KissMeData/450940/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	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	14030795	6471	76.79	2165	2170	2155	2810	1520	2165	2168.26	0.00	0	768	2195	2180	2160	2145	2125	2187	2152	5	645	100	1510	5	1	4540000	98	86.20	1.09	12	0.14	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		107	N	N	0	N	00	N
3	20240731	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	14030795	6471	76.79	2165	2170	2155	2810	1520	2165	2168.26	0.00	0	768	2195	2180	2160	2145	2125	2187	2152	5	645	100	1510	5	1	4540000	98	86.20	1.09	12	0.14	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		107	N	N	0	N	00	N
4	20240731	141353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	9109250	4203	49.88	2165	2170	2155	2810	1520	2165	2167.32	0.00	0	768	2195	2180	2160	2145	2125	2187	2152	5	645	100	1510	5	1	4540000	99	86.80	1.10	12	0.09	25.00	1969.00	5870	20230727	-63.03	1932	20231120	12.32	2185	-0.69	20240712	2035	6.63	20240104	2185	-0.69	20240712	1932	12.32	20231120	0.00	N	450940	100	4 억		107	N	N	0	N	00	N
5	20240731	131346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	2158965	1000	11.87	2165	2165	2155	2810	1520	2165	2158.97	0.00	0	768	2195	2180	2160	2145	2125	2187	2152	5	645	100	1510	5	1	4540000	98	86.20	1.09	12	0.02	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		107	N	N	0	N	00	N
6	20240731	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	21650	10	0.12	2165	2165	2165	2810	1520	2165	2165.00	0.00	0	0	2195	2180	2160	2145	2125	2187	2152	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.00	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	2185	-0.92	20240712	1932	12.06	20231120	0.00	N	450940	100	4 억		107	N	N	0	N	00	N
7	20240731	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	21650	10	0.12	2165	2165	2165	2810	1520	2165	2165.00	0.00	0	0	2195	2180	2160	2145	2125	2187	2152	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.00	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	2185	-0.92	20240712	1932	12.06	20231120	0.00	N	450940	100	4 억		107	N	N	0	N	00	N
8	20240731	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	21650	10	0.12	2165	2165	2165	2810	1520	2165	2165.00	0.00	0	0	2195	2180	2160	2145	2125	2187	2152	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.00	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	2185	-0.92	20240712	1932	12.06	20231120	0.00	N	450940	100	4 억		107	N	N	0	N	00	N
9	20240731	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.00	0	0	2195	2180	2160	2145	2125	2187	2152	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.00	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	2185	-0.92	20240712	1932	12.06	20231120	0.00	N	450940	100	4 억		107	N	N	0	N	00	N
10	20240730	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	25	2	1.17	18196935	8427	85.34	2160	2175	2140	2780	1500	2140	2159.36	0.00	0	1943	2193	2166	2143	2116	2093	2180	2130	5	640	100	1490	5	1	4540000	98	86.60	1.10	12	0.19	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	2185	-0.92	20240712	1932	12.06	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
11	20240730	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	25	2	1.17	18097345	8381	84.87	2160	2175	2140	2780	1500	2140	2159.33	0.00	0	1897	2193	2166	2143	2116	2093	2180	2130	5	640	100	1490	5	1	4540000	98	86.60	1.10	12	0.18	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	2185	-0.92	20240712	1932	12.06	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
12	20240730	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	30	2	1.40	11405570	5269	53.36	2160	2175	2145	2780	1500	2140	2164.66	0.00	0	1570	2193	2166	2143	2116	2093	2180	2130	5	640	100	1490	5	1	4540000	99	86.80	1.10	12	0.12	25.00	1969.00	5870	20230727	-63.03	1932	20231120	12.32	2185	-0.69	20240712	2035	6.63	20240104	2185	-0.69	20240712	1932	12.32	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
13	20240730	131326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	30	2	1.40	10682960	4936	49.98	2160	2175	2145	2780	1500	2140	2164.29	0.00	0	1237	2193	2166	2143	2116	2093	2180	2130	5	640	100	1490	5	1	4540000	99	86.80	1.10	12	0.11	25.00	1969.00	5870	20230727	-63.03	1932	20231120	12.32	2185	-0.69	20240712	2035	6.63	20240104	2185	-0.69	20240712	1932	12.32	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
14	20240730	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	35	2	1.64	9973005	4609	46.67	2160	2175	2145	2780	1500	2140	2163.81	0.00	0	910	2193	2166	2143	2116	2093	2180	2130	5	640	100	1490	5	1	4540000	99	87.00	1.10	12	0.10	25.00	1969.00	5870	20230727	-62.95	1932	20231120	12.58	2185	-0.46	20240712	2035	6.88	20240104	2185	-0.46	20240712	1932	12.58	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
15	20240730	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	35	2	1.64	9248730	4276	43.30	2160	2175	2145	2780	1500	2140	2162.94	0.00	0	577	2193	2166	2143	2116	2093	2180	2130	5	640	100	1490	5	1	4540000	99	87.00	1.10	12	0.09	25.00	1969.00	5870	20230727	-62.95	1932	20231120	12.58	2185	-0.46	20240712	2035	6.88	20240104	2185	-0.46	20240712	1932	12.58	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
16	20240730	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	30	2	1.40	2996495	1393	14.11	2160	2170	2145	2780	1500	2140	2151.11	0.00	0	706	2193	2166	2143	2116	2093	2180	2130	5	640	100	1490	5	1	4540000	99	86.80	1.10	12	0.03	25.00	1969.00	5870	20230727	-63.03	1932	20231120	12.32	2185	-0.69	20240712	2035	6.63	20240104	2185	-0.69	20240712	1932	12.32	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
17	20240730	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.00	0	0	2193	2166	2143	2116	2093	2180	2130	5	640	100	1490	5	1	4540000	97	85.60	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2185	-2.06	20240712	2035	5.16	20240104	2185	-2.06	20240712	1932	10.77	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
18	20240729	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	21019070	9875	141.98	2120	2170	2120	2805	1515	2160	2128.51	0.00	0	1165	2173	2166	2163	2156	2153	2165	2155	5	645	100	1510	5	1	4540000	97	85.60	1.09	12	0.22	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2185	-2.06	20240712	2035	5.16	20240104	2185	-2.06	20240712	1932	10.77	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
19	20240729	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	21019070	9875	141.98	2120	2170	2120	2805	1515	2160	2128.51	0.00	0	1165	2173	2166	2163	2156	2153	2165	2155	5	645	100	1510	5	1	4540000	97	85.60	1.09	12	0.22	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2185	-2.06	20240712	2035	5.16	20240104	2185	-2.06	20240712	1932	10.77	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
20	20240729	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-30	5	-1.39	19949070	9375	134.80	2120	2170	2120	2805	1515	2160	2127.90	0.00	0	1165	2173	2166	2163	2156	2153	2165	2155	5	645	100	1510	5	1	4540000	97	85.20	1.08	12	0.21	25.00	1969.00	5870	20230727	-63.71	1932	20231120	10.25	2185	-2.52	20240712	2035	4.67	20240104	2185	-2.52	20240712	1932	10.25	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
21	20240729	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	18943710	8903	128.01	2120	2170	2120	2805	1515	2160	2127.79	0.00	0	1165	2173	2166	2163	2156	2153	2165	2155	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.20	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	2185	-1.14	20240712	1932	11.80	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
22	20240729	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	18943710	8903	128.01	2120	2170	2120	2805	1515	2160	2127.79	0.00	0	1165	2173	2166	2163	2156	2153	2165	2155	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.20	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	2185	-1.14	20240712	1932	11.80	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
23	20240729	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	17842110	8393	120.68	2120	2170	2120	2805	1515	2160	2125.83	0.00	0	1165	2173	2166	2163	2156	2153	2165	2155	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.18	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	2185	-1.14	20240712	1932	11.80	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
24	20240729	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	14325175	6753	97.10	2120	2170	2120	2805	1515	2160	2121.31	0.00	0	1165	2173	2166	2163	2156	2153	2165	2155	5	645	100	1510	5	1	4540000	97	85.40	1.08	12	0.15	25.00	1969.00	5870	20230727	-63.63	1932	20231120	10.51	2185	-2.29	20240712	2035	4.91	20240104	2185	-2.29	20240712	1932	10.51	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
25	20240729	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	10	2	0.46	12919330	6094	87.62	2120	2170	2120	2805	1515	2160	2120.01	0.00	0	1165	2173	2166	2163	2156	2153	2165	2155	5	645	100	1510	5	1	4540000	99	86.80	1.10	12	0.13	25.00	1969.00	5870	20230727	-63.03	1932	20231120	12.32	2185	-0.69	20240712	2035	6.63	20240104	2185	-0.69	20240712	1932	12.32	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
26	20240726	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	15060450	6955	202.24	2160	2170	2160	2810	1520	2165	2165.41	0.00	0	1640	2185	2175	2165	2155	2145	2175	2155	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.15	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
27	20240726	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	15060450	6955	202.24	2160	2170	2160	2810	1520	2165	2165.41	0.00	0	1640	2185	2175	2165	2155	2145	2175	2155	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.15	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
28	20240726	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	13833570	6387	185.72	2160	2170	2160	2810	1520	2165	2165.89	0.00	0	1122	2185	2175	2165	2155	2145	2175	2155	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.14	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
29	20240726	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	13833570	6387	185.72	2160	2170	2160	2810	1520	2165	2165.89	0.00	0	1122	2185	2175	2165	2155	2145	2175	2155	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.14	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
30	20240726	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	13829250	6385	185.66	2160	2170	2160	2810	1520	2165	2165.90	0.00	0	1120	2185	2175	2165	2155	2145	2175	2155	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.14	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
31	20240726	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	13803330	6373	185.32	2160	2170	2160	2810	1520	2165	2165.91	0.00	0	1108	2185	2175	2165	2155	2145	2175	2155	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.14	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
32	20240726	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	11285440	5211	151.53	2160	2170	2160	2810	1520	2165	2165.70	0.00	0	1108	2185	2175	2165	2155	2145	2175	2155	5	645	100	1510	5	1	4540000	99	86.80	1.10	12	0.11	25.00	1969.00	5870	20230727	-63.03	1932	20231120	12.32	2185	-0.69	20240712	2035	6.63	20240104	5870	-63.03	20230727	1932	12.32	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
33	20240726	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	2393280	1108	32.22	2160	2160	2160	2810	1520	2165	2160.00	0.00	0	1108	2185	2175	2165	2155	2145	2175	2155	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.02	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
34	20240725	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	7434530	3439	86.67	2165	2175	2155	2810	1520	2165	2161.83	0.00	0	2681	2175	2170	2165	2160	2155	2172	2162	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.08	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
35	20240725	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	7434530	3439	86.67	2165	2175	2155	2810	1520	2165	2161.83	0.00	0	2681	2175	2170	2165	2160	2155	2172	2162	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.08	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
36	20240725	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	6889770	3187	80.32	2165	2175	2155	2810	1520	2165	2161.84	0.00	0	2511	2175	2170	2165	2160	2155	2172	2162	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.07	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
37	20240725	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	6391920	2957	74.52	2165	2175	2155	2810	1520	2165	2161.62	0.00	0	2291	2175	2170	2165	2160	2155	2172	2162	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.07	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
38	20240725	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	5928800	2743	69.13	2165	2175	2160	2810	1520	2165	2161.43	0.00	0	2081	2175	2170	2165	2160	2155	2172	2162	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.06	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
39	20240725	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	5475200	2533	63.84	2165	2175	2160	2810	1520	2165	2161.55	0.00	0	1871	2175	2170	2165	2160	2155	2172	2162	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.06	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
40	20240725	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	1296910	599	15.10	2165	2175	2165	2810	1520	2165	2165.13	0.00	0	584	2175	2170	2165	2160	2155	2172	2162	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.01	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
41	20240725	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	10825	5	0.13	2165	2165	2165	2810	1520	2165	2165.00	0.00	0	5	2175	2170	2165	2160	2155	2172	2162	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.00	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
42	20240724	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	8601395	3968	56.20	2160	2170	2160	2810	1520	2165	2167.69	0.00	0	195	2168	2166	2163	2161	2158	2167	2162	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.09	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
43	20240724	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	8601395	3968	56.20	2160	2170	2160	2810	1520	2165	2167.69	0.00	0	195	2168	2166	2163	2161	2158	2167	2162	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.09	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
44	20240724	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	8601395	3968	56.20	2160	2170	2160	2810	1520	2165	2167.69	0.00	0	195	2168	2166	2163	2161	2158	2167	2162	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.09	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
45	20240724	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	8601395	3968	56.20	2160	2170	2160	2810	1520	2165	2167.69	0.00	0	195	2168	2166	2163	2161	2158	2167	2162	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.09	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
46	20240724	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	7124865	3286	46.54	2160	2170	2160	2810	1520	2165	2168.25	0.00	0	195	2168	2166	2163	2161	2158	2167	2162	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.07	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
47	20240724	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	5477300	2525	35.76	2160	2170	2160	2810	1520	2165	2169.23	0.00	0	195	2168	2166	2163	2161	2158	2167	2162	5	645	100	1510	5	1	4540000	99	86.80	1.10	12	0.06	25.00	1969.00	5870	20230727	-63.03	1932	20231120	12.32	2185	-0.69	20240712	2035	6.63	20240104	5870	-63.03	20230727	1932	12.32	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
48	20240724	101335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	442900	205	2.90	2160	2170	2160	2810	1520	2165	2160.49	0.00	0	195	2168	2166	2163	2161	2158	2167	2162	5	645	100	1510	5	1	4540000	99	86.80	1.10	12	0.00	25.00	1969.00	5870	20230727	-63.03	1932	20231120	12.32	2185	-0.69	20240712	2035	6.63	20240104	5870	-63.03	20230727	1932	12.32	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
49	20240724	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	421200	195	2.76	2160	2160	2160	2810	1520	2165	2160.00	0.00	0	195	2168	2166	2163	2161	2158	2167	2162	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.00	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
50	20240723	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	15273800	7060	156.78	2160	2165	2160	2805	1515	2160	2163.43	0.00	0	2200	2176	2167	2161	2152	2146	2167	2152	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.16	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
51	20240723	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	15273800	7060	156.78	2160	2165	2160	2805	1515	2160	2163.43	0.00	0	2200	2176	2167	2161	2152	2146	2167	2152	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.16	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
52	20240723	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	14102535	6519	144.77	2160	2165	2160	2805	1515	2160	2163.30	0.00	0	1889	2176	2167	2161	2152	2146	2167	2152	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.14	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
53	20240723	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	13299320	6148	136.53	2160	2165	2160	2805	1515	2160	2163.19	0.00	0	1518	2176	2167	2161	2152	2146	2167	2152	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.14	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
54	20240723	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	12281770	5678	126.09	2160	2165	2160	2805	1515	2160	2163.05	0.00	0	1140	2176	2167	2161	2152	2146	2167	2152	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.13	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
55	20240723	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	10506430	4857	107.86	2160	2165	2160	2805	1515	2160	2163.15	0.00	0	744	2176	2167	2161	2152	2146	2167	2152	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.11	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
56	20240723	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	4725880	2187	48.57	2160	2165	2160	2805	1515	2160	2160.90	0.00	0	374	2176	2167	2161	2152	2146	2167	2152	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.05	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
57	20240723	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.00	0	0	2176	2167	2161	2152	2146	2167	2152	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.00	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
58	20240722	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	9727615	4503	101.10	2160	2170	2155	2800	1510	2155	2160.25	0.00	0	4210	2175	2165	2160	2150	2145	2162	2147	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.10	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
59	20240722	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	9727615	4503	101.10	2160	2170	2155	2800	1510	2155	2160.25	0.00	0	4210	2175	2165	2160	2150	2145	2162	2147	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.10	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
60	20240722	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	5414095	2506	56.26	2160	2170	2155	2800	1510	2155	2160.45	0.00	0	2213	2175	2165	2160	2150	2145	2162	2147	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.06	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
61	20240722	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	4656845	2156	48.41	2160	2170	2155	2800	1510	2155	2159.95	0.00	0	2113	2175	2165	2160	2150	2145	2162	2147	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.05	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
62	20240722	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	4656845	2156	48.41	2160	2170	2155	2800	1510	2155	2159.95	0.00	0	2113	2175	2165	2160	2150	2145	2162	2147	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.05	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
63	20240722	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	92765	43	0.97	2160	2170	2155	2800	1510	2155	2157.33	0.00	0	0	2175	2165	2160	2150	2145	2162	2147	5	645	100	1500	5	1	4540000	99	86.80	1.10	12	0.00	25.00	1969.00	5870	20230727	-63.03	1932	20231120	12.32	2185	-0.69	20240712	2035	6.63	20240104	5870	-63.03	20230727	1932	12.32	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
64	20240722	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	92765	43	0.97	2160	2170	2155	2800	1510	2155	2157.33	0.00	0	0	2175	2165	2160	2150	2145	2162	2147	5	645	100	1500	5	1	4540000	99	86.80	1.10	12	0.00	25.00	1969.00	5870	20230727	-63.03	1932	20231120	12.32	2185	-0.69	20240712	2035	6.63	20240104	5870	-63.03	20230727	1932	12.32	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
65	20240722	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.00	0	0	2175	2165	2160	2150	2145	2162	2147	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
66	20240719	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	9647245	4454	195.52	2165	2170	2155	2810	1520	2165	2165.97	0.00	0	1678	2171	2167	2161	2157	2151	2170	2160	5	645	100	1510	5	1	4540000	98	86.20	1.09	12	0.10	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
67	20240719	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	9647245	4454	195.52	2165	2170	2155	2810	1520	2165	2165.97	0.00	0	1678	2171	2167	2161	2157	2151	2170	2160	5	645	100	1510	5	1	4540000	98	86.20	1.09	12	0.10	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
68	20240719	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	9647245	4454	195.52	2165	2170	2155	2810	1520	2165	2165.97	0.00	0	1678	2171	2167	2161	2157	2151	2170	2160	5	645	100	1510	5	1	4540000	98	86.20	1.09	12	0.10	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
69	20240719	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	8699045	4014	176.21	2165	2170	2160	2810	1520	2165	2167.18	0.00	0	1678	2171	2167	2161	2157	2151	2170	2160	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.09	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
70	20240719	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	8621260	3978	174.63	2165	2170	2165	2810	1520	2165	2167.23	0.00	0	1678	2171	2167	2161	2157	2151	2170	2160	5	645	100	1510	5	1	4540000	99	86.80	1.10	12	0.09	25.00	1969.00	5870	20230727	-63.03	1932	20231120	12.32	2185	-0.69	20240712	2035	6.63	20240104	5870	-63.03	20230727	1932	12.32	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
71	20240719	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	8621260	3978	174.63	2165	2170	2165	2810	1520	2165	2167.23	0.00	0	1678	2171	2167	2161	2157	2151	2170	2160	5	645	100	1510	5	1	4540000	99	86.80	1.10	12	0.09	25.00	1969.00	5870	20230727	-63.03	1932	20231120	12.32	2185	-0.69	20240712	2035	6.63	20240104	5870	-63.03	20230727	1932	12.32	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
72	20240719	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	4784700	2210	97.01	2165	2170	2165	2810	1520	2165	2165.02	0.00	0	1678	2171	2167	2161	2157	2151	2170	2160	5	645	100	1510	5	1	4540000	99	86.80	1.10	12	0.05	25.00	1969.00	5870	20230727	-63.03	1932	20231120	12.32	2185	-0.69	20240712	2035	6.63	20240104	5870	-63.03	20230727	1932	12.32	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
73	20240719	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	3632870	1678	73.66	2165	2165	2165	2810	1520	2165	2165.00	0.00	0	1678	2171	2167	2161	2157	2151	2170	2160	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.04	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
74	20240718	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	4931795	2278	819.42	2160	2165	2155	2805	1515	2160	2164.97	0.00	0	0	2173	2166	2158	2151	2143	2170	2155	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.05	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
75	20240718	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	4888495	2258	812.23	2160	2165	2155	2805	1515	2160	2164.97	0.00	0	0	2173	2166	2158	2151	2143	2170	2155	5	645	100	1510	5	1	4540000	98	86.20	1.09	12	0.05	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
76	20240718	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	4884185	2256	811.51	2160	2165	2155	2805	1515	2160	2164.98	0.00	0	0	2173	2166	2158	2151	2143	2170	2155	5	645	100	1510	5	1	4540000	98	86.20	1.09	12	0.05	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
77	20240718	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	4882030	2255	811.15	2160	2165	2160	2805	1515	2160	2164.98	0.00	0	0	2173	2166	2158	2151	2143	2170	2155	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.05	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
78	20240718	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	4882030	2255	811.15	2160	2165	2160	2805	1515	2160	2164.98	0.00	0	0	2173	2166	2158	2151	2143	2170	2155	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.05	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
79	20240718	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	19440	9	3.24	2160	2160	2160	2805	1515	2160	2160.00	0.00	0	0	2173	2166	2158	2151	2143	2170	2155	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.00	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
80	20240718	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	10800	5	1.80	2160	2160	2160	2805	1515	2160	2160.00	0.00	0	0	2173	2166	2158	2151	2143	2170	2155	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.00	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
81	20240718	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.00	0	0	2173	2166	2158	2151	2143	2170	2155	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.00	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
82	20240717	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	597970	278	6.03	2155	2165	2150	2810	1520	2165	2150.97	0.00	0	3	2191	2177	2161	2147	2131	2185	2155	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.01	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		161	N	N	0	N	00	N
83	20240717	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	582850	271	5.88	2155	2165	2150	2810	1520	2165	2150.74	0.00	0	4	2191	2177	2161	2147	2131	2185	2155	5	645	100	1510	5	1	4540000	98	86.00	1.09	12	0.01	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2185	-1.60	20240712	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		161	N	N	0	N	00	N
84	20240717	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	582850	271	5.88	2155	2165	2150	2810	1520	2165	2150.74	0.00	0	4	2191	2177	2161	2147	2131	2185	2155	5	645	100	1510	5	1	4540000	98	86.00	1.09	12	0.01	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2185	-1.60	20240712	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		161	N	N	0	N	00	N
85	20240717	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	582850	271	5.88	2155	2165	2150	2810	1520	2165	2150.74	0.00	0	4	2191	2177	2161	2147	2131	2185	2155	5	645	100	1510	5	1	4540000	98	86.00	1.09	12	0.01	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2185	-1.60	20240712	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		161	N	N	0	N	00	N
86	20240717	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	582850	271	5.88	2155	2165	2150	2810	1520	2165	2150.74	0.00	0	4	2191	2177	2161	2147	2131	2185	2155	5	645	100	1510	5	1	4540000	98	86.00	1.09	12	0.01	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2185	-1.60	20240712	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		161	N	N	0	N	00	N
87	20240717	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	582850	271	5.88	2155	2165	2150	2810	1520	2165	2150.74	0.00	0	4	2191	2177	2161	2147	2131	2185	2155	5	645	100	1510	5	1	4540000	98	86.00	1.09	12	0.01	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2185	-1.60	20240712	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		161	N	N	0	N	00	N
88	20240717	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	367800	171	3.71	2155	2165	2150	2810	1520	2165	2150.88	0.00	0	4	2191	2177	2161	2147	2131	2185	2155	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.00	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		161	N	N	0	N	00	N
89	20240717	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	8620	4	0.09	2155	2155	2155	2810	1520	2165	2155.00	0.00	0	4	2191	2177	2161	2147	2131	2185	2155	5	645	100	1510	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		161	N	N	0	N	00	N
90	20240716	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	9944155	4608	128.36	2145	2175	2145	2785	1505	2145	2158.02	0.00	0	1999	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	4540000	98	86.60	1.10	12	0.10	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		162	N	N	0	N	00	N
91	20240716	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	9833740	4557	126.94	2145	2175	2145	2785	1505	2145	2157.94	0.00	0	1948	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	4540000	98	86.60	1.10	12	0.10	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		162	N	N	0	N	00	N
92	20240716	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	9030525	4186	116.60	2145	2175	2145	2785	1505	2145	2157.32	0.00	0	1577	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	4540000	98	86.60	1.10	12	0.09	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		162	N	N	0	N	00	N
93	20240716	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	8222980	3813	106.21	2145	2175	2145	2785	1505	2145	2156.56	0.00	0	1205	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	4540000	98	86.60	1.10	12	0.08	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		162	N	N	0	N	00	N
94	20240716	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	7445745	3454	96.21	2145	2175	2145	2785	1505	2145	2155.69	0.00	0	846	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	4540000	98	86.60	1.10	12	0.08	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		162	N	N	0	N	00	N
95	20240716	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	25	2	1.17	6649685	3087	85.99	2145	2175	2145	2785	1505	2145	2154.09	0.00	0	480	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	4540000	99	86.80	1.10	12	0.07	25.00	1969.00	5870	20230727	-63.03	1932	20231120	12.32	2185	-0.69	20240712	2035	6.63	20240104	5870	-63.03	20230727	1932	12.32	20231120	0.00	N	450940	100	4 억		162	N	N	0	N	00	N
96	20240716	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	1088715	507	14.12	2145	2155	2145	2785	1505	2145	2147.37	0.00	0	114	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	4540000	98	86.20	1.09	12	0.01	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		162	N	N	0	N	00	N
97	20240716	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.00	0	0	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	4540000	97	85.80	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2185	-1.83	20240712	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		162	N	N	0	N	00	N
98	20240715	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	7734655	3590	51.51	2155	2160	2145	2800	1510	2155	2154.50	0.00	0	-2	2211	2182	2156	2127	2101	2197	2142	5	645	100	1500	5	1	4540000	97	85.80	1.09	12	0.08	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2185	-1.83	20240712	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
99	20240715	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	7734655	3590	51.51	2155	2160	2145	2800	1510	2155	2154.50	0.00	0	-2	2211	2182	2156	2127	2101	2197	2142	5	645	100	1500	5	1	4540000	97	85.80	1.09	12	0.08	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2185	-1.83	20240712	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
100	20240715	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	6348985	2944	42.24	2155	2160	2145	2800	1510	2155	2156.58	0.00	0	-1	2211	2182	2156	2127	2101	2197	2142	5	645	100	1500	5	1	4540000	97	85.80	1.09	12	0.06	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2185	-1.83	20240712	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
101	20240715	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	6106260	2831	40.62	2155	2160	2145	2800	1510	2155	2156.93	0.00	0	0	2211	2182	2156	2127	2101	2197	2142	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.06	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
102	20240715	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	6106260	2831	40.62	2155	2160	2145	2800	1510	2155	2156.93	0.00	0	0	2211	2182	2156	2127	2101	2197	2142	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.06	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
103	20240715	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	2395380	1113	15.97	2155	2155	2145	2800	1510	2155	2152.18	0.00	0	0	2211	2182	2156	2127	2101	2197	2142	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.02	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
104	20240715	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	21550	10	0.14	2155	2155	2155	2800	1510	2155	2155.00	0.00	0	0	2211	2182	2156	2127	2101	2197	2142	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
105	20240715	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.00	0	0	2211	2182	2156	2127	2101	2197	2142	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
106	20240712	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	14990690	6970	68.19	2150	2185	2130	2795	1505	2150	2150.74	0.00	0	500	2176	2162	2151	2137	2126	2170	2145	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.15	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
107	20240712	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	14868345	6913	67.63	2150	2185	2130	2795	1505	2150	2150.78	0.00	0	544	2176	2162	2151	2137	2126	2170	2145	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.15	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
108	20240712	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	14049660	6532	63.90	2150	2185	2130	2795	1505	2150	2150.90	0.00	0	405	2176	2162	2151	2137	2126	2170	2145	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.14	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
109	20240712	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	13844460	6437	62.97	2150	2185	2130	2795	1505	2150	2150.76	0.00	0	320	2176	2162	2151	2137	2126	2170	2145	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.14	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
110	20240712	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	13641220	6343	62.05	2150	2185	2130	2795	1505	2150	2150.59	0.00	0	230	2176	2162	2151	2137	2126	2170	2145	5	645	100	1500	5	1	4540000	98	86.60	1.10	12	0.14	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
111	20240712	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	20	2	0.93	13446195	6253	61.17	2150	2185	2130	2795	1505	2150	2150.36	0.00	0	140	2176	2162	2151	2137	2126	2170	2145	5	645	100	1500	5	1	4540000	99	86.80	1.10	12	0.14	25.00	1969.00	5870	20230727	-63.03	1932	20231120	12.32	2185	-0.69	20240712	2035	6.63	20240104	5870	-63.03	20230727	1932	12.32	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
112	20240712	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	25	2	1.16	13261645	6168	60.34	2150	2185	2130	2795	1505	2150	2150.07	0.00	0	55	2176	2162	2151	2137	2126	2170	2145	5	645	100	1500	5	1	4540000	99	87.00	1.10	12	0.14	25.00	1969.00	5870	20230727	-62.95	1932	20231120	12.58	2185	-0.46	20240712	2035	6.88	20240104	5870	-62.95	20230727	1932	12.58	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
113	20240712	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	8600	4	0.04	2150	2150	2150	2795	1505	2150	2150.00	0.00	0	0	2176	2162	2151	2137	2126	2170	2145	5	645	100	1500	5	1	4540000	98	86.00	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2180	-1.38	20240628	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
114	20240711	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	22071460	10222	92.59	2140	2165	2140	2780	1500	2140	2159.21	0.00	0	15	2173	2156	2148	2131	2123	2152	2127	5	640	100	1490	5	1	4540000	98	86.00	1.09	12	0.23	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2180	-1.38	20240628	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
115	20240711	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	21697360	10048	91.01	2140	2165	2140	2780	1500	2140	2159.37	0.00	0	189	2173	2156	2148	2131	2123	2152	2127	5	640	100	1490	5	1	4540000	97	85.80	1.09	12	0.22	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2180	-1.61	20240628	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
116	20240711	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	21654460	10028	90.83	2140	2165	2140	2780	1500	2140	2159.40	0.00	0	194	2173	2156	2148	2131	2123	2152	2127	5	640	100	1490	5	1	4540000	98	86.00	1.09	12	0.22	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2180	-1.38	20240628	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
117	20240711	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	21654460	10028	90.83	2140	2165	2140	2780	1500	2140	2159.40	0.00	0	194	2173	2156	2148	2131	2123	2152	2127	5	640	100	1490	5	1	4540000	98	86.00	1.09	12	0.22	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2180	-1.38	20240628	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
118	20240711	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	21652310	10027	90.82	2140	2165	2140	2780	1500	2140	2159.40	0.00	0	194	2173	2156	2148	2131	2123	2152	2127	5	640	100	1490	5	1	4540000	98	86.00	1.09	12	0.22	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2180	-1.38	20240628	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
119	20240711	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	20	2	0.93	20577310	9527	86.30	2140	2165	2140	2780	1500	2140	2159.89	0.00	0	194	2173	2156	2148	2131	2123	2152	2127	5	640	100	1490	5	1	4540000	98	86.40	1.10	12	0.21	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2180	-0.92	20240628	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
120	20240711	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	160535	75	0.68	2140	2155	2140	2780	1500	2140	2140.47	0.00	0	0	2173	2156	2148	2131	2123	2152	2127	5	640	100	1490	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2180	-1.15	20240628	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
121	20240711	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	149800	70	0.63	2140	2140	2140	2780	1500	2140	2140.00	0.00	0	0	2173	2156	2148	2131	2123	2152	2127	5	640	100	1490	5	1	4540000	97	85.60	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2180	-1.83	20240628	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		164	N	N	0	N	00	N
122	20240710	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	23799230	11040	129.68	2155	2165	2140	2795	1505	2150	2155.73	0.00	0	292	2153	2151	2148	2146	2143	2152	2147	5	645	100	1500	5	1	4540000	97	85.60	1.09	12	0.24	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2180	-1.83	20240628	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		162	N	N	0	N	00	N
123	20240710	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	20073965	9301	109.26	2155	2165	2155	2795	1505	2150	2158.26	0.00	0	2021	2153	2151	2148	2146	2143	2152	2147	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.20	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2180	-0.92	20240628	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		162	N	N	0	N	00	N
124	20240710	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	19896845	9219	108.29	2155	2165	2155	2795	1505	2150	2158.24	0.00	0	1939	2153	2151	2148	2146	2143	2152	2147	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.20	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2180	-0.92	20240628	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		162	N	N	0	N	00	N
125	20240710	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	19724045	9139	107.35	2155	2165	2155	2795	1505	2150	2158.23	0.00	0	1859	2153	2151	2148	2146	2143	2152	2147	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.20	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2180	-0.92	20240628	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		162	N	N	0	N	00	N
126	20240710	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	15	2	0.70	17496420	8109	95.25	2155	2165	2155	2795	1505	2150	2157.65	0.00	0	1779	2153	2151	2148	2146	2143	2152	2147	5	645	100	1500	5	1	4540000	98	86.60	1.10	12	0.18	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2180	-0.69	20240628	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		162	N	N	0	N	00	N
127	20240710	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	16847970	7809	91.73	2155	2165	2155	2795	1505	2150	2157.51	0.00	0	1899	2153	2151	2148	2146	2143	2152	2147	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.17	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2180	-0.92	20240628	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		162	N	N	0	N	00	N
128	20240710	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	5549680	2570	30.19	2155	2160	2155	2795	1505	2150	2159.41	0.00	0	1829	2153	2151	2148	2146	2143	2152	2147	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.06	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2180	-0.92	20240628	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		162	N	N	0	N	00	N
129	20240710	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	32325	15	0.18	2155	2155	2155	2795	1505	2150	2155.00	0.00	0	15	2153	2151	2148	2146	2143	2152	2147	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2180	-1.15	20240628	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		162	N	N	0	N	00	N
130	20240709	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	18283410	8513	102.06	2145	2150	2145	2785	1505	2145	2147.70	0.00	0	1	2175	2160	2150	2135	2125	2155	2130	5	640	100	1500	5	1	4540000	98	86.00	1.09	12	0.19	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2180	-1.38	20240628	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		161	N	N	0	N	00	N
131	20240709	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	18057660	8408	100.80	2145	2150	2145	2785	1505	2145	2147.68	0.00	0	1	2175	2160	2150	2135	2125	2155	2130	5	640	100	1500	5	1	4540000	98	86.00	1.09	12	0.19	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2180	-1.38	20240628	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		161	N	N	0	N	00	N
132	20240709	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	11620510	5407	64.82	2145	2150	2145	2785	1505	2145	2149.16	0.00	0	0	2175	2160	2150	2135	2125	2155	2130	5	640	100	1500	5	1	4540000	97	85.80	1.09	12	0.12	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2180	-1.61	20240628	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		161	N	N	0	N	00	N
133	20240709	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	9820855	4568	54.77	2145	2150	2145	2785	1505	2145	2149.92	0.00	0	0	2175	2160	2150	2135	2125	2155	2130	5	640	100	1500	5	1	4540000	98	86.00	1.09	12	0.10	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2180	-1.38	20240628	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		161	N	N	0	N	00	N
134	20240709	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	4577005	2129	25.52	2145	2150	2145	2785	1505	2145	2149.84	0.00	0	0	2175	2160	2150	2135	2125	2155	2130	5	640	100	1500	5	1	4540000	98	86.00	1.09	12	0.05	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2180	-1.38	20240628	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		161	N	N	0	N	00	N
135	20240709	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	4577005	2129	25.52	2145	2150	2145	2785	1505	2145	2149.84	0.00	0	0	2175	2160	2150	2135	2125	2155	2130	5	640	100	1500	5	1	4540000	98	86.00	1.09	12	0.05	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2180	-1.38	20240628	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		161	N	N	0	N	00	N
136	20240709	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	169505	79	0.95	2145	2150	2145	2785	1505	2145	2145.63	0.00	0	0	2175	2160	2150	2135	2125	2155	2130	5	640	100	1500	5	1	4540000	98	86.00	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2180	-1.38	20240628	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		161	N	N	0	N	00	N
137	20240709	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	148005	69	0.83	2145	2145	2145	2785	1505	2145	2145.00	0.00	0	0	2175	2160	2150	2135	2125	2155	2130	5	640	100	1500	5	1	4540000	97	85.80	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2180	-1.61	20240628	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		161	N	N	0	N	00	N
138	20240708	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	17967730	8341	75.76	2150	2165	2140	2800	1510	2155	2154.15	0.00	0	-239	2165	2160	2150	2145	2135	2162	2147	5	645	100	1500	5	1	4540000	97	85.80	1.09	12	0.18	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2180	-1.61	20240628	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		160	N	N	0	N	00	N
139	20240708	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	17967730	8341	75.76	2150	2165	2140	2800	1510	2155	2154.15	0.00	0	-239	2165	2160	2150	2145	2135	2162	2147	5	645	100	1500	5	1	4540000	97	85.80	1.09	12	0.18	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2180	-1.61	20240628	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		160	N	N	0	N	00	N
140	20240708	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	17718905	8225	74.70	2150	2165	2140	2800	1510	2155	2154.27	0.00	0	-240	2165	2160	2150	2145	2135	2162	2147	5	645	100	1500	5	1	4540000	97	85.80	1.09	12	0.18	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2180	-1.61	20240628	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		160	N	N	0	N	00	N
141	20240708	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	6704665	3105	28.20	2150	2165	2140	2800	1510	2155	2159.31	0.00	0	-120	2165	2160	2150	2145	2135	2162	2147	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.07	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2180	-1.15	20240628	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		160	N	N	0	N	00	N
142	20240708	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	6446045	2985	27.11	2150	2165	2140	2800	1510	2155	2159.48	0.00	0	0	2165	2160	2150	2145	2135	2162	2147	5	645	100	1500	5	1	4540000	98	86.60	1.10	12	0.07	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2180	-0.69	20240628	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		160	N	N	0	N	00	N
143	20240708	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	6446045	2985	27.11	2150	2165	2140	2800	1510	2155	2159.48	0.00	0	0	2165	2160	2150	2145	2135	2162	2147	5	645	100	1500	5	1	4540000	98	86.60	1.10	12	0.07	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2180	-0.69	20240628	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		160	N	N	0	N	00	N
144	20240708	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	1033735	483	4.39	2150	2155	2140	2800	1510	2155	2140.24	0.00	0	0	2165	2160	2150	2145	2135	2162	2147	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.01	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2180	-1.15	20240628	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		160	N	N	0	N	00	N
145	20240708	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.00	0	0	2165	2160	2150	2145	2135	2162	2147	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2180	-1.15	20240628	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		160	N	N	0	N	00	N
146	20240705	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	23656890	11010	78.12	2145	2155	2140	2780	1500	2140	2148.67	0.00	0	-3	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	4540000	98	86.20	1.09	12	0.24	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2180	-1.15	20240628	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		163	N	N	0	N	00	N
147	20240705	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	23519030	10946	77.66	2145	2155	2140	2780	1500	2140	2148.64	0.00	0	1	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	4540000	98	86.20	1.09	12	0.24	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2180	-1.15	20240628	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		163	N	N	0	N	00	N
148	20240705	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	21815665	10154	72.04	2145	2155	2145	2780	1500	2140	2148.48	0.00	0	-2	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	4540000	97	85.80	1.09	12	0.22	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2180	-1.61	20240628	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		163	N	N	0	N	00	N
149	20240705	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	4723070	2199	15.60	2145	2150	2145	2780	1500	2140	2147.83	0.00	0	-2	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	4540000	97	85.80	1.09	12	0.05	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2180	-1.61	20240628	2035	5.41	20240104	5870	-63.46	20230727	1932	11.02	20231120	0.00	N	450940	100	4 억		163	N	N	0	N	00	N
150	20240705	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	4294070	1999	14.18	2145	2150	2145	2780	1500	2140	2148.11	0.00	0	-2	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	4540000	98	86.00	1.09	12	0.04	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2180	-1.38	20240628	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		163	N	N	0	N	00	N
151	20240705	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	4294070	1999	14.18	2145	2150	2145	2780	1500	2140	2148.11	0.00	0	-2	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	4540000	98	86.00	1.09	12	0.04	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2180	-1.38	20240628	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		163	N	N	0	N	00	N
152	20240705	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	36490	17	0.12	2145	2150	2145	2780	1500	2140	2146.47	0.00	0	-2	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	4540000	98	86.00	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2180	-1.38	20240628	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		163	N	N	0	N	00	N
153	20240705	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.00	0	0	2153	2146	2143	2136	2133	2145	2135	5	640	100	1490	5	1	4540000	97	85.60	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2180	-1.83	20240628	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		163	N	N	0	N	00	N
154	20240704	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	30236605	14094	187.92	2140	2150	2140	2780	1500	2140	2145.35	0.00	0	90	2176	2157	2146	2127	2116	2167	2137	5	640	100	1490	5	1	4540000	97	85.60	1.09	12	0.31	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2180	-1.83	20240628	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		73	N	N	0	N	00	N
155	20240704	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	30236605	14094	187.92	2140	2150	2140	2780	1500	2140	2145.35	0.00	0	90	2176	2157	2146	2127	2116	2167	2137	5	640	100	1490	5	1	4540000	97	85.60	1.09	12	0.31	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2180	-1.83	20240628	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		73	N	N	0	N	00	N
156	20240704	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	28502900	13284	177.12	2140	2150	2140	2780	1500	2140	2145.66	0.00	0	839	2176	2157	2146	2127	2116	2167	2137	5	640	100	1490	5	1	4540000	98	86.00	1.09	12	0.29	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2180	-1.38	20240628	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		73	N	N	0	N	00	N
157	20240704	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	28502900	13284	177.12	2140	2150	2140	2780	1500	2140	2145.66	0.00	0	839	2176	2157	2146	2127	2116	2167	2137	5	640	100	1490	5	1	4540000	98	86.00	1.09	12	0.29	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2180	-1.38	20240628	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		73	N	N	0	N	00	N
158	20240704	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	28502900	13284	177.12	2140	2150	2140	2780	1500	2140	2145.66	0.00	0	839	2176	2157	2146	2127	2116	2167	2137	5	640	100	1490	5	1	4540000	98	86.00	1.09	12	0.29	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2180	-1.38	20240628	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		73	N	N	0	N	00	N
159	20240704	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	24301800	11330	151.07	2140	2150	2140	2780	1500	2140	2144.91	0.00	0	143	2176	2157	2146	2127	2116	2167	2137	5	640	100	1490	5	1	4540000	98	86.00	1.09	12	0.25	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2180	-1.38	20240628	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		73	N	N	0	N	00	N
160	20240704	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	1654250	773	10.31	2140	2150	2140	2780	1500	2140	2140.04	0.00	0	143	2176	2157	2146	2127	2116	2167	2137	5	640	100	1490	5	1	4540000	98	86.00	1.09	12	0.02	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2180	-1.38	20240628	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		73	N	N	0	N	00	N
161	20240704	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	1605000	750	10.00	2140	2140	2140	2780	1500	2140	2140.00	0.00	0	143	2176	2157	2146	2127	2116	2167	2137	5	640	100	1490	5	1	4540000	97	85.60	1.09	12	0.02	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2180	-1.83	20240628	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		73	N	N	0	N	00	N
162	20240703	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	16095770	7500	51.14	2135	2165	2135	2775	1495	2135	2146.10	0.00	0	78	2161	2147	2141	2127	2121	2145	2125	5	640	100	1490	5	1	4540000	97	85.60	1.09	12	0.17	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2180	-1.83	20240628	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
163	20240703	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	16095770	7500	51.14	2135	2165	2135	2775	1495	2135	2146.10	0.00	0	78	2161	2147	2141	2127	2121	2145	2125	5	640	100	1490	5	1	4540000	97	85.60	1.09	12	0.17	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2180	-1.83	20240628	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
164	20240703	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	6320250	2932	19.99	2135	2165	2135	2775	1495	2135	2155.61	0.00	0	78	2161	2147	2141	2127	2121	2145	2125	5	640	100	1490	5	1	4540000	97	85.60	1.09	12	0.06	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2180	-1.83	20240628	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
165	20240703	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	30	2	1.41	4438165	2053	14.00	2135	2165	2135	2775	1495	2135	2161.79	0.00	0	78	2161	2147	2141	2127	2121	2145	2125	5	640	100	1490	5	1	4540000	98	86.60	1.10	12	0.05	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2180	-0.69	20240628	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
166	20240703	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	30	2	1.41	4438165	2053	14.00	2135	2165	2135	2775	1495	2135	2161.79	0.00	0	78	2161	2147	2141	2127	2121	2145	2125	5	640	100	1490	5	1	4540000	98	86.60	1.10	12	0.05	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2180	-0.69	20240628	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
167	20240703	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	30	2	1.41	4438165	2053	14.00	2135	2165	2135	2775	1495	2135	2161.79	0.00	0	78	2161	2147	2141	2127	2121	2145	2125	5	640	100	1490	5	1	4540000	98	86.60	1.10	12	0.05	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2180	-0.69	20240628	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
168	20240703	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	30	2	1.41	736015	343	2.34	2135	2165	2135	2775	1495	2135	2145.82	0.00	0	78	2161	2147	2141	2127	2121	2145	2125	5	640	100	1490	5	1	4540000	98	86.60	1.10	12	0.01	25.00	1969.00	5870	20230727	-63.12	1932	20231120	12.06	2180	-0.69	20240628	2035	6.39	20240104	5870	-63.12	20230727	1932	12.06	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
169	20240703	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	42720	20	0.14	2135	2140	2135	2775	1495	2135	2136.00	0.00	0	11	2161	2147	2141	2127	2121	2145	2125	5	640	100	1490	5	1	4540000	97	85.60	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2180	-1.83	20240628	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
170	20240702	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	31407200	14667	203.03	2145	2155	2135	2780	1500	2140	2141.35	0.00	0	-3083	2196	2167	2151	2122	2106	2160	2115	5	640	100	1490	5	1	4540000	97	85.40	1.08	12	0.32	25.00	1969.00	5870	20230727	-63.63	1932	20231120	10.51	2180	-2.06	20240628	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
171	20240702	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	31407200	14667	203.03	2145	2155	2135	2780	1500	2140	2141.35	0.00	0	-3083	2196	2167	2151	2122	2106	2160	2115	5	640	100	1490	5	1	4540000	97	85.40	1.08	12	0.32	25.00	1969.00	5870	20230727	-63.63	1932	20231120	10.51	2180	-2.06	20240628	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
172	20240702	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	31407200	14667	203.03	2145	2155	2135	2780	1500	2140	2141.35	0.00	0	-3083	2196	2167	2151	2122	2106	2160	2115	5	640	100	1490	5	1	4540000	97	85.40	1.08	12	0.32	25.00	1969.00	5870	20230727	-63.63	1932	20231120	10.51	2180	-2.06	20240628	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
173	20240702	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	3259420	1516	20.99	2145	2155	2145	2780	1500	2140	2150.01	0.00	0	-1346	2196	2167	2151	2122	2106	2160	2115	5	640	100	1490	5	1	4540000	98	86.00	1.09	12	0.03	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2180	-1.38	20240628	2035	5.65	20240104	5870	-63.37	20230727	1932	11.28	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
174	20240702	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	12920	6	0.08	2145	2155	2145	2780	1500	2140	2153.33	0.00	0	0	2196	2167	2151	2122	2106	2160	2115	5	640	100	1490	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2180	-1.15	20240628	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
175	20240702	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	12920	6	0.08	2145	2155	2145	2780	1500	2140	2153.33	0.00	0	0	2196	2167	2151	2122	2106	2160	2115	5	640	100	1490	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2180	-1.15	20240628	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
176	20240702	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	15	2	0.70	12920	6	0.08	2145	2155	2145	2780	1500	2140	2153.33	0.00	0	0	2196	2167	2151	2122	2106	2160	2115	5	640	100	1490	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2180	-1.15	20240628	2035	5.90	20240104	5870	-63.29	20230727	1932	11.54	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
177	20240702	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.00	0	0	2196	2167	2151	2122	2106	2160	2115	5	640	100	1490	5	1	4540000	97	85.60	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2180	-1.83	20240628	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
178	20240701	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-40	5	-1.83	15578370	7224	42.59	2180	2180	2135	2830	1530	2180	2156.47	0.00	0	-471	2200	2190	2170	2160	2140	2195	2165	5	650	100	1520	5	1	4540000	97	85.60	1.09	12	0.16	25.00	1969.00	5870	20230727	-63.54	1932	20231120	10.77	2180	0.00	20240628	2035	5.16	20240104	5870	-63.54	20230727	1932	10.77	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
179	20240701	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-45	5	-2.06	14717990	6822	40.22	2180	2180	2135	2830	1530	2180	2157.43	0.00	0	-449	2200	2190	2170	2160	2140	2195	2165	5	650	100	1520	5	1	4540000	97	85.40	1.08	12	0.15	25.00	1969.00	5870	20230727	-63.63	1932	20231120	10.51	2180	0.00	20240628	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
180	20240701	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-45	5	-2.06	14717990	6822	40.22	2180	2180	2135	2830	1530	2180	2157.43	0.00	0	-449	2200	2190	2170	2160	2140	2195	2165	5	650	100	1520	5	1	4540000	97	85.40	1.08	12	0.15	25.00	1969.00	5870	20230727	-63.63	1932	20231120	10.51	2180	0.00	20240628	2035	4.91	20240104	5870	-63.63	20230727	1932	10.51	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
181	20240701	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	3317515	1522	8.97	2180	2180	2160	2830	1530	2180	2179.71	0.00	0	-471	2200	2190	2170	2160	2140	2195	2165	5	650	100	1520	5	1	4540000	98	86.40	1.10	12	0.03	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2180	0.00	20240628	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
182	20240701	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-20	5	-0.92	3317515	1522	8.97	2180	2180	2160	2830	1530	2180	2179.71	0.00	0	-471	2200	2190	2170	2160	2140	2195	2165	5	650	100	1520	5	1	4540000	98	86.40	1.10	12	0.03	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2180	0.00	20240628	2035	6.14	20240104	5870	-63.20	20230727	1932	11.80	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
183	20240701	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	3282955	1506	8.88	2180	2180	2175	2830	1530	2180	2179.92	0.00	0	-471	2200	2190	2170	2160	2140	2195	2165	5	650	100	1520	5	1	4540000	99	87.00	1.10	12	0.03	25.00	1969.00	5870	20230727	-62.95	1932	20231120	12.58	2180	0.00	20240628	2035	6.88	20240104	5870	-62.95	20230727	1932	12.58	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
184	20240701	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	2180	1	0.01	2180	2180	2180	2830	1530	2180	2180.00	0.00	0	-1	2200	2190	2170	2160	2140	2195	2165	5	650	100	1520	5	1	4540000	99	87.20	1.11	12	0.00	25.00	1969.00	5870	20230727	-62.86	1932	20231120	12.84	2180	0.00	20240628	2035	7.13	20240104	5870	-62.86	20230727	1932	12.84	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
185	20240701	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.00	0	0	2200	2190	2170	2160	2140	2195	2165	5	650	100	1520	5	1	4540000	99	87.20	1.11	12	0.00	25.00	1969.00	5870	20230727	-62.86	1932	20231120	12.84	2180	0.00	20240628	2035	7.13	20240104	5870	-62.86	20230727	1932	12.84	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N