	13490	20230821	-49.74	5880	20231031	15.31	9290	-27.02	20240112	6320	7.28	20240530	13490	-49.74	20230821	5880	15.31	20231031	1.12	N	054620	500	101 억		302774	N	N	0	N	00	N
20	20240729	140551	57	100.00	KOSDAQ		금융	N	N	N	N		N	6820	230	2	3.49	167791140	25103	89.57	6550	6820	6530	8560	4620	6590	6684.11	1.52	0	-1081	6763	6676	6583	6496	6403	6720	6540	102	1970	500	4740	10	1	19894221	1357	10.88	0.60	12	0.13	627.00	11280.00	13490	20230821	-49.44	5880	20231031	15.99	9290	-26.59	20240112	6320	7.91	20240530	13490	-49.44	20230821	5880	15.99	20231031	1.12	N	054620	500	101 억		302774	N	N	0	N	00	N
21	20240729	130552	57	100.00	KOSDAQ		금융	N	N	N	N		N	6800	210	2	3.19	147685540	22147	79.02	6550	6800	6530	8560	4620	6590	6668.42	1.52	0	-199	6763	6676	6583	6496	6403	6720	6540	102	1970	500	4740	10	1	19894221	1353	10.85	0.60	12	0.11	627.00	11280.00	13490	20230821	-49.59	5880	20231031	15.65	9290	-26.80	20240112	6320	7.59	20240530	13490	-49.59	20230821	5880	15.65	20231031	1.12	N	054620	500	101 억		302774	N	N	0	N	00	N
22	20240729	120546	57	100.00	KOSDAQ		금융	N	N	N	N		N	6730	140	2	2.12	100332490	15139	54.02	6550	6750	6530	8560	4620	6590	6627.42	1.52	0	190	6763	6676	6583	6496	6403	6720	6540	102	1970	500	4740	10	1	19894221	1339	10.73	0.60	12	0.08	627.00	11280.00	13490	20230821	-50.11	5880	20231031	14.46	9290	-27.56	20240112	6320	6.49	20240530	13490	-50.11	20230821	5880	14.46	20231031	1.12	N	054620	500	101 억		302774	N	N	0	N	00	N
23	20240729	110545	57	100.00	KOSDAQ		금융	N	N	N	N		N	6700	110	2	1.67	91690220	13853	49.43	6550	6750	6530	8560	4620	6590	6618.80	1.52	0	215	6763	6676	6583	6496	6403	6720	6540	102	1970	500	4740	10	1	19894221	1333	10.69	0.59	12	0.07	627.00	11280.00	13490	20230821	-50.33	5880	20231031	13.95	9290	-27.88	20240112	6320	6.01	20240530	13490	-50.33	20230821	5880	13.95	20231031	1.12	N	054620	500	101 억		302774	N	N	0	N	00	N
24	20240729	100543	57	100.00	KOSDAQ		금융	N	N	N	N		N	6650	60	2	0.91	57723560	8751	31.22	6550	6750	6530	8560	4620	6590	6596.22	1.52	0	465	6763	6676	6583	6496	6403	6720	6540	102	1970	500	4740	10	1	19894221	1323	10.61	0.59	12	0.04	627.00	11280.00	13490	20230821	-50.70	5880	20231031	13.10	9290	-28.42	20240112	6320	5.22	20240530	13490	-50.70	20230821	5880	13.10	20231031	1.12	N	054620	500	101 억		302774	N	N	0	N	00	N
25	20240729	090541	57	100.00	KOSDAQ		금융	N	N	N	N		N	6590	0	3	0.00	2620240	400	1.43	6550	6590	6540	8560	4620	6590	6550.60	1.52	0	-27	6763	6676	6583	6496	6403	6720	6540	102	1970	500	4740	10	1	19894221	1311	10.51	0.58	12	0.00	627.00	11280.00	13490	20230821	-51.15	5880	20231031	12.07	9290	-29.06	20240112	6320	4.27	20240530	13490	-51.15	20230821	5880	12.07	20231031	1.12	N	054620	500	101 억		302774	N	N	0	N	00	N
26	20240726	160533	57	100.00	KOSDAQ		금융	N	N	N	N		N	6590	40	2	0.61	184206410	28004	78.97	6550	6670	6490	8510	4590	6550	6577.83	1.52	0	648	6776	6662	6536	6422	6296	6720	6480	102	1960	500	4710	10	1	19894221	1311	10.51	0.58	12	0.14	627.00	11280.00	13490	20230821	-51.15	5880	20231031	12.07	9290	-29.06	20240112	6320	4.27	20240530	13490	-51.15	20230821	5880	12.07	20231031	1.12	N	054620	500	101 억		302113	N	N	0	N	00	N
27	20240726	150539	57	100.00	KOSDAQ		금융	N	N	N	N		N	6580	30	2	0.46	177945570	27051	76.28	6550	6670	6490	8510	4590	6550	6578.15	1.52	0	641	6776	6662	6536	6422	6296	6720	6480	102	1960	500	4710	10	1	19894221	1309	10.49	0.58	12	0.14	627.00	11280.00	13490	20230821	-51.22	5880	20231031	11.90	9290	-29.17	20240112	6320	4.11	20240530	13490	-51.22	20230821	5880	11.90	20231031	1.12	N	054620	500	101 억		302113	N	N	0	N	00	N
28	20240726	140541	57	100.00	KOSDAQ		금융	N	N	N	N		N	6580	30	2	0.46	119205570	18097	51.03	6550	6670	6490	8510	4590	6550	6587.03	1.52	0	1653	6776	6662	6536	6422	6296	6720	6480	102	1960	500	4710	10	1	19894221	1309	10.49	0.58	12	0.09	627.00	11280.00	13490	20230821	-51.22	5880	20231031	11.90	9290	-29.17	20240112	6320	4.11	20240530	13490	-51.22	20230821	5880	11.90	20231031	1.12	N	054620	500	101 억		302113	N	N	0	N	00	N
29	20240726	130541	57	100.00	KOSDAQ		금융	N	N	N	N		N	6600	50	2	0.76	108042170	16406	46.26	6550	6670	6490	8510	4590	6550	6585.53	1.52	0	2172	6776	6662	6536	6422	6296	6720	6480	102	1960	500	4710	10	1	19894221	1313	10.53	0.59	12	0.08	627.00	11280.00	13490	20230821	-51.07	5880	20231031	12.24	9290	-28.96	20240112	6320	4.43	20240530	13490	-51.07	20230821	5880	12.24	20231031	1.12	N	054620	500	101 억		302113	N	N	0	N	00	N
30	20240726	120544	57	100.00	KOSDAQ		금융	N	N	N	N		N	6600	50	2	0.76	95243160	14466	40.79	6550	6670	6490	8510	4590	6550	6583.93	1.52	0	2316	6776	6662	6536	6422	6296	6720	6480	102	1960	500	4710	10	1	19894221	1313	10.53	0.59	12	0.07	627.00	11280.00	13490	20230821	-51.07	5880	20231031	12.24	9290	-28.96	20240112	6320	4.43	20240530	13490	-51.07	20230821	5880	12.24	20231031	1.12	N	054620	500	101 억		302113	N	N	0	N	00	N
31	20240726	110542	57	100.00	KOSDAQ		금융	N	N	N	N		N	6650	100	2	1.53	84368990	12821	36.15	6550	6670	6490	8510	4590	6550	6580.53	1.52	0	2686	6776	6662	6536	6422	6296	6720	6480	102	1960	500	4710	10	1	19894221	1323	10.61	0.59	12	0.06	627.00	11280.00	13490	20230821	-50.70	5880	20231031	13.10	9290	-28.42	20240112	6320	5.22	20240530	13490	-50.70	20230821	5880	13.10	20231031	1.12	N	054620	500	101 억		302113	N	N	0	N	00	N
32	20240726	100542	57	100.00	KOSDAQ		금융	N	N	N	N		N	6570	20	2	0.31	61084580	9306	26.24	6550	6620	6490	8510	4590	6550	6564.00	1.52	0	732	6776	6662	6536	6422	6296	6720	6480	102	1960	500	4710	10	1	19894221	1307	10.48	0.58	12	0.05	627.00	11280.00	13490	20230821	-51.30	5880	20231031	11.73	9290	-29.28	20240112	6320	3.96	20240530	13490	-51.30	20230821	5880	11.73	20231031	1.12	N	054620	500	101 억		302113	N	N	0	N	00	N
33	20240726	090537	57	100.00	KOSDAQ		금융	N	N	N	N		N	6490	-60	5	-0.92	5738270	881	2.48	6550	6550	6490	8510	4590	6550	6513.36	1.52	0	-115	6776	6662	6536	6422	6296	6720	6480	102	1960	500	4710	10	1	19894221	1291	10.35	0.58	12	0.00	627.00	11280.00	13490	20230821	-51.89	5880	20231031	10.37	9290	-30.14	20240112	6320	2.69	20240530	13490	-51.89	20230821	5880	10.37	20231031	1.12	N	054620	500	101 억		302113	N	N	0	N	00	N
34	20240725	160537	57	100.00	KOSDAQ		금융	N	N	N	N		N	6550	-120	5	-1.80	230177940	35442	155.12	6430	6650	6410	8670	4670	6670	6494.49	1.52	0	-852	6790	6730	6670	6610	6550	6700	6580	102	2000	500	4800	10	1	19894221	1303	10.45	0.58	12	0.18	627.00	11280.00	13490	20230821	-51.45	5880	20231031	11.39	9290	-29.49	20240112	6320	3.64	20240530	13490	-51.45	20230821	5880	11.39	20231031	1.13	N	054620	500	101 억		302965	N	N	0	N	00	N
35	20240725	150545	57	100.00	KOSDAQ		금융	N	N	N	N		N	6550	-120	5	-1.80	221197550	34071	149.12	6430	6650	6410	8670	4670	6670	6492.25	1.52	0	-771	6790	6730	6670	6610	6550	6700	6580	102	2000	500	4800	10	1	19894221	1303	10.45	0.58	12	0.17	627.00	11280.00	13490	20230821	-51.45	5880	20231031	11.39	9290	-29.49	20240112	6320	3.64	20240530	13490	-51.45	20230821	5880	11.39	20231031	1.13	N	054620	500	101 억		302965	N	N	0	N	00	N
36	20240725	140544	57	100.00	KOSDAQ		금융	N	N	N	N		N	6600	-70	5	-1.05	205948330	31744	138.94	6430	6650	6410	8670	4670	6670	6487.79	1.52	0	-664	6790	6730	6670	6610	6550	6700	6580	102	2000	500	4800	10	1	19894221	1313	10.53	0.59	12	0.16	627.00	11280.00	13490	20230821	-51.07	5880	20231031	12.24	9290	-28.96	20240112	6320	4.43	20240530	13490	-51.07	20230821	5880	12.24	20231031	1.13	N	054620	500	101 억		302965	N	N	0	N	00	N
37	20240725	130540	57	100.00	KOSDAQ		금융	N	N	N	N		N	6560	-110	5	-1.65	204022290	31452	137.66	6430	6650	6410	8670	4670	6670	6486.78	1.52	0	-473	6790	6730	6670	6610	6550	6700	6580	102	2000	500	4800	10	1	19894221	1305	10.46	0.58	12	0.16	627.00	11280.00	13490	20230821	-51.37	5880	20231031	11.56	9290	-29.39	20240112	6320	3.80	20240530	13490	-51.37	20230821	5880	11.56	20231031	1.13	N	054620	500	101 억		302965	N	N	0	N	00	N
38	20240725	120542	57	100.00	KOSDAQ		금융	N	N	N	N		N	6560	-110	5	-1.65	190373270	29364	128.52	6430	6650	6410	8670	4670	6670	6483.22	1.52	0	-1547	6790	6730	6670	6610	6550	6700	6580	102	2000	500	4800	10	1	19894221	1305	10.46	0.58	12	0.15	627.00	11280.00	13490	20230821	-51.37	5880	20231031	11.56	9290	-29.39	20240112	6320	3.80	20240530	13490	-51.37	20230821	5880	11.56	20231031	1.13	N	054620	500	101 억		302965	N	N	0	N	00	N
39	20240725	110539	57	100.00	KOSDAQ		금융	N	N	N	N		N	6630	-40	5	-0.60	168905330	26093	114.20	6430	6650	6410	8670	4670	6670	6473.20	1.52	0	-343	6790	6730	6670	6610	6550	6700	6580	102	2000	500	4800	10	1	19894221	1319	10.57	0.59	12	0.13	627.00	11280.00	13490	20230821	-50.85	5880	20231031	12.76	9290	-28.63	20240112	6320	4.91	20240530	13490	-50.85	20230821	5880	12.76	20231031	1.13	N	054620	500	101 억		302965	N	N	0	N	00	N
40	20240725	100539	57	100.00	KOSDAQ		금융	N	N	N	N		N	6510	-160	5	-2.40	151499220	23426	102.53	6430	6590	6410	8670	4670	6670	6467.14	1.52	0	-1750	6790	6730	6670	6610	6550	6700	6580	102	2000	500	4800	10	1	19894221	1295	10.38	0.58	12	0.12	627.00	11280.00	13490	20230821	-51.74	5880	20231031	10.71	9290	-29.92	20240112	6320	3.01	20240530	13490	-51.74	20230821	5880	10.71	20231031	1.13	N	054620	500	101 억		302965	N	N	0	N	00	N
41	20240725	090537	57	100.00	KOSDAQ		금융	N	N	N	N		N	6530	-140	5	-2.10	35646080	5530	24.20	6430	6590	6410	8670	4670	6670	6445.95	1.52	0	499	6790	6730	6670	6610	6550	6700	6580	102	2000	500	4800	10	1	19894221	1299	10.41	0.58	12	0.03	627.00	11280.00	13490	20230821	-51.59	5880	20231031	11.05	9290	-29.71	20240112	6320	3.32	20240530	13490	-51.59	20230821	5880	11.05	20231031	1.13	N	054620	500	101 억		302965	N	N	0	N	00	N
42	20240724	160534	57	100.00	KOSDAQ		금융	N	N	N	N		N	6670	-20	5	-0.30	151966260	22848	129.25	6720	6730	6610	8690	4690	6690	6651.18	1.52	0	538	6810	6750	6700	6640	6590	6725	6615	102	2000	500	4810	10	1	19894221	1327	10.64	0.59	12	0.11	627.00	11280.00	13490	20230821	-50.56	5880	20231031	13.44	9290	-28.20	20240112	6320	5.54	20240530	13490	-50.56	20230821	5880	13.44	20231031	1.14	N	054620	500	101 억		302427	N	N	0	N	00	N
43	20240724	150542	57	100.00	KOSDAQ		금융	N	N	N	N		N	6650	-40	5	-0.60	128084750	19246	108.88	6720	6730	6610	8690	4690	6690	6655.14	1.52	0	783	6810	6750	6700	6640	6590	6725	6615	102	2000	500	4810	10	1	19894221	1323	10.61	0.59	12	0.10	627.00	11280.00	13490	20230821	-50.70	5880	20231031	13.10	9290	-28.42	20240112	6320	5.22	20240530	13490	-50.70	20230821	5880	13.10	20231031	1.14	N	054620	500	101 억		302427	N	N	0	N	00	N
44	20240724	140539	57	100.00	KOSDAQ		금융	N	N	N	N		N	6620	-70	5	-1.05	107435040	16129	91.24	6720	6730	6620	8690	4690	6690	6660.99	1.52	0	685	6810	6750	6700	6640	6590	6725	6615	102	2000	500	4810	10	1	19894221	1317	10.56	0.59	12	0.08	627.00	11280.00	13490	20230821	-50.93	5880	20231031	12.59	9290	-28.74	20240112	6320	4.75	20240530	13490	-50.93	20230821	5880	12.59	20231031	1.14	N	054620	500	101 억		302427	N	N	0	N	00	N
45	20240724	130543	57	100.00	KOSDAQ		금융	N	N	N	N		N	6660	-30	5	-0.45	71152390	10656	60.28	6720	6730	6620	8690	4690	6690	6677.21	1.52	0	582	6810	6750	6700	6640	6590	6725	6615	102	2000	500	4810	10	1	19894221	1325	10.62	0.59	12	0.05	627.00	11280.00	13490	20230821	-50.63	5880	20231031	13.27	9290	-28.31	20240112	6320	5.38	20240530	13490	-50.63	20230821	5880	13.27	20231031	1.14	N	054620	500	101 억		302427	N	N	0	N	00	N
46	20240724	120545	57	100.00	KOSDAQ		금융	N	N	N	N		N	6720	30	2	0.45	51416760	7699	43.55	6720	6730	6620	8690	4690	6690	6678.37	1.52	0	-274	6810	6750	6700	6640	6590	6725	6615	102	2000	500	4810	10	1	19894221	1337	10.72	0.60	12	0.04	627.00	11280.00	13490	20230821	-50.19	5880	20231031	14.29	9290	-27.66	20240112	6320	6.33	20240530	13490	-50.19	20230821	5880	14.29	20231031	1.14	N	054620	500	101 억		302427	N	N	0	N	00	N
47	20240724	110541	57	100.00	KOSDAQ		금융	N	N	N	N		N	6690	0	3	0.00	26745790	4019	22.74	6720	6720	6620	8690	4690	6690	6654.84	1.52	0	-110	6810	6750	6700	6640	6590	6725	6615	102	2000	500	4810	10	1	19894221	1331	10.67	0.59	12	0.02	627.00	11280.00	13490	20230821	-50.41	5880	20231031	13.78	9290	-27.99	20240112	6320	5.85	20240530	13490	-50.41	20230821	5880	13.78	20231031	1.14	N	054620	500	101 억		302427	N	N	0	N	00	N
48	20240724	100540	57	100.00	KOSDAQ		금융	N	N	N	N		N	6680	-10	5	-0.15	10414240	1565	8.85	6720	6720	6620	8690	4690	6690	6654.47	1.52	0	-283	6810	6750	6700	6640	6590	6725	6615	102	2000	500	4810	10	1	19894221	1329	10.65	0.59	12	0.01	627.00	11280.00	13490	20230821	-50.48	5880	20231031	13.61	9290	-28.09	20240112	6320	5.70	20240530	13490	-50.48	20230821	5880	13.61	20231031	1.14	N	054620	500	101 억		302427	N	N	0	N	00	N
49	20240724	090538	57	100.00	KOSDAQ		금융	N	N	N	N		N	6680	-10	5	-0.15	421800	63	0.36	6720	6720	6680	8690	4690	6690	6695.24	1.52	0	-38	6810	6750	6700	6640	6590	6725	6615	102	2000	500	4810	10	1	19894221	1329	10.65	0.59	12	0.00	627.00	11280.00	13490	20230821	-50.48	5880	20231031	13.61	9290	-28.09	20240112	6320	5.70	20240530	13490	-50.48	20230821	5880	13.61	20231031	1.14	N	054620	500	101 억		302427	N	N	0	N	00	N
50	20240723	160531	57	100.00	KOSDAQ		금융	N	N	N	N		N	6690	-70	5	-1.04	117813450	17614	53.75	6730	6760	6650	8780	4740	6760	6688.63	1.56	0	-7345	7100	6930	6760	6590	6420	6845	6505	102	2020	500	4860	10	1	19894221	1331	10.67	0.59	12	0.09	627.00	11280.00	13490	20230821	-50.41	5880	20231031	13.78	9290	-27.99	20240112	6320	5.85	20240530	13490	-50.41	20230821	5880	13.78	20231031	1.15	N	054620	500	101 억		309772	N	N	0	N	00	N
51	20240723	150544	57	100.00	KOSDAQ		금융	N	N	N	N		N	6660	-100	5	-1.48	109519980	16369	49.95	6730	6760	6650	8780	4740	6760	6690.69	1.56	0	-6892	7100	6930	6760	6590	6420	6845	6505	102	2020	500	4860	10	1	19894221	1325	10.62	0.59	12	0.08	627.00	11280.00	13490	20230821	-50.63	5880	20231031	13.27	9290	-28.31	20240112	6320	5.38	20240530	13490	-50.63	20230821	5880	13.27	20231031	1.15	N	054620	500	101 억		309772	N	N	0	N	00	N
52	20240723	140533	57	100.00	KOSDAQ		금융	N	N	N	N		N	6710	-50	5	-0.74	96859310	14471	44.16	6730	6760	6650	8780	4740	6760	6693.34	1.56	0	-6291	7100	6930	6760	6590	6420	6845	6505	102	2020	500	4860	10	1	19894221	1335	10.70	0.59	12	0.07	627.00	11280.00	13490	20230821	-50.26	5880	20231031	14.12	9290	-27.77	20240112	6320	6.17	20240530	13490	-50.26	20230821	5880	14.12	20231031	1.15	N	054620	500	101 억		309772	N	N	0	N	00	N
53	20240723	130532	57	100.00	KOSDAQ		금융	N	N	N	N		N	6690	-70	5	-1.04	57542510	8576	26.17	6730	6760	6680	8780	4740	6760	6709.71	1.56	0	-4588	7100	6930	6760	6590	6420	6845	6505	102	2020	500	4860	10	1	19894221	1331	10.67	0.59	12	0.04	627.00	11280.00	13490	20230821	-50.41	5880	20231031	13.78	9290	-27.99	20240112	6320	5.85	20240530	13490	-50.41	20230821	5880	13.78	20231031	1.15	N	054620	500	101 억		309772	N	N	0	N	00	N
54	20240723	120536	57	100.00	KOSDAQ		금융	N	N	N	N		N	6720	-40	5	-0.59	36699580	5464	16.67	6730	6760	6700	8780	4740	6760	6716.61	1.56	0	-2412	7100	6930	6760	6590	6420	6845	6505	102	2020	500	4860	10	1	19894221	1337	10.72	0.60	12	0.03	627.00	11280.00	13490	20230821	-50.19	5880	20231031	14.29	9290	-27.66	20240112	6320	6.33	20240530	13490	-50.19	20230821	5880	14.29	20231031	1.15	N	054620	500	101 억		309772	N	N	0	N	00	N
55	20240723	110537	57	100.00	KOSDAQ		금융	N	N	N	N		N	6710	-50	5	-0.74	33187290	4941	15.08	6730	6760	6700	8780	4740	6760	6716.72	1.56	0	-2261	7100	6930	6760	6590	6420	6845	6505	102	2020	500	4860	10	1	19894221	1335	10.70	0.59	12	0.02	627.00	11280.00	13490	20230821	-50.26	5880	20231031	14.12	9290	-27.77	20240112	6320	6.17	20240530	13490	-50.26	20230821	5880	14.12	20231031	1.15	N	054620	500	101 억		309772	N	N	0	N	00	N
56	20240723	100535	57	100.00	KOSDAQ		금융	N	N	N	N		N	6730	-30	5	-0.44	14177710	2110	6.44	6730	6760	6700	8780	4740	6760	6719.29	1.56	0	-246	7100	6930	6760	6590	6420	6845	6505	102	2020	500	4860	10	1	19894221	1339	10.73	0.60	12	0.01	627.00	11280.00	13490	20230821	-50.11	5880	20231031	14.46	9290	-27.56	20240112	6320	6.49	20240530	13490	-50.11	20230821	5880	14.46	20231031	1.15	N	054620	500	101 억		309772	N	N	0	N	00	N
57	20240723	090537	57	100.00	KOSDAQ		금융	N	N	N	N		N	6730	-30	5	-0.44	141330	21	0.06	6730	6730	6730	8780	4740	6760	6730.00	1.56	0	-1	7100	6930	6760	6590	6420	6845	6505	102	2020	500	4860	10	1	19894221	1339	10.73	0.60	12	0.00	627.00	11280.00	13490	20230821	-50.11	5880	20231031	14.46	9290	-27.56	20240112	6320	6.49	20240530	13490	-50.11	20230821	5880	14.46	20231031	1.15	N	054620	500	101 억		309772	N	N	0	N	00	N
58	20240722	160530	57	100.00	KOSDAQ		금융	N	N	N	N		N	6760	10	2	0.15	219801820	32653	99.31	6890	6930	6590	8770	4730	6750	6731.44	1.61	0	-9545	7036	6892	6816	6672	6596	6855	6635	102	2020	500	4860	10	1	19894221	1345	10.78	0.60	12	0.16	627.00	11280.00	13490	20230821	-49.89	5880	20231031	14.97	9290	-27.23	20240112	6320	6.96	20240530	13490	-49.89	20230821	5880	14.97	20231031	1.16	N	054620	500	101 억		319316	N	N	0	N	00	N
59	20240722	150536	57	100.00	KOSDAQ		금융	N	N	N	N		N	6780	30	2	0.44	216090530	32102	97.64	6890	6930	6590	8770	4730	6750	6731.37	1.61	0	-9595	7036	6892	6816	6672	6596	6855	6635	102	2020	500	4860	10	1	19894221	1349	10.81	0.60	12	0.16	627.00	11280.00	13490	20230821	-49.74	5880	20231031	15.31	9290	-27.02	20240112	6320	7.28	20240530	13490	-49.74	20230821	5880	15.31	20231031	1.16	N	054620	500	101 억		319316	N	N	0	N	00	N
60	20240722	140536	57	100.00	KOSDAQ		금융	N	N	N	N		N	6700	-50	5	-0.74	189462740	28121	85.53	6890	6930	6590	8770	4730	6750	6737.41	1.61	0	-9653	7036	6892	6816	6672	6596	6855	6635	102	2020	500	4860	10	1	19894221	1333	10.69	0.59	12	0.14	627.00	11280.00	13490	20230821	-50.33	5880	20231031	13.95	9290	-27.88	20240112	6320	6.01	20240530	13490	-50.33	20230821	5880	13.95	20231031	1.16	N	054620	500	101 억		319316	N	N	0	N	00	N
61	20240722	130533	57	100.00	KOSDAQ		금융	N	N	N	N		N	6710	-40	5	-0.59	174953540	25957	78.95	6890	6930	6590	8770	4730	6750	6740.13	1.61	0	-9643	7036	6892	6816	6672	6596	6855	6635	102	2020	500	4860	10	1	19894221	1335	10.70	0.59	12	0.13	627.00	11280.00	13490	20230821	-50.26	5880	20231031	14.12	9290	-27.77	20240112	6320	6.17	20240530	13490	-50.26	20230821	5880	14.12	20231031	1.16	N	054620	500	101 억		319316	N	N	0	N	00	N
62	20240722	120534	57	100.00	KOSDAQ		금융	N	N	N	N		N	6740	-10	5	-0.15	156408900	23202	70.57	6890	6930	6590	8770	4730	6750	6741.18	1.61	0	-9517	7036	6892	6816	6672	6596	6855	6635	102	2020	500	4860	10	1	19894221	1341	10.75	0.60	12	0.12	627.00	11280.00	13490	20230821	-50.04	5880	20231031	14.63	9290	-27.45	20240112	6320	6.65	20240530	13490	-50.04	20230821	5880	14.63	20231031	1.16	N	054620	500	101 억		319316	N	N	0	N	00	N
63	20240722	110532	57	100.00	KOSDAQ		금융	N	N	N	N		N	6770	20	2	0.30	148634980	22050	67.06	6890	6930	6590	8770	4730	6750	6740.82	1.61	0	-9051	7036	6892	6816	6672	6596	6855	6635	102	2020	500	4860	10	1	19894221	1347	10.80	0.60	12	0.11	627.00	11280.00	13490	20230821	-49.81	5880	20231031	15.14	9290	-27.13	20240112	6320	7.12	20240530	13490	-49.81	20230821	5880	15.14	20231031	1.16	N	054620	500	101 억		319316	N	N	0	N	00	N
64	20240722	100534	57	100.00	KOSDAQ		금융	N	N	N	N		N	6660	-90	5	-1.33	105834400	15756	47.92	6890	6890	6590	8770	4730	6750	6717.09	1.61	0	-5652	7036	6892	6816	6672	6596	6855	6635	102	2020	500	4860	10	1	19894221	1325	10.62	0.59	12	0.08	627.00	11280.00	13490	20230821	-50.63	5880	20231031	13.27	9290	-28.31	20240112	6320	5.38	20240530	13490	-50.63	20230821	5880	13.27	20231031	1.16	N	054620	500	101 억		319316	N	N	0	N	00	N
65	20240722	090532	57	100.00	KOSDAQ		금융	N	N	N	N		N	6790	40	2	0.59	7358620	1078	3.28	6890	6890	6790	8770	4730	6750	6826.18	1.61	0	-469	7036	6892	6816	6672	6596	6855	6635	102	2020	500	4860	10	1	19894221	1351	10.83	0.60	12	0.01	627.00	11280.00	13490	20230821	-49.67	5880	20231031	15.48	9290	-26.91	20240112	6320	7.44	20240530	13490	-49.67	20230821	5880	15.48	20231031	1.16	N	054620	500	101 억		319316	N	N	0	N	00	N
66	20240719	160522	57	100.00	KOSDAQ		금융	N	N	N	N		N	6750	-70	5	-1.03	223137820	32761	73.29	6820	6960	6740	8860	4780	6820	6811.08	1.63	0	-4842	7020	6920	6810	6710	6600	6865	6655	102	2040	500	4910	10	1	19894221	1343	10.77	0.60	12	0.16	627.00	11280.00	13490	20230821	-49.96	5880	20231031	14.80	9290	-27.34	20240112	6320	6.80	20240530	13490	-49.96	20230821	5880	14.80	20231031	1.20	N	054620	500	101 억		324155	N	N	0	N	00	N
67	20240719	150526	57	100.00	KOSDAQ		금융	N	N	N	N		N	6780	-40	5	-0.59	174713710	25602	57.28	6820	6960	6770	8860	4780	6820	6824.22	1.63	0	-4061	7020	6920	6810	6710	6600	6865	6655	102	2040	500	4910	10	1	19894221	1349	10.81	0.60	12	0.13	627.00	11280.00	13490	20230821	-49.74	5880	20231031	15.31	9290	-27.02	20240112	6320	7.28	20240530	13490	-49.74	20230821	5880	15.31	20231031	1.20	N	054620	500	101 억		324155	N	N	0	N	00	N
68	20240719	140531	57	100.00	KOSDAQ		금융	N	N	N	N		N	6780	-40	5	-0.59	145939180	21368	47.81	6820	6960	6770	8860	4780	6820	6829.80	1.63	0	-3941	7020	6920	6810	6710	6600	6865	6655	102	2040	500	4910	10	1	19894221	1349	10.81	0.60	12	0.11	627.00	11280.00	13490	20230821	-49.74	5880	20231031	15.31	9290	-27.02	20240112	6320	7.28	20240530	13490	-49.74	20230821	5880	15.31	20231031	1.20	N	054620	500	101 억		324155	N	N	0	N	00	N
69	20240719	130522	57	100.00	KOSDAQ		금융	N	N	N	N		N	6810	-10	5	-0.15	102859140	15034	33.63	6820	6960	6770	8860	4780	6820	6841.77	1.63	0	-3380	7020	6920	6810	6710	6600	6865	6655	102	2040	500	4910	10	1	19894221	1355	10.86	0.60	12	0.08	627.00	11280.00	13490	20230821	-49.52	5880	20231031	15.82	9290	-26.70	20240112	6320	7.75	20240530	13490	-49.52	20230821	5880	15.82	20231031	1.20	N	054620	500	101 억		324155	N	N	0	N	00	N
70	20240719	120523	57	100.00	KOSDAQ		금융	N	N	N	N		N	6900	80	2	1.17	93171470	13616	30.46	6820	6960	6770	8860	4780	6820	6842.79	1.63	0	-3072	7020	6920	6810	6710	6600	6865	6655	102	2040	500	4910	10	1	19894221	1373	11.00	0.61	12	0.07	627.00	11280.00	13490	20230821	-48.85	5880	20231031	17.35	9290	-25.73	20240112	6320	9.18	20240530	13490	-48.85	20230821	5880	17.35	20231031	1.20	N	054620	500	101 억		324155	N	N	0	N	00	N
71	20240719	110525	57	100.00	KOSDAQ		금융	N	N	N	N		N	6880	60	2	0.88	54334230	7974	17.84	6820	6960	6770	8860	4780	6820	6813.92	1.63	0	-3398	7020	6920	6810	6710	6600	6865	6655	102	2040	500	4910	10	1	19894221	1369	10.97	0.61	12	0.04	627.00	11280.00	13490	20230821	-49.00	5880	20231031	17.01	9290	-25.94	20240112	6320	8.86	20240530	13490	-49.00	20230821	5880	17.01	20231031	1.20	N	054620	500	101 억		324155	N	N	0	N	00	N
72	20240719	100443	57	100.00	KOSDAQ		금융	N	N	N	N		N	6820	0	3	0.00	46515040	6831	15.28	6820	6960	6770	8860	4780	6820	6809.40	1.63	0	-2968	7020	6920	6810	6710	6600	6865	6655	102	2040	500	4910	10	1	19894221	1357	10.88	0.60	12	0.03	627.00	11280.00	13490	20230821	-49.44	5880	20231031	15.99	9290	-26.59	20240112	6320	7.91	20240530	13490	-49.44	20230821	5880	15.99	20231031	1.20	N	054620	500	101 억		324155	N	N	0	N	00	N
73	20240719	090535	57	100.00	KOSDAQ		금융	N	N	N	N		N	6830	10	2	0.15	4618270	676	1.51	6820	6960	6820	8860	4780	6820	6831.76	1.63	0	-176	7020	6920	6810	6710	6600	6865	6655	102	2040	500	4910	10	1	19894221	1359	10.89	0.61	12	0.00	627.00	11280.00	13490	20230821	-49.37	5880	20231031	16.16	9290	-26.48	20240112	6320	8.07	20240530	13490	-49.37	20230821	5880	16.16	20231031	1.20	N	054620	500	101 억		324155	N	N	0	N	00	N
74	20240718	160515	57	100.00	KOSDAQ		금융	N	N	N	N		N	6820	-70	5	-1.02	303866070	44668	111.96	6830	6910	6700	8950	4830	6890	6802.74	1.67	0	-7113	6970	6930	6870	6830	6770	6900	6800	102	2060	500	4960	10	1	19894221	1357	10.88	0.60	12	0.22	627.00	11280.00	13490	20230821	-49.44	5880	20231031	15.99	9290	-26.59	20240112	6320	7.91	20240530	13490	-49.44	20230821	5880	15.99	20231031	1.23	N	054620	500	101 억		331268	N	N	0	N	00	N
75	20240718	150523	57	100.00	KOSDAQ		금융	N	N	N	N		N	6870	-20	5	-0.29	290419220	42697	107.02	6830	6910	6700	8950	4830	6890	6801.86	1.67	0	-6852	6970	6930	6870	6830	6770	6900	6800	102	2060	500	4960	10	1	19894221	1367	10.96	0.61	12	0.21	627.00	11280.00	13490	20230821	-49.07	5880	20231031	16.84	9290	-26.05	20240112	6320	8.70	20240530	13490	-49.07	20230821	5880	16.84	20231031	1.23	N	054620	500	101 억		331268	N	N	0	N	00	N
76	20240718	140519	57	100.00	KOSDAQ		금융	N	N	N	N		N	6790	-100	5	-1.45	269955560	39705	99.52	6830	6910	6700	8950	4830	6890	6799.03	1.67	0	-6456	6970	6930	6870	6830	6770	6900	6800	102	2060	500	4960	10	1	19894221	1351	10.83	0.60	12	0.20	627.00	11280.00	13490	20230821	-49.67	5880	20231031	15.48	9290	-26.91	20240112	6320	7.44	20240530	13490	-49.67	20230821	5880	15.48	20231031	1.23	N	054620	500	101 억		331268	N	N	0	N	00	N
77	20240718	130520	57	100.00	KOSDAQ		금융	N	N	N	N		N	6850	-40	5	-0.58	230063750	33816	84.76	6830	6910	6700	8950	4830	6890	6803.40	1.67	0	-6281	6970	6930	6870	6830	6770	6900	6800	102	2060	500	4960	10	1	19894221	1363	10.93	0.61	12	0.17	627.00	11280.00	13490	20230821	-49.22	5880	20231031	16.50	9290	-26.26	20240112	6320	8.39	20240530	13490	-49.22	20230821	5880	16.50	20231031	1.23	N	054620	500	101 억		331268	N	N	0	N	00	N
78	20240718	120520	57	100.00	KOSDAQ		금융	N	N	N	N		N	6880	-10	5	-0.15	209531530	30832	77.28	6830	6910	6700	8950	4830	6890	6795.91	1.67	0	-5899	6970	6930	6870	6830	6770	6900	6800	102	2060	500	4960	10	1	19894221	1369	10.97	0.61	12	0.15	627.00	11280.00	13490	20230821	-49.00	5880	20231031	17.01	9290	-25.94	20240112	6320	8.86	20240530	13490	-49.00	20230821	5880	17.01	20231031	1.23	N	054620	500	101 억		331268	N	N	0	N	00	N
79	20240718	110522	57	100.00	KOSDAQ		금융	N	N	N	N		N	6790	-100	5	-1.45	170129250	25023	62.72	6830	6910	6700	8950	4830	6890	6798.91	1.67	0	-4996	6970	6930	6870	6830	6770	6900	6800	102	2060	500	4960	10	1	19894221	1351	10.83	0.60	12	0.13	627.00	11280.00	13490	20230821	-49.67	5880	20231031	15.48	9290	-26.91	20240112	6320	7.44	20240530	13490	-49.67	20230821	5880	15.48	20231031	1.23	N	054620	500	101 억		331268	N	N	0	N	00	N
80	20240718	100524	57	100.00	KOSDAQ		금융	N	N	N	N		N	6900	10	2	0.15	100885160	14867	37.26	6830	6910	6700	8950	4830	6890	6785.85	1.67	0	-1526	6970	6930	6870	6830	6770	6900	6800	102	2060	500	4960	10	1	19894221	1373	11.00	0.61	12	0.07	627.00	11280.00	13490	20230821	-48.85	5880	20231031	17.35	9290	-25.73	20240112	6320	9.18	20240530	13490	-48.85	20230821	5880	17.35	20231031	1.23	N	054620	500	101 억		331268	N	N	0	N	00	N
81	20240718	090525	57	100.00	KOSDAQ		금융	N	N	N	N		N	6800	-90	5	-1.31	12570230	1858	4.66	6830	6830	6750	8950	4830	6890	6765.46	1.67	0	-801	6970	6930	6870	6830	6770	6900	6800	102	2060	500	4960	10	1	19894221	1353	10.85	0.60	12	0.01	627.00	11280.00	13490	20230821	-49.59	5880	20231031	15.65	9290	-26.80	20240112	6320	7.59	20240530	13490	-49.59	20230821	5880	15.65	20231031	1.23	N	054620	500	101 억		331268	N	N	0	N	00	N
82	20240717	160545	57	100.00	KOSDAQ		금융	N	N	N	N		N	6890	50	2	0.73	273712740	39890	115.42	6900	6910	6810	8890	4790	6840	6861.69	1.68	0	-3206	7013	6926	6853	6766	6693	6890	6730	102	2050	500	4920	10	1	19894221	1371	10.99	0.61	12	0.20	627.00	11280.00	13490	20230821	-48.93	5880	20231031	17.18	9290	-25.83	20240112	6320	9.02	20240530	13490	-48.93	20230821	5880	17.18	20231031	1.23	N	054620	500	101 억		334473	N	N	0	N	00	N
83	20240717	150548	57	100.00	KOSDAQ		금융	N	N	N	N		N	6910	70	2	1.02	259249200	37792	109.35	6900	6910	6810	8890	4790	6840	6859.90	1.68	0	-3365	7013	6926	6853	6766	6693	6890	6730	102	2050	500	4920	10	1	19894221	1375	11.02	0.61	12	0.19	627.00	11280.00	13490	20230821	-48.78	5880	20231031	17.52	9290	-25.62	20240112	6320	9.34	20240530	13490	-48.78	20230821	5880	17.52	20231031	1.23	N	054620	500	101 억		334473	N	N	0	N	00	N
84	20240717	140545	57	100.00	KOSDAQ		금융	N	N	N	N		N	6880	40	2	0.58	149291360	21810	63.10	6900	6900	6810	8890	4790	6840	6845.09	1.68	0	-4518	7013	6926	6853	6766	6693	6890	6730	102	2050	500	4920	10	1	19894221	1369	10.97	0.61	12	0.11	627.00	11280.00	13490	20230821	-49.00	5880	20231031	17.01	9290	-25.94	20240112	6320	8.86	20240530	13490	-49.00	20230821	5880	17.01	20231031	1.23	N	054620	500	101 억		334473	N	N	0	N	00	N
85	20240717	130545	57	100.00	KOSDAQ		금융	N	N	N	N		N	6860	20	2	0.29	89941690	13138	38.01	6900	6900	6810	8890	4790	6840	6845.92	1.68	0	-3332	7013	6926	6853	6766	6693	6890	6730	102	2050	500	4920	10	1	19894221	1365	10.94	0.61	12	0.07	627.00	11280.00	13490	20230821	-49.15	5880	20231031	16.67	9290	-26.16	20240112	6320	8.54	20240530	13490	-49.15	20230821	5880	16.67	20231031	1.23	N	054620	500	101 억		334473	N	N	0	N	00	N
86	20240717	120545	57	100.00	KOSDAQ		금융	N	N	N	N		N	6880	40	2	0.58	80759030	11804	34.15	6900	6900	6810	8890	4790	6840	6841.67	1.68	0	-2974	7013	6926	6853	6766	6693	6890	6730	102	2050	500	4920	10	1	19894221	1369	10.97	0.61	12	0.06	627.00	11280.00	13490	20230821	-49.00	5880	20231031	17.01	9290	-25.94	20240112	6320	8.86	20240530	13490	-49.00	20230821	5880	17.01	20231031	1.23	N	054620	500	101 억		334473	N	N	0	N	00	N
87	20240717	110545	57	100.00	KOSDAQ		금융	N	N	N	N		N	6850	10	2	0.15	71921240	10512	30.41	6900	6900	6820	8890	4790	6840	6841.82	1.68	0	-2926	7013	6926	6853	6766	6693	6890	6730	102	2050	500	4920	10	1	19894221	1363	10.93	0.61	12	0.05	627.00	11280.00	13490	20230821	-49.22	5880	20231031	16.50	9290	-26.26	20240112	6320	8.39	20240530	13490	-49.22	20230821	5880	16.50	20231031	1.23	N	054620	500	101 억		334473	N	N	0	N	00	N
88	20240717	100545	57	100.00	KOSDAQ		금융	N	N	N	N		N	6880	40	2	0.58	30506340	4449	12.87	6900	6900	6820	8890	4790	6840	6856.90	1.68	0	-500	7013	6926	6853	6766	6693	6890	6730	102	2050	500	4920	10	1	19894221	1369	10.97	0.61	12	0.02	627.00	11280.00	13490	20230821	-49.00	5880	20231031	17.01	9290	-25.94	20240112	6320	8.86	20240530	13490	-49.00	20230821	5880	17.01	20231031	1.23	N	054620	500	101 억		334473	N	N	0	N	00	N
89	20240717	090443	57	100.00	KOSDAQ		금융	N	N	N	N		N	6890	50	2	0.73	778700	113	0.33	6900	6900	6890	8890	4790	6840	6891.15	1.68	0	-101	7013	6926	6853	6766	6693	6890	6730	102	2050	500	4920	10	1	19894221	1371	10.99	0.61	12	0.00	627.00	11280.00	13490	20230821	-48.93	5880	20231031	17.18	9290	-25.83	20240112	6320	9.02	20240530	13490	-48.93	20230821	5880	17.18	20231031	1.23	N	054620	500	101 억		334473	N	N	0	N	00	N
90	20240716	160546	57	100.00	KOSDAQ		금융	N	N	N	N		N	6840	-80	5	-1.16	236232650	34560	72.91	6920	6940	6780	8990	4850	6920	6835.40	1.71	0	-5736	7133	7026	6943	6836	6753	6985	6795	102	2070	500	4980	10	1	19894221	1361	10.91	0.61	12	0.17	627.00	11280.00	13490	20230821	-49.30	5880	20231031	16.33	9290	-26.37	20240112	6320	8.23	20240530	13490	-49.30	20230821	5880	16.33	20231031	1.23	N	054620	500	101 억		340209	N	N	0	N	00	N
91	20240716	150551	57	100.00	KOSDAQ		금융	N	N	N	N		N	6850	-70	5	-1.01	229770890	33614	70.91	6920	6940	6780	8990	4850	6920	6835.54	1.71	0	-5222	7133	7026	6943	6836	6753	6985	6795	102	2070	500	4980	10	1	19894221	1363	10.93	0.61	12	0.17	627.00	11280.00	13490	20230821	-49.22	5880	20231031	16.50	9290	-26.26	20240112	6320	8.39	20240530	13490	-49.22	20230821	5880	16.50	20231031	1.23	N	054620	500	101 억		340209	N	N	0	N	00	N
92	20240716	140549	57	100.00	KOSDAQ		금융	N	N	N	N		N	6820	-100	5	-1.45	225183610	32943	69.49	6920	6940	6780	8990	4850	6920	6835.52	1.71	0	-5091	7133	7026	6943	6836	6753	6985	6795	102	2070	500	4980	10	1	19894221	1357	10.88	0.60	12	0.17	627.00	11280.00	13490	20230821	-49.44	5880	20231031	15.99	9290	-26.59	20240112	6320	7.91	20240530	13490	-49.44	20230821	5880	15.99	20231031	1.23	N	054620	500	101 억		340209	N	N	0	N	00	N
93	20240716	130551	57	100.00	KOSDAQ		금융	N	N	N	N		N	6860	-60	5	-0.87	152150410	22228	46.89	6920	6940	6780	8990	4850	6920	6844.95	1.71	0	-5603	7133	7026	6943	6836	6753	6985	6795	102	2070	500	4980	10	1	19894221	1365	10.94	0.61	12	0.11	627.00	11280.00	13490	20230821	-49.15	5880	20231031	16.67	9290	-26.16	20240112	6320	8.54	20240530	13490	-49.15	20230821	5880	16.67	20231031	1.23	N	054620	500	101 억		340209	N	N	0	N	00	N
94	20240716	120548	57	100.00	KOSDAQ		금융	N	N	N	N		N	6880	-40	5	-0.58	151047760	22067	46.55	6920	6940	6780	8990	4850	6920	6844.92	1.71	0	-5601	7133	7026	6943	6836	6753	6985	6795	102	2070	500	4980	10	1	19894221	1369	10.97	0.61	12	0.11	627.00	11280.00	13490	20230821	-49.00	5880	20231031	17.01	9290	-25.94	20240112	6320	8.86	20240530	13490	-49.00	20230821	5880	17.01	20231031	1.23	N	054620	500	101 억		340209	N	N	0	N	00	N
95	20240716	110548	57	100.00	KOSDAQ		금융	N	N	N	N		N	6880	-40	5	-0.58	134722600	19687	41.53	6920	6940	6780	8990	4850	6920	6843.18	1.71	0	-5713	7133	7026	6943	6836	6753	6985	6795	102	2070	500	4980	10	1	19894221	1369	10.97	0.61	12	0.10	627.00	11280.00	13490	20230821	-49.00	5880	20231031	17.01	9290	-25.94	20240112	6320	8.86	20240530	13490	-49.00	20230821	5880	17.01	20231031	1.23	N	054620	500	101 억		340209	N	N	0	N	00	N
96	20240716	100549	57	100.00	KOSDAQ		금융	N	N	N	N		N	6810	-110	5	-1.59	105629350	15418	32.52	6920	6940	6810	8990	4850	6920	6850.99	1.71	0	-5856	7133	7026	6943	6836	6753	6985	6795	102	2070	500	4980	10	1	19894221	1355	10.86	0.60	12	0.08	627.00	11280.00	13490	20230821	-49.52	5880	20231031	15.82	9290	-26.70	20240112	6320	7.75	20240530	13490	-49.52	20230821	5880	15.82	20231031	1.23	N	054620	500	101 억		340209	N	N	0	N	00	N
97	20240716	090546	57	100.00	KOSDAQ		금융	N	N	N	N		N	6880	-40	5	-0.58	12697040	1847	3.90	6920	6920	6840	8990	4850	6920	6874.11	1.71	0	303	7133	7026	6943	6836	6753	6985	6795	102	2070	500	4980	10	1	19894221	1369	10.97	0.61	12	0.01	627.00	11280.00	13490	20230821	-49.00	5880	20231031	17.01	9290	-25.94	20240112	6320	8.86	20240530	13490	-49.00	20230821	5880	17.01	20231031	1.23	N	054620	500	101 억		340209	N	N	0	N	00	N
98	20240715	160539	57	100.00	KOSDAQ		금융	N	N	N	N		N	6920	-60	5	-0.86	326683250	47378	56.39	7050	7050	6860	9070	4890	6980	6895.24	1.76	0	-10812	7533	7256	7113	6836	6693	7185	6765	102	2090	500	5020	10	1	19894221	1377	11.04	0.61	12	0.24	627.00	11280.00	13490	20230821	-48.70	5880	20231031	17.69	9290	-25.51	20240112	6320	9.49	20240530	13490	-48.70	20230821	5880	17.69	20231031	1.18	N	054620	500	101 억		350991	N	N	0	N	00	N
99	20240715	150543	57	100.00	KOSDAQ		금융	N	N	N	N		N	6910	-70	5	-1.00	307691740	44630	53.12	7050	7050	6860	9070	4890	6980	6894.28	1.76	0	-10756	7533	7256	7113	6836	6693	7185	6765	102	2090	500	5020	10	1	19894221	1375	11.02	0.61	12	0.22	627.00	11280.00	13490	20230821	-48.78	5880	20231031	17.52	9290	-25.62	20240112	6320	9.34	20240530	13490	-48.78	20230821	5880	17.52	20231031	1.18	N	054620	500	101 억		350991	N	N	0	N	00	N
100	20240715	140542	57	100.00	KOSDAQ		금융	N	N	N	N		N	6890	-90	5	-1.29	225296790	32673	38.88	7050	7050	6860	9070	4890	6980	6895.50	1.76	0	-9841	7533	7256	7113	6836	6693	7185	6765	102	2090	500	5020	10	1	19894221	1371	10.99	0.61	12	0.16	627.00	11280.00	13490	20230821	-48.93	5880	20231031	17.18	9290	-25.83	20240112	6320	9.02	20240530	13490	-48.93	20230821	5880	17.18	20231031	1.18	N	054620	500	101 억		350991	N	N	0	N	00	N
101	20240715	130543	57	100.00	KOSDAQ		금융	N	N	N	N		N	6870	-110	5	-1.58	211879010	30724	36.57	7050	7050	6860	9070	4890	6980	6896.21	1.76	0	-9834	7533	7256	7113	6836	6693	7185	6765	102	2090	500	5020	10	1	19894221	1367	10.96	0.61	12	0.15	627.00	11280.00	13490	20230821	-49.07	5880	20231031	16.84	9290	-26.05	20240112	6320	8.70	20240530	13490	-49.07	20230821	5880	16.84	20231031	1.18	N	054620	500	101 억		350991	N	N	0	N	00	N
102	20240715	120543	57	100.00	KOSDAQ		금융	N	N	N	N		N	6890	-90	5	-1.29	184436920	26736	31.82	7050	7050	6860	9070	4890	6980	6898.45	1.76	0	-9279	7533	7256	7113	6836	6693	7185	6765	102	2090	500	5020	10	1	19894221	1371	10.99	0.61	12	0.13	627.00	11280.00	13490	20230821	-48.93	5880	20231031	17.18	9290	-25.83	20240112	6320	9.02	20240530	13490	-48.93	20230821	5880	17.18	20231031	1.18	N	054620	500	101 억		350991	N	N	0	N	00	N
103	20240715	110543	57	100.00	KOSDAQ		금융	N	N	N	N		N	6900	-80	5	-1.15	129614110	18770	22.34	7050	7050	6870	9070	4890	6980	6905.39	1.76	0	-5672	7533	7256	7113	6836	6693	7185	6765	102	2090	500	5020	10	1	19894221	1373	11.00	0.61	12	0.09	627.00	11280.00	13490	20230821	-48.85	5880	20231031	17.35	9290	-25.73	20240112	6320	9.18	20240530	13490	-48.85	20230821	5880	17.35	20231031	1.18	N	054620	500	101 억		350991	N	N	0	N	00	N
104	20240715	100543	57	100.00	KOSDAQ		금융	N	N	N	N		N	6870	-110	5	-1.58	105478190	15269	18.17	7050	7050	6870	9070	4890	6980	6908.00	1.76	0	-3847	7533	7256	7113	6836	6693	7185	6765	102	2090	500	5020	10	1	19894221	1367	10.96	0.61	12	0.08	627.00	11280.00	13490	20230821	-49.07	5880	20231031	16.84	9290	-26.05	20240112	6320	8.70	20240530	13490	-49.07	20230821	5880	16.84	20231031	1.18	N	054620	500	101 억		350991	N	N	0	N	00	N
105	20240715	090543	57	100.00	KOSDAQ		금융	N	N	N	N		N	6930	-50	5	-0.72	8253360	1188	1.41	7050	7050	6920	9070	4890	6980	6947.27	1.76	0	-281	7533	7256	7113	6836	6693	7185	6765	102	2090	500	5020	10	1	19894221	1379	11.05	0.61	12	0.01	627.00	11280.00	13490	20230821	-48.63	5880	20231031	17.86	9290	-25.40	20240112	6320	9.65	20240530	13490	-48.63	20230821	5880	17.86	20231031	1.18	N	054620	500	101 억		350991	N	N	0	N	00	N
106	20240712	160538	57	100.00	KOSDAQ		금융	N	N	N	N		N	6980	-220	5	-3.06	592286300	83492	40.09	7390	7390	6970	9360	5040	7200	7093.91	1.84	0	-16016	7753	7476	7253	6976	6753	7615	7115	102	2160	500	5180	10	1	19894221	1389	11.13	0.62	12	0.42	627.00	11280.00	13490	20230821	-48.26	5880	20231031	18.71	9290	-24.87	20240112	6320	10.44	20240530	13490	-48.26	20230821	5880	18.71	20231031	1.20	N	054620	500	101 억		366644	N	N	0	N	00	N
107	20240712	150541	57	100.00	KOSDAQ		금융	N	N	N	N		N	7090	-110	5	-1.53	423988980	59439	28.54	7390	7390	7050	9360	5040	7200	7133.07	1.84	0	-14902	7753	7476	7253	6976	6753	7615	7115	102	2160	500	5180	10	1	19894221	1411	11.31	0.63	12	0.30	627.00	11280.00	13490	20230821	-47.44	5880	20231031	20.58	9290	-23.68	20240112	6320	12.18	20240530	13490	-47.44	20230821	5880	20.58	20231031	1.20	N	054620	500	101 억		366644	N	N	0	N	00	N
108	20240712	140545	57	100.00	KOSDAQ		금융	N	N	N	N		N	7150	-50	5	-0.69	330388600	46212	22.19	7390	7390	7070	9360	5040	7200	7149.30	1.84	0	-13471	7753	7476	7253	6976	6753	7615	7115	102	2160	500	5180	10	1	19894221	1422	11.40	0.63	12	0.23	627.00	11280.00	13490	20230821	-47.00	5880	20231031	21.60	9290	-23.04	20240112	6320	13.13	20240530	13490	-47.00	20230821	5880	21.60	20231031	1.20	N	054620	500	101 억		366644	N	N	0	N	00	N
109	20240712	130540	57	100.00	KOSDAQ		금융	N	N	N	N		N	7130	-70	5	-0.97	303111140	42383	20.35	7390	7390	7070	9360	5040	7200	7151.60	1.84	0	-10721	7753	7476	7253	6976	6753	7615	7115	102	2160	500	5180	10	1	19894221	1418	11.37	0.63	12	0.21	627.00	11280.00	13490	20230821	-47.15	5880	20231031	21.26	9290	-23.25	20240112	6320	12.82	20240530	13490	-47.15	20230821	5880	21.26	20231031	1.20	N	054620	500	101 억		366644	N	N	0	N	00	N
110	20240712	120541	57	100.00	KOSDAQ		금융	N	N	N	N		N	7150	-50	5	-0.69	257024970	35912	17.24	7390	7390	7070	9360	5040	7200	7156.96	1.84	0	-10198	7753	7476	7253	6976	6753	7615	7115	102	2160	500	5180	10	1	19894221	1422	11.40	0.63	12	0.18	627.00	11280.00	13490	20230821	-47.00	5880	20231031	21.60	9290	-23.04	20240112	6320	13.13	20240530	13490	-47.00	20230821	5880	21.60	20231031	1.20	N	054620	500	101 억		366644	N	N	0	N	00	N
111	20240712	110539	57	100.00	KOSDAQ		금융	N	N	N	N		N	7160	-40	5	-0.56	222977180	31143	14.95	7390	7390	7070	9360	5040	7200	7159.66	1.84	0	-8890	7753	7476	7253	6976	6753	7615	7115	102	2160	500	5180	10	1	19894221	1424	11.42	0.63	12	0.16	627.00	11280.00	13490	20230821	-46.92	5880	20231031	21.77	9290	-22.93	20240112	6320	13.29	20240530	13490	-46.92	20230821	5880	21.77	20231031	1.20	N	054620	500	101 억		366644	N	N	0	N	00	N
112	20240712	100541	57	100.00	KOSDAQ		금융	N	N	N	N		N	7110	-90	5	-1.25	145895550	20420	9.80	7390	7390	7070	9360	5040	7200	7144.47	1.84	0	-5442	7753	7476	7253	6976	6753	7615	7115	102	2160	500	5180	10	1	19894221	1414	11.34	0.63	12	0.10	627.00	11280.00	13490	20230821	-47.29	5880	20231031	20.92	9290	-23.47	20240112	6320	12.50	20240530	13490	-47.29	20230821	5880	20.92	20231031	1.20	N	054620	500	101 억		366644	N	N	0	N	00	N
113	20240712	090537	57	100.00	KOSDAQ		금융	N	N	N	N		N	7120	-80	5	-1.11	18128350	2522	1.21	7390	7390	7120	9360	5040	7200	7187.59	1.84	0	-1428	7753	7476	7253	6976	6753	7615	7115	102	2160	500	5180	10	1	19894221	1416	11.36	0.63	12	0.01	627.00	11280.00	13490	20230821	-47.22	5880	20231031	21.09	9290	-23.36	20240112	6320	12.66	20240530	13490	-47.22	20230821	5880	21.09	20231031	1.20	N	054620	500	101 억		366644	N	N	0	N	00	N
114	20240711	160536	57	100.00	KOSDAQ		금융	N	N	N	N		N	7200	180	2	2.56	1518040120	208149	341.24	7040	7530	7030	9120	4920	7020	7293.05	1.75	0	18925	7313	7166	7033	6886	6753	7240	6960	102	2100	500	5050	10	1	19894221	1432	11.48	0.64	12	1.05	627.00	11280.00	13490	20230821	-46.63	5880	20231031	22.45	9290	-22.50	20240112	6320	13.92	20240530	13490	-46.63	20230821	5880	22.45	20231031	1.21	N	054620	500	101 억		348155	N	N	0	N	00	N
115	20240711	150541	57	100.00	KOSDAQ		금융	N	N	N	N		N	7210	190	2	2.71	1468286890	201242	329.92	7040	7530	7030	9120	4920	7020	7296.13	1.75	0	18322	7313	7166	7033	6886	6753	7240	6960	102	2100	500	5050	10	1	19894221	1434	11.50	0.64	12	1.01	627.00	11280.00	13490	20230821	-46.55	5880	20231031	22.62	9290	-22.39	20240112	6320	14.08	20240530	13490	-46.55	20230821	5880	22.62	20231031	1.21	N	054620	500	101 억		348155	N	N	0	N	00	N
116	20240711	140541	57	100.00	KOSDAQ		금융	N	N	N	N		N	7240	220	2	3.13	1410429340	193216	316.76	7040	7530	7030	9120	4920	7020	7299.75	1.75	0	18252	7313	7166	7033	6886	6753	7240	6960	102	2100	500	5050	10	1	19894221	1440	11.55	0.64	12	0.97	627.00	11280.00	13490	20230821	-46.33	5880	20231031	23.13	9290	-22.07	20240112	6320	14.56	20240530	13490	-46.33	20230821	5880	23.13	20231031	1.21	N	054620	500	101 억		348155	N	N	0	N	00	N
117	20240711	130539	57	100.00	KOSDAQ		금융	N	N	N	N		N	7250	230	2	3.28	1348266510	184578	302.60	7040	7530	7030	9120	4920	7020	7304.59	1.75	0	18744	7313	7166	7033	6886	6753	7240	6960	102	2100	500	5050	10	1	19894221	1442	11.56	0.64	12	0.93	627.00	11280.00	13490	20230821	-46.26	5880	20231031	23.30	9290	-21.96	20240112	6320	14.72	20240530	13490	-46.26	20230821	5880	23.30	20231031	1.21	N	054620	500	101 억		348155	N	N	0	N	00	N
118	20240711	120539	57	100.00	KOSDAQ		금융	N	N	N	N		N	7260	240	2	3.42	1314822420	179965	295.03	7040	7530	7030	9120	4920	7020	7305.99	1.75	0	20409	7313	7166	7033	6886	6753	7240	6960	102	2100	500	5050	10	1	19894221	1444	11.58	0.64	12	0.90	627.00	11280.00	13490	20230821	-46.18	5880	20231031	23.47	9290	-21.85	20240112	6320	14.87	20240530	13490	-46.18	20230821	5880	23.47	20231031	1.21	N	054620	500	101 억		348155	N	N	0	N	00	N
119	20240711	110538	57	100.00	KOSDAQ		금융	N	N	N	N		N	7240	220	2	3.13	1236652420	169256	277.48	7040	7530	7030	9120	4920	7020	7306.40	1.75	0	23258	7313	7166	7033	6886	6753	7240	6960	102	2100	500	5050	10	1	19894221	1440	11.55	0.64	12	0.85	627.00	11280.00	13490	20230821	-46.33	5880	20231031	23.13	9290	-22.07	20240112	6320	14.56	20240530	13490	-46.33	20230821	5880	23.13	20231031	1.21	N	054620	500	101 억		348155	N	N	0	N	00	N
120	20240711	100537	57	100.00	KOSDAQ		금융	N	N	N	N		N	7410	390	2	5.56	716543230	98342	161.22	7040	7480	7030	9120	4920	7020	7286.24	1.75	0	22480	7313	7166	7033	6886	6753	7240	6960	102	2100	500	5050	10	1	19894221	1474	11.82	0.66	12	0.49	627.00	11280.00	13490	20230821	-45.07	5880	20231031	26.02	9290	-20.24	20240112	6320	17.25	20240530	13490	-45.07	20230821	5880	26.02	20231031	1.21	N	054620	500	101 억		348155	N	N	0	N	00	N
121	20240711	090536	57	100.00	KOSDAQ		금융	N	N	N	N		N	7060	40	2	0.57	21995480	3117	5.11	7040	7150	7030	9120	4920	7020	7056.62	1.75	0	-1451	7313	7166	7033	6886	6753	7240	6960	102	2100	500	5050	10	1	19894221	1405	11.26	0.63	12	0.02	627.00	11280.00	13490	20230821	-47.66	5880	20231031	20.07	9290	-24.00	20240112	6320	11.71	20240530	13490	-47.66	20230821	5880	20.07	20231031	1.21	N	054620	500	101 억		348155	N	N	0	N	00	N
122	20240710	160536	57	100.00	KOSDAQ		금융	N	N	N	N		N	7020	140	2	2.03	429957730	60986	98.01	6900	7180	6900	8940	4820	6880	7050.12	1.71	0	8102	7240	7060	6970	6790	6700	7015	6745	102	2060	500	4950	10	1	19894221	1397	11.20	0.62	12	0.31	627.00	11280.00	13490	20230821	-47.96	5880	20231031	19.39	9290	-24.43	20240112	6320	11.08	20240530	13490	-47.96	20230821	5880	19.39	20231031	1.19	N	054620	500	101 억		340206	N	N	0	N	00	N
123	20240710	150538	57	100.00	KOSDAQ		금융	N	N	N	N		N	7020	140	2	2.03	418098370	59296	95.30	6900	7180	6900	8940	4820	6880	7051.04	1.71	0	8427	7240	7060	6970	6790	6700	7015	6745	102	2060	500	4950	10	1	19894221	1397	11.20	0.62	12	0.30	627.00	11280.00	13490	20230821	-47.96	5880	20231031	19.39	9290	-24.43	20240112	6320	11.08	20240530	13490	-47.96	20230821	5880	19.39	20231031	1.19	N	054620	500	101 억		340206	N	N	0	N	00	N
124	20240710	140535	57	100.00	KOSDAQ		금융	N	N	N	N		N	6980	100	2	1.45	410701230	58240	93.60	6900	7180	6900	8940	4820	6880	7051.88	1.71	0	8455	7240	7060	6970	6790	6700	7015	6745	102	2060	500	4950	10	1	19894221	1389	11.13	0.62	12	0.29	627.00	11280.00	13490	20230821	-48.26	5880	20231031	18.71	9290	-24.87	20240112	6320	10.44	20240530	13490	-48.26	20230821	5880	18.71	20231031	1.19	N	054620	500	101 억		340206	N	N	0	N	00	N
125	20240710	130536	57	100.00	KOSDAQ		금융	N	N	N	N		N	7040	160	2	2.33	383381440	54338	87.33	6900	7180	6900	8940	4820	6880	7055.49	1.71	0	8061	7240	7060	6970	6790	6700	7015	6745	102	2060	500	4950	10	1	19894221	1401	11.23	0.62	12	0.27	627.00	11280.00	13490	20230821	-47.81	5880	20231031	19.73	9290	-24.22	20240112	6320	11.39	20240530	13490	-47.81	20230821	5880	19.73	20231031	1.19	N	054620	500	101 억		340206	N	N	0	N	00	N
126	20240710	120537	57	100.00	KOSDAQ		금융	N	N	N	N		N	7060	180	2	2.62	377536230	53508	86.00	6900	7180	6900	8940	4820	6880	7055.70	1.71	0	8135	7240	7060	6970	6790	6700	7015	6745	102	2060	500	4950	10	1	19894221	1405	11.26	0.63	12	0.27	627.00	11280.00	13490	20230821	-47.66	5880	20231031	20.07	9290	-24.00	20240112	6320	11.71	20240530	13490	-47.66	20230821	5880	20.07	20231031	1.19	N	054620	500	101 억		340206	N	N	0	N	00	N
127	20240710	110537	57	100.00	KOSDAQ		금융	N	N	N	N		N	7050	170	2	2.47	357547290	50661	81.42	6900	7180	6900	8940	4820	6880	7057.64	1.71	0	8100	7240	7060	6970	6790	6700	7015	6745	102	2060	500	4950	10	1	19894221	1403	11.24	0.62	12	0.25	627.00	11280.00	13490	20230821	-47.74	5880	20231031	19.90	9290	-24.11	20240112	6320	11.55	20240530	13490	-47.74	20230821	5880	19.90	20231031	1.19	N	054620	500	101 억		340206	N	N	0	N	00	N
128	20240710	100533	57	100.00	KOSDAQ		금융	N	N	N	N		N	7060	180	2	2.62	310768600	44027	70.76	6900	7180	6900	8940	4820	6880	7058.59	1.71	0	8730	7240	7060	6970	6790	6700	7015	6745	102	2060	500	4950	10	1	19894221	1405	11.26	0.63	12	0.22	627.00	11280.00	13490	20230821	-47.66	5880	20231031	20.07	9290	-24.00	20240112	6320	11.71	20240530	13490	-47.66	20230821	5880	20.07	20231031	1.19	N	054620	500	101 억		340206	N	N	0	N	00	N
129	20240710	090535	57	100.00	KOSDAQ		금융	N	N	N	N		N	7030	150	2	2.18	18220620	2599	4.18	6900	7080	6900	8940	4820	6880	7010.63	1.71	0	-614	7240	7060	6970	6790	6700	7015	6745	102	2060	500	4950	10	1	19894221	1399	11.21	0.62	12	0.01	627.00	11280.00	13490	20230821	-47.89	5880	20231031	19.56	9290	-24.33	20240112	6320	11.23	20240530	13490	-47.89	20230821	5880	19.56	20231031	1.19	N	054620	500	101 억		340206	N	N	0	N	00	N
130	20240709	160535	57	100.00	KOSDAQ		금융	N	N	N	N		N	6880	-70	5	-1.01	432923910	61821	183.78	7000	7150	6880	9030	4870	6950	7002.87	1.76	0	-10705	7143	7046	6903	6806	6663	7095	6855	102	2080	500	5000	10	1	19894221	1369	10.97	0.61	12	0.31	627.00	11280.00	13490	20230821	-49.00	5880	20231031	17.01	9290	-25.94	20240112	6320	8.86	20240530	13490	-49.00	20230821	5880	17.01	20231031	1.18	N	054620	500	101 억		350911	N	N	0	N	00	N
131	20240709	150535	57	100.00	KOSDAQ		금융	N	N	N	N		N	6950	0	3	0.00	390087130	55624	165.36	7000	7150	6940	9030	4870	6950	7012.93	1.76	0	-9688	7143	7046	6903	6806	6663	7095	6855	102	2080	500	5000	10	1	19894221	1383	11.08	0.62	12	0.28	627.00	11280.00	13490	20230821	-48.48	5880	20231031	18.20	9290	-25.19	20240112	6320	9.97	20240530	13490	-48.48	20230821	5880	18.20	20231031	1.18	N	054620	500	101 억		350911	N	N	0	N	00	N
132	20240709	140536	57	100.00	KOSDAQ		금융	N	N	N	N		N	7010	60	2	0.86	339603330	48372	143.80	7000	7150	6950	9030	4870	6950	7020.66	1.76	0	-4257	7143	7046	6903	6806	6663	7095	6855	102	2080	500	5000	10	1	19894221	1395	11.18	0.62	12	0.24	627.00	11280.00	13490	20230821	-48.04	5880	20231031	19.22	9290	-24.54	20240112	6320	10.92	20240530	13490	-48.04	20230821	5880	19.22	20231031	1.18	N	054620	500	101 억		350911	N	N	0	N	00	N
133	20240709	130537	57	100.00	KOSDAQ		금융	N	N	N	N		N	7010	60	2	0.86	282549000	40214	119.55	7000	7150	6950	9030	4870	6950	7026.14	1.76	0	1764	7143	7046	6903	6806	6663	7095	6855	102	2080	500	5000	10	1	19894221	1395	11.18	0.62	12	0.20	627.00	11280.00	13490	20230821	-48.04	5880	20231031	19.22	9290	-24.54	20240112	6320	10.92	20240530	13490	-48.04	20230821	5880	19.22	20231031	1.18	N	054620	500	101 억		350911	N	N	0	N	00	N
134	20240709	120539	57	100.00	KOSDAQ		금융	N	N	N	N		N	7010	60	2	0.86	261217680	37170	110.50	7000	7150	6950	9030	4870	6950	7027.65	1.76	0	1944	7143	7046	6903	6806	6663	7095	6855	102	2080	500	5000	10	1	19894221	1395	11.18	0.62	12	0.19	627.00	11280.00	13490	20230821	-48.04	5880	20231031	19.22	9290	-24.54	20240112	6320	10.92	20240530	13490	-48.04	20230821	5880	19.22	20231031	1.18	N	054620	500	101 억		350911	N	N	0	N	00	N
135	20240709	110538	57	100.00	KOSDAQ		금융	N	N	N	N		N	7020	70	2	1.01	202045410	28741	85.44	7000	7150	6950	9030	4870	6950	7029.87	1.76	0	-311	7143	7046	6903	6806	6663	7095	6855	102	2080	500	5000	10	1	19894221	1397	11.20	0.62	12	0.14	627.00	11280.00	13490	20230821	-47.96	5880	20231031	19.39	9290	-24.43	20240112	6320	11.08	20240530	13490	-47.96	20230821	5880	19.39	20231031	1.18	N	054620	500	101 억		350911	N	N	0	N	00	N
136	20240709	100536	57	100.00	KOSDAQ		금융	N	N	N	N		N	7000	50	2	0.72	160125120	22750	67.63	7000	7150	6950	9030	4870	6950	7038.47	1.76	0	1173	7143	7046	6903	6806	6663	7095	6855	102	2080	500	5000	10	1	19894221	1393	11.16	0.62	12	0.11	627.00	11280.00	13490	20230821	-48.11	5880	20231031	19.05	9290	-24.65	20240112	6320	10.76	20240530	13490	-48.11	20230821	5880	19.05	20231031	1.18	N	054620	500	101 억		350911	N	N	0	N	00	N
137	20240709	090536	57	100.00	KOSDAQ		금융	N	N	N	N		N	6980	30	2	0.43	10526780	1505	4.47	7000	7040	6950	9030	4870	6950	6994.54	1.76	0	-81	7143	7046	6903	6806	6663	7095	6855	102	2080	500	5000	10	1	19894221	1389	11.13	0.62	12	0.01	627.00	11280.00	13490	20230821	-48.26	5880	20231031	18.71	9290	-24.87	20240112	6320	10.44	20240530	13490	-48.26	20230821	5880	18.71	20231031	1.18	N	054620	500	101 억		350911	N	N	0	N	00	N
138	20240708	160532	57	100.00	KOSDAQ		금융	N	N	N	N		N	6950	110	2	1.61	232120450	33581	73.98	6840	7000	6760	8890	4790	6840	6912.24	1.78	0	-3421	7153	6996	6893	6736	6633	6945	6685	102	2050	500	4920	10	1	19894221	1383	11.08	0.62	12	0.17	627.00	11280.00	13490	20230821	-48.48	5880	20231031	18.20	9290	-25.19	20240112	6320	9.97	20240530	13490	-48.48	20230821	5880	18.20	20231031	1.15	N	054620	500	101 억		354305	N	N	0	N	00	N
139	20240708	150533	57	100.00	KOSDAQ		금융	N	N	N	N		N	6940	100	2	1.46	214604980	31059	68.42	6840	7000	6760	8890	4790	6840	6909.59	1.78	0	-3207	7153	6996	6893	6736	6633	6945	6685	102	2050	500	4920	10	1	19894221	1381	11.07	0.62	12	0.16	627.00	11280.00	13490	20230821	-48.55	5880	20231031	18.03	9290	-25.30	20240112	6320	9.81	20240530	13490	-48.55	20230821	5880	18.03	20231031	1.15	N	054620	500	101 억		354305	N	N	0	N	00	N
140	20240708	140535	57	100.00	KOSDAQ		금융	N	N	N	N		N	6890	50	2	0.73	174143360	25232	55.59	6840	7000	6760	8890	4790	6840	6901.69	1.78	0	-2080	7153	6996	6893	6736	6633	6945	6685	102	2050	500	4920	10	1	19894221	1371	10.99	0.61	12	0.13	627.00	11280.00	13490	20230821	-48.93	5880	20231031	17.18	9290	-25.83	20240112	6320	9.02	20240530	13490	-48.93	20230821	5880	17.18	20231031	1.15	N	054620	500	101 억		354305	N	N	0	N	00	N
141	20240708	130531	57	100.00	KOSDAQ		금융	N	N	N	N		N	6950	110	2	1.61	148580860	21529	47.43	6840	7000	6760	8890	4790	6840	6901.43	1.78	0	84	7153	6996	6893	6736	6633	6945	6685	102	2050	500	4920	10	1	19894221	1383	11.08	0.62	12	0.11	627.00	11280.00	13490	20230821	-48.48	5880	20231031	18.20	9290	-25.19	20240112	6320	9.97	20240530	13490	-48.48	20230821	5880	18.20	20231031	1.15	N	054620	500	101 억		354305	N	N	0	N	00	N
142	20240708	120533	57	100.00	KOSDAQ		금융	N	N	N	N		N	6950	110	2	1.61	119603870	17349	38.22	6840	7000	6760	8890	4790	6840	6893.99	1.78	0	467	7153	6996	6893	6736	6633	6945	6685	102	2050	500	4920	10	1	19894221	1383	11.08	0.62	12	0.09	627.00	11280.00	13490	20230821	-48.48	5880	20231031	18.20	9290	-25.19	20240112	6320	9.97	20240530	13490	-48.48	20230821	5880	18.20	20231031	1.15	N	054620	500	101 억		354305	N	N	0	N	00	N
143	20240708	110531	57	100.00	KOSDAQ		금융	N	N	N	N		N	6870	30	2	0.44	101830220	14788	32.58	6840	7000	6760	8890	4790	6840	6886.00	1.78	0	841	7153	6996	6893	6736	6633	6945	6685	102	2050	500	4920	10	1	19894221	1367	10.96	0.61	12	0.07	627.00	11280.00	13490	20230821	-49.07	5880	20231031	16.84	9290	-26.05	20240112	6320	8.70	20240530	13490	-49.07	20230821	5880	16.84	20231031	1.15	N	054620	500	101 억		354305	N	N	0	N	00	N
144	20240708	100532	57	100.00	KOSDAQ		금융	N	N	N	N		N	6940	100	2	1.46	62638780	9083	20.01	6840	7000	6760	8890	4790	6840	6896.27	1.78	0	788	7153	6996	6893	6736	6633	6945	6685	102	2050	500	4920	10	1	19894221	1381	11.07	0.62	12	0.05	627.00	11280.00	13490	20230821	-48.55	5880	20231031	18.03	9290	-25.30	20240112	6320	9.81	20240530	13490	-48.55	20230821	5880	18.03	20231031	1.15	N	054620	500	101 억		354305	N	N	0	N	00	N
145	20240708	090532	57	100.00	KOSDAQ		금융	N	N	N	N		N	6840	0	3	0.00	15401920	2258	4.97	6840	6840	6760	8890	4790	6840	6821.05	1.78	0	1465	7153	6996	6893	6736	6633	6945	6685	102	2050	500	4920	10	1	19894221	1361	10.91	0.61	12	0.01	627.00	11280.00	13490	20230821	-49.30	5880	20231031	16.33	9290	-26.37	20240112	6320	8.23	20240530	13490	-49.30	20230821	5880	16.33	20231031	1.15	N	054620	500	101 억		354305	N	N	0	N	00	N
146	20240705	160529	57	100.00	KOSDAQ		금융	N	N	N	N		N	6840	-90	5	-1.30	308036610	44529	49.77	6870	7050	6790	9000	4860	6930	6917.69	1.79	0	-1803	7156	7042	6876	6762	6596	7100	6820	102	2070	500	4980	10	1	19894221	1361	10.91	0.61	12	0.22	627.00	11280.00	13490	20230821	-49.30	5880	20231031	16.33	9290	-26.37	20240112	6320	8.23	20240530	13490	-49.30	20230821	5880	16.33	20231031	1.20	N	054620	500	101 억		355636	N	N	0	N	00	N
147	20240705	150532	57	100.00	KOSDAQ		금융	N	N	N	N		N	6850	-80	5	-1.15	290260450	41933	46.87	6870	7050	6790	9000	4860	6930	6922.01	1.79	0	-1735	7156	7042	6876	6762	6596	7100	6820	102	2070	500	4980	10	1	19894221	1363	10.93	0.61	12	0.21	627.00	11280.00	13490	20230821	-49.22	5880	20231031	16.50	9290	-26.26	20240112	6320	8.39	20240530	13490	-49.22	20230821	5880	16.50	20231031	1.20	N	054620	500	101 억		355636	N	N	0	N	00	N
148	20240705	140532	57	100.00	KOSDAQ		금융	N	N	N	N		N	6910	-20	5	-0.29	250622380	36172	40.43	6870	7050	6790	9000	4860	6930	6928.63	1.79	0	-421	7156	7042	6876	6762	6596	7100	6820	102	2070	500	4980	10	1	19894221	1375	11.02	0.61	12	0.18	627.00	11280.00	13490	20230821	-48.78	5880	20231031	17.52	9290	-25.62	20240112	6320	9.34	20240530	13490	-48.78	20230821	5880	17.52	20231031	1.20	N	054620	500	101 억		355636	N	N	0	N	00	N
149	20240705	130531	57	100.00	KOSDAQ		금융	N	N	N	N		N	6990	60	2	0.87	236834280	34185	38.21	6870	7050	6790	9000	4860	6930	6928.02	1.79	0	-722	7156	7042	6876	6762	6596	7100	6820	102	2070	500	4980	10	1	19894221	1391	11.15	0.62	12	0.17	627.00	11280.00	13490	20230821	-48.18	5880	20231031	18.88	9290	-24.76	20240112	6320	10.60	20240530	13490	-48.18	20230821	5880	18.88	20231031	1.20	N	054620	500	101 억		355636	N	N	0	N	00	N
150	20240705	120531	57	100.00	KOSDAQ		금융	N	N	N	N		N	6960	30	2	0.43	205018900	29602	33.08	6870	7050	6790	9000	4860	6930	6925.85	1.79	0	-732	7156	7042	6876	6762	6596	7100	6820	102	2070	500	4980	10	1	19894221	1385	11.10	0.62	12	0.15	627.00	11280.00	13490	20230821	-48.41	5880	20231031	18.37	9290	-25.08	20240112	6320	10.13	20240530	13490	-48.41	20230821	5880	18.37	20231031	1.20	N	054620	500	101 억		355636	N	N	0	N	00	N
151	20240705	110529	57	100.00	KOSDAQ		금융	N	N	N	N		N	6970	40	2	0.58	169250460	24456	27.33	6870	7050	6790	9000	4860	6930	6920.61	1.79	0	43	7156	7042	6876	6762	6596	7100	6820	102	2070	500	4980	10	1	19894221	1387	11.12	0.62	12	0.12	627.00	11280.00	13490	20230821	-48.33	5880	20231031	18.54	9290	-24.97	20240112	6320	10.28	20240530	13490	-48.33	20230821	5880	18.54	20231031	1.20	N	054620	500	101 억		355636	N	N	0	N	00	N
152	20240705	100530	57	100.00	KOSDAQ		금융	N	N	N	N		N	6930	0	3	0.00	73807140	10767	12.03	6870	6950	6790	9000	4860	6930	6854.94	1.79	0	1922	7156	7042	6876	6762	6596	7100	6820	102	2070	500	4980	10	1	19894221	1379	11.05	0.61	12	0.05	627.00	11280.00	13490	20230821	-48.63	5880	20231031	17.86	9290	-25.40	20240112	6320	9.65	20240530	13490	-48.63	20230821	5880	17.86	20231031	1.20	N	054620	500	101 억		355636	N	N	0	N	00	N
153	20240705	090530	57	100.00	KOSDAQ		금융	N	N	N	N		N	6800	-130	5	-1.88	5780930	846	0.95	6870	6880	6800	9000	4860	6930	6833.25	1.79	0	-40	7156	7042	6876	6762	6596	7100	6820	102	2070	500	4980	10	1	19894221	1353	10.85	0.60	12	0.00	627.00	11280.00	13490	20230821	-49.59	5880	20231031	15.65	9290	-26.80	20240112	6320	7.59	20240530	13490	-49.59	20230821	5880	15.65	20231031	1.20	N	054620	500	101 억		355636	N	N	0	N	00	N
154	20240704	160527	57	100.00	KOSDAQ		금융	N	N	N	N		N	6930	60	2	0.87	606578530	89068	68.88	6920	6990	6710	8930	4810	6870	6810.19	1.78	0	3107	7363	7116	6913	6666	6463	7015	6565	102	2060	500	4940	10	1	19894221	1379	11.05	0.61	12	0.45	627.00	11280.00	13490	20230821	-48.63	5880	20231031	17.86	9290	-25.40	20240112	6320	9.65	20240530	13490	-48.63	20230821	5880	17.86	20231031	1.19	N	054620	500	101 억		354156	N	N	0	N	00	N
155	20240704	150530	57	100.00	KOSDAQ		금융	N	N	N	N		N	6900	30	2	0.44	573982730	84345	65.23	6920	6990	6710	8930	4810	6870	6805.18	1.78	0	2271	7363	7116	6913	6666	6463	7015	6565	102	2060	500	4940	10	1	19894221	1373	11.00	0.61	12	0.42	627.00	11280.00	13490	20230821	-48.85	5880	20231031	17.35	9290	-25.73	20240112	6320	9.18	20240530	13490	-48.85	20230821	5880	17.35	20231031	1.19	N	054620	500	101 억		354156	N	N	0	N	00	N
156	20240704	140529	57	100.00	KOSDAQ		금융	N	N	N	N		N	6920	50	2	0.73	529054310	77855	60.21	6920	6990	6710	8930	4810	6870	6795.38	1.78	0	2946	7363	7116	6913	6666	6463	7015	6565	102	2060	500	4940	10	1	19894221	1377	11.04	0.61	12	0.39	627.00	11280.00	13490	20230821	-48.70	5880	20231031	17.69	9290	-25.51	20240112	6320	9.49	20240530	13490	-48.70	20230821	5880	17.69	20231031	1.19	N	054620	500	101 억		354156	N	N	0	N	00	N
157	20240704	130530	57	100.00	KOSDAQ		금융	N	N	N	N		N	6810	-60	5	-0.87	470682400	69371	53.65	6920	6990	6710	8930	4810	6870	6785.00	1.78	0	-602	7363	7116	6913	6666	6463	7015	6565	102	2060	500	4940	10	1	19894221	1355	10.86	0.60	12	0.35	627.00	11280.00	13490	20230821	-49.52	5880	20231031	15.82	9290	-26.70	20240112	6320	7.75	20240530	13490	-49.52	20230821	5880	15.82	20231031	1.19	N	054620	500	101 억		354156	N	N	0	N	00	N
158	20240704	120529	57	100.00	KOSDAQ		금융	N	N	N	N		N	6740	-130	5	-1.89	387233390	57040	44.11	6920	6990	6710	8930	4810	6870	6788.80	1.78	0	-2562	7363	7116	6913	6666	6463	7015	6565	102	2060	500	4940	10	1	19894221	1341	10.75	0.60	12	0.29	627.00	11280.00	13490	20230821	-50.04	5880	20231031	14.63	9290	-27.45	20240112	6320	6.65	20240530	13490	-50.04	20230821	5880	14.63	20231031	1.19	N	054620	500	101 억		354156	N	N	0	N	00	N
159	20240704	110528	57	100.00	KOSDAQ		금융	N	N	N	N		N	6720	-150	5	-2.18	298951260	43932	33.97	6920	6990	6710	8930	4810	6870	6804.86	1.78	0	-5583	7363	7116	6913	6666	6463	7015	6565	102	2060	500	4940	10	1	19894221	1337	10.72	0.60	12	0.22	627.00	11280.00	13490	20230821	-50.19	5880	20231031	14.29	9290	-27.66	20240112	6320	6.33	20240530	13490	-50.19	20230821	5880	14.29	20231031	1.19	N	054620	500	101 억		354156	N	N	0	N	00	N
160	20240704	100529	57	100.00	KOSDAQ		금융	N	N	N	N		N	6900	30	2	0.44	75376440	10914	8.44	6920	6990	6810	8930	4810	6870	6906.40	1.78	0	-1124	7363	7116	6913	6666	6463	7015	6565	102	2060	500	4940	10	1	19894221	1373	11.00	0.61	12	0.05	627.00	11280.00	13490	20230821	-48.85	5880	20231031	17.35	9290	-25.73	20240112	6320	9.18	20240530	13490	-48.85	20230821	5880	17.35	20231031	1.19	N	054620	500	101 억		354156	N	N	0	N	00	N
161	20240704	090529	57	100.00	KOSDAQ		금융	N	N	N	N		N	6950	80	2	1.16	15333670	2211	1.71	6920	6990	6870	8930	4810	6870	6935.17	1.78	0	-199	7363	7116	6913	6666	6463	7015	6565	102	2060	500	4940	10	1	19894221	1383	11.08	0.62	12	0.01	627.00	11280.00	13490	20230821	-48.48	5880	20231031	18.20	9290	-25.19	20240112	6320	9.97	20240530	13490	-48.48	20230821	5880	18.20	20231031	1.19	N	054620	500	101 억		354156	N	N	0	N	00	N
162	20240703	160526	57	100.00	KOSDAQ		금융	N	N	N	N		N	6870	-180	5	-2.55	890322720	129043	66.14	7140	7160	6710	9160	4940	7050	6899.45	1.70	0	15237	7703	7376	7163	6836	6623	7270	6730	102	2110	500	5070	10	1	19894221	1367	10.96	0.61	12	0.65	627.00	11280.00	13490	20230821	-49.07	5880	20231031	16.84	9290	-26.05	20240112	6320	8.70	20240530	13490	-49.07	20230821	5880	16.84	20231031	1.19	N	054620	500	101 억		339010	N	N	0	N	00	N
163	20240703	150528	57	100.00	KOSDAQ		금융	N	N	N	N		N	6910	-140	5	-1.99	870200680	126127	64.65	7140	7160	6710	9160	4940	7050	6899.40	1.70	0	16763	7703	7376	7163	6836	6623	7270	6730	102	2110	500	5070	10	1	19894221	1375	11.02	0.61	12	0.63	627.00	11280.00	13490	20230821	-48.78	5880	20231031	17.52	9290	-25.62	20240112	6320	9.34	20240530	13490	-48.78	20230821	5880	17.52	20231031	1.19	N	054620	500	101 억		339010	N	N	0	N	00	N
164	20240703	140528	57	100.00	KOSDAQ		금융	N	N	N	N		N	6790	-260	5	-3.69	791855050	114727	58.81	7140	7160	6710	9160	4940	7050	6902.08	1.70	0	14826	7703	7376	7163	6836	6623	7270	6730	102	2110	500	5070	10	1	19894221	1351	10.83	0.60	12	0.58	627.00	11280.00	13490	20230821	-49.67	5880	20231031	15.48	9290	-26.91	20240112	6320	7.44	20240530	13490	-49.67	20230821	5880	15.48	20231031	1.19	N	054620	500	101 억		339010	N	N	0	N	00	N
165	20240703	130527	57	100.00	KOSDAQ		금융	N	N	N	N		N	6860	-190	5	-2.70	620557480	89496	45.87	7140	7160	6760	9160	4940	7050	6933.91	1.70	0	6565	7703	7376	7163	6836	6623	7270	6730	102	2110	500	5070	10	1	19894221	1365	10.94	0.61	12	0.45	627.00	11280.00	13490	20230821	-49.15	5880	20231031	16.67	9290	-26.16	20240112	6320	8.54	20240530	13490	-49.15	20230821	5880	16.67	20231031	1.19	N	054620	500	101 억		339010	N	N	0	N	00	N
166	20240703	120526	57	100.00	KOSDAQ		금융	N	N	N	N		N	6930	-120	5	-1.70	418566470	60043	30.78	7140	7160	6840	9160	4940	7050	6971.11	1.70	0	203	7703	7376	7163	6836	6623	7270	6730	102	2110	500	5070	10	1	19894221	1379	11.05	0.61	12	0.30	627.00	11280.00	13490	20230821	-48.63	5880	20231031	17.86	9290	-25.40	20240112	6320	9.65	20240530	13490	-48.63	20230821	5880	17.86	20231031	1.19	N	054620	500	101 억		339010	N	N	0	N	00	N
167	20240703	110529	57	100.00	KOSDAQ		금융	N	N	N	N		N	6890	-160	5	-2.27	337821720	48321	24.77	7140	7160	6860	9160	4940	7050	6991.20	1.70	0	-221	7703	7376	7163	6836	6623	7270	6730	102	2110	500	5070	10	1	19894221	1371	10.99	0.61	12	0.24	627.00	11280.00	13490	20230821	-48.93	5880	20231031	17.18	9290	-25.83	20240112	6320	9.02	20240530	13490	-48.93	20230821	5880	17.18	20231031	1.19	N	054620	500	101 억		339010	N	N	0	N	00	N
168	20240703	100529	57	100.00	KOSDAQ		금융	N	N	N	N		N	7000	-50	5	-0.71	170401970	24103	12.35	7140	7160	7000	9160	4940	7050	7069.74	1.70	0	2432	7703	7376	7163	6836	6623	7270	6730	102	2110	500	5070	10	1	19894221	1393	11.16	0.62	12	0.12	627.00	11280.00	13490	20230821	-48.11	5880	20231031	19.05	9290	-24.65	20240112	6320	10.76	20240530	13490	-48.11	20230821	5880	19.05	20231031	1.19	N	054620	500	101 억		339010	N	N	0	N	00	N
169	20240703	090527	57	100.00	KOSDAQ		금융	N	N	N	N		N	7150	100	2	1.42	21463290	3015	1.55	7140	7160	7090	9160	4940	7050	7118.84	1.70	0	973	7703	7376	7163	6836	6623	7270	6730	102	2110	500	5070	10	1	19894221	1422	11.40	0.63	12	0.02	627.00	11280.00	13490	20230821	-47.00	5880	20231031	21.60	9290	-23.04	20240112	6320	13.13	20240530	13490	-47.00	20230821	5880	21.60	20231031	1.19	N	054620	500	101 억		339010	N	N	0	N	00	N
170	20240702	160525	57	100.00	KOSDAQ		금융	N	N	N	N		N	7050	-480	5	-6.37	1383191050	194039	161.98	7430	7490	6950	9780	5280	7530	7128.85	1.69	0	3259	7883	7706	7593	7416	7303	7650	7360	102	2250	500	5420	10	1	19894221	1403	11.24	0.62	12	0.98	627.00	11280.00	13490	20230821	-47.74	5880	20231031	19.90	9290	-24.11	20240112	6320	11.55	20240530	13490	-47.74	20230821	5880	19.90	20231031	1.27	N	054620	500	101 억		336042	N	N	0	N	00	N
171	20240702	150527	57	100.00	KOSDAQ		금융	N	N	N	N		N	7050	-480	5	-6.37	1277755120	179236	149.62	7430	7490	6950	9780	5280	7530	7128.90	1.69	0	8234	7883	7706	7593	7416	7303	7650	7360	102	2250	500	5420	10	1	19894221	1403	11.24	0.62	12	0.90	627.00	11280.00	13490	20230821	-47.74	5880	20231031	19.90	9290	-24.11	20240112	6320	11.55	20240530	13490	-47.74	20230821	5880	19.90	20231031	1.27	N	054620	500	101 억		336042	N	N	0	N	00	N
172	20240702	140527	57	100.00	KOSDAQ		금융	N	N	N	N		N	7070	-460	5	-6.11	1249451770	175215	146.27	7430	7490	6950	9780	5280	7530	7130.96	1.69	0	8213	7883	7706	7593	7416	7303	7650	7360	102	2250	500	5420	10	1	19894221	1407	11.28	0.63	12	0.88	627.00	11280.00	13490	20230821	-47.59	5880	20231031	20.24	9290	-23.90	20240112	6320	11.87	20240530	13490	-47.59	20230821	5880	20.24	20231031	1.27	N	054620	500	101 억		336042	N	N	0	N	00	N
173	20240702	130526	57	100.00	KOSDAQ		금융	N	N	N	N		N	7030	-500	5	-6.64	1184676010	165965	138.55	7430	7490	6950	9780	5280	7530	7138.11	1.69	0	8854	7883	7706	7593	7416	7303	7650	7360	102	2250	500	5420	10	1	19894221	1399	11.21	0.62	12	0.83	627.00	11280.00	13490	20230821	-47.89	5880	20231031	19.56	9290	-24.33	20240112	6320	11.23	20240530	13490	-47.89	20230821	5880	19.56	20231031	1.27	N	054620	500	101 억		336042	N	N	0	N	00	N
174	20240702	120527	57	100.00	KOSDAQ		금융	N	N	N	N		N	7020	-510	5	-6.77	1113036000	155704	129.98	7430	7490	6950	9780	5280	7530	7148.41	1.69	0	11428	7883	7706	7593	7416	7303	7650	7360	102	2250	500	5420	10	1	19894221	1397	11.20	0.62	12	0.78	627.00	11280.00	13490	20230821	-47.96	5880	20231031	19.39	9290	-24.43	20240112	6320	11.08	20240530	13490	-47.96	20230821	5880	19.39	20231031	1.27	N	054620	500	101 억		336042	N	N	0	N	00	N
175	20240702	110526	57	100.00	KOSDAQ		금융	N	N	N	N		N	7060	-470	5	-6.24	1019542110	142395	118.87	7430	7490	6950	9780	5280	7530	7159.96	1.69	0	11967	7883	7706	7593	7416	7303	7650	7360	102	2250	500	5420	10	1	19894221	1405	11.26	0.63	12	0.72	627.00	11280.00	13490	20230821	-47.66	5880	20231031	20.07	9290	-24.00	20240112	6320	11.71	20240530	13490	-47.66	20230821	5880	20.07	20231031	1.27	N	054620	500	101 억		336042	N	N	0	N	00	N
176	20240702	100526	57	100.00	KOSDAQ		금융	N	N	N	N		N	7060	-470	5	-6.24	673113370	93079	77.70	7430	7490	7060	9780	5280	7530	7231.64	1.69	0	9355	7883	7706	7593	7416	7303	7650	7360	102	2250	500	5420	10	1	19894221	1405	11.26	0.63	12	0.47	627.00	11280.00	13490	20230821	-47.66	5880	20231031	20.07	9290	-24.00	20240112	6320	11.71	20240530	13490	-47.66	20230821	5880	20.07	20231031	1.27	N	054620	500	101 억		336042	N	N	0	N	00	N
177	20240702	090527	57	100.00	KOSDAQ		금융	N	N	N	N		N	7340	-190	5	-2.52	71880560	9721	8.11	7430	7490	7340	9780	5280	7530	7394.36	1.69	0	1995	7883	7706	7593	7416	7303	7650	7360	102	2250	500	5420	10	1	19894221	1460	11.71	0.65	12	0.05	627.00	11280.00	13490	20230821	-45.59	5880	20231031	24.83	9290	-20.99	20240112	6320	16.14	20240530	13490	-45.59	20230821	5880	24.83	20231031	1.27	N	054620	500	101 억		336042	N	N	0	N	00	N
178	20240701	160525	57	100.00	KOSDAQ		금융	N	N	N	N		N	7530	-190	5	-2.46	903465290	118940	91.29	7620	7770	7480	10030	5410	7720	7595.93	1.64	0	9695	8120	7920	7770	7570	7420	7845	7495	102	2310	500	5550	10	1	19894221	1498	12.01	0.67	12	0.60	627.00	11280.00	13490	20230821	-44.18	5880	20231031	28.06	9290	-18.95	20240112	6320	19.15	20240530	13490	-44.18	20230821	5880	28.06	20231031	1.13	N	054620	500	101 억		327175	N	N	0	N	00	N
179	20240701	150526	57	100.00	KOSDAQ		금융	N	N	N	N		N	7540	-180	5	-2.33	852698130	112196	86.12	7620	7770	7480	10030	5410	7720	7600.02	1.64	0	7840	8120	7920	7770	7570	7420	7845	7495	102	2310	500	5550	10	1	19894221	1500	12.03	0.67	12	0.56	627.00	11280.00	13490	20230821	-44.11	5880	20231031	28.23	9290	-18.84	20240112	6320	19.30	20240530	13490	-44.11	20230821	5880	28.23	20231031	1.13	N	054620	500	101 억		327175	N	N	0	N	00	N
180	20240701	140525	57	100.00	KOSDAQ		금융	N	N	N	N		N	7610	-110	5	-1.42	769686900	101213	77.69	7620	7770	7480	10030	5410	7720	7604.57	1.64	0	5571	8120	7920	7770	7570	7420	7845	7495	102	2310	500	5550	10	1	19894221	1514	12.14	0.67	12	0.51	627.00	11280.00	13490	20230821	-43.59	5880	20231031	29.42	9290	-18.08	20240112	6320	20.41	20240530	13490	-43.59	20230821	5880	29.42	20231031	1.13	N	054620	500	101 억		327175	N	N	0	N	00	N
181	20240701	130525	57	100.00	KOSDAQ		금융	N	N	N	N		N	7630	-90	5	-1.17	652142820	85765	65.83	7620	7770	7480	10030	5410	7720	7603.77	1.64	0	10899	8120	7920	7770	7570	7420	7845	7495	102	2310	500	5550	10	1	19894221	1518	12.17	0.68	12	0.43	627.00	11280.00	13490	20230821	-43.44	5880	20231031	29.76	9290	-17.87	20240112	6320	20.73	20240530	13490	-43.44	20230821	5880	29.76	20231031	1.13	N	054620	500	101 억		327175	N	N	0	N	00	N
182	20240701	120526	57	100.00	KOSDAQ		금융	N	N	N	N		N	7700	-20	5	-0.26	597661440	78667	60.38	7620	7770	7480	10030	5410	7720	7597.28	1.64	0	12591	8120	7920	7770	7570	7420	7845	7495	102	2310	500	5550	10	1	19894221	1532	12.28	0.68	12	0.40	627.00	11280.00	13490	20230821	-42.92	5880	20231031	30.95	9290	-17.12	20240112	6320	21.84	20240530	13490	-42.92	20230821	5880	30.95	20231031	1.13	N	054620	500	101 억		327175	N	N	0	N	00	N
183	20240701	110524	57	100.00	KOSDAQ		금융	N	N	N	N		N	7620	-100	5	-1.30	558407590	73532	56.44	7620	7770	7480	10030	5410	7720	7593.99	1.64	0	11059	8120	7920	7770	7570	7420	7845	7495	102	2310	500	5550	10	1	19894221	1516	12.15	0.68	12	0.37	627.00	11280.00	13490	20230821	-43.51	5880	20231031	29.59	9290	-17.98	20240112	6320	20.57	20240530	13490	-43.51	20230821	5880	29.59	20231031	1.13	N	054620	500	101 억		327175	N	N	0	N	00	N
184	20240701	100524	57	100.00	KOSDAQ		금융	N	N	N	N		N	7490	-230	5	-2.98	502510550	66169	50.79	7620	7770	7490	10030	5410	7720	7594.26	1.64	0	8693	8120	7920	7770	7570	7420	7845	7495	102	2310	500	5550	10	1	19894221	1490	11.95	0.66	12	0.33	627.00	11280.00	13490	20230821	-44.48	5880	20231031	27.38	9290	-19.38	20240112	6320	18.51	20240530	13490	-44.48	20230821	5880	27.38	20231031	1.13	N	054620	500	101 억		327175	N	N	0	N	00	N
185	20240701	090523	57	100.00	KOSDAQ		금융	N	N	N	N		N	7680	-40	5	-0.52	52098930	6787	5.21	7620	7770	7620	10030	5410	7720	7675.96	1.64	0	4232	8120	7920	7770	7570	7420	7845	7495	102	2310	500	5550	10	1	19894221	1528	12.25	0.68	12	0.03	627.00	11280.00	13490	20230821	-43.07	5880	20231031	30.61	9290	-17.33	20240112	6320	21.52	20240530	13490	-43.07	20230821	5880	30.61	20231031	1.13	N	054620	500	101 억		327175	N	N	0	N	00	N