KissMeData/418210/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	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-10	5	-0.41	8530575	3530	113.69	2420	2490	2385	3145	1695	2420	2416.59	0.02	0	-195	2450	2435	2410	2395	2370	2422	2382	4	725	100	1690	5	1	3660000	88	65.14	1.25	12	0.10	37.00	1924.00	2690	20240621	-10.41	2100	20230821	14.76	2690	-10.41	20240621	2185	10.30	20240103	2690	-10.41	20240621	2100	14.76	20230821	0.00	N	418210	100	3 억		647	N	N	0	N	00	N
3	20240731	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-20	5	-0.83	6706795	2772	89.28	2420	2490	2385	3145	1695	2420	2419.48	0.02	0	-195	2450	2435	2410	2395	2370	2422	2382	4	725	100	1690	5	1	3660000	88	64.86	1.25	12	0.08	37.00	1924.00	2690	20240621	-10.78	2100	20230821	14.29	2690	-10.78	20240621	2185	9.84	20240103	2690	-10.78	20240621	2100	14.29	20230821	0.00	N	418210	100	3 억		647	N	N	0	N	00	N
4	20240731	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-35	5	-1.45	6635150	2742	88.31	2420	2490	2385	3145	1695	2420	2419.82	0.02	0	-195	2450	2435	2410	2395	2370	2422	2382	4	725	100	1690	5	1	3660000	87	64.46	1.24	12	0.07	37.00	1924.00	2690	20240621	-11.34	2100	20230821	13.57	2690	-11.34	20240621	2185	9.15	20240103	2690	-11.34	20240621	2100	13.57	20230821	0.00	N	418210	100	3 억		647	N	N	0	N	00	N
5	20240731	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-20	5	-0.83	6198395	2559	82.42	2420	2490	2390	3145	1695	2420	2422.19	0.02	0	-195	2450	2435	2410	2395	2370	2422	2382	4	725	100	1690	5	1	3660000	88	64.86	1.25	12	0.07	37.00	1924.00	2690	20240621	-10.78	2100	20230821	14.29	2690	-10.78	20240621	2185	9.84	20240103	2690	-10.78	20240621	2100	14.29	20230821	0.00	N	418210	100	3 억		647	N	N	0	N	00	N
6	20240731	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-20	5	-0.83	6020995	2485	80.03	2420	2490	2400	3145	1695	2420	2422.94	0.02	0	-195	2450	2435	2410	2395	2370	2422	2382	4	725	100	1690	5	1	3660000	88	64.86	1.25	12	0.07	37.00	1924.00	2690	20240621	-10.78	2100	20230821	14.29	2690	-10.78	20240621	2185	9.84	20240103	2690	-10.78	20240621	2100	14.29	20230821	0.00	N	418210	100	3 억		647	N	N	0	N	00	N
7	20240731	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	5658595	2334	75.17	2420	2490	2420	3145	1695	2420	2424.42	0.02	0	-195	2450	2435	2410	2395	2370	2422	2382	4	725	100	1690	5	1	3660000	89	65.41	1.26	12	0.06	37.00	1924.00	2690	20240621	-10.04	2100	20230821	15.24	2690	-10.04	20240621	2185	10.76	20240103	2690	-10.04	20240621	2100	15.24	20230821	0.00	N	418210	100	3 억		647	N	N	0	N	00	N
8	20240731	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	5658595	2334	75.17	2420	2490	2420	3145	1695	2420	2424.42	0.02	0	-195	2450	2435	2410	2395	2370	2422	2382	4	725	100	1690	5	1	3660000	89	65.41	1.26	12	0.06	37.00	1924.00	2690	20240621	-10.04	2100	20230821	15.24	2690	-10.04	20240621	2185	10.76	20240103	2690	-10.04	20240621	2100	15.24	20230821	0.00	N	418210	100	3 억		647	N	N	0	N	00	N
9	20240731	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	70	2	2.89	4910	2	0.06	2420	2490	2420	3145	1695	2420	2455.00	0.02	0	0	2450	2435	2410	2395	2370	2422	2382	4	725	100	1690	5	1	3660000	91	67.30	1.29	12	0.00	37.00	1924.00	2690	20240621	-7.43	2100	20230821	18.57	2690	-7.43	20240621	2185	13.96	20240103	2690	-7.43	20240621	2100	18.57	20230821	0.00	N	418210	100	3 억		647	N	N	0	N	00	N
10	20240730	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	7409120	3105	26.40	2425	2425	2385	3145	1695	2420	2386.19	0.01	0	176	2546	2482	2421	2357	2296	2452	2327	4	725	100	1690	5	1	3660000	89	65.41	1.26	12	0.08	37.00	1924.00	2690	20240621	-10.04	2100	20230821	15.24	2690	-10.04	20240621	2185	10.76	20240103	2690	-10.04	20240621	2100	15.24	20230821	0.00	N	418210	100	3 억		471	N	N	0	N	00	N
11	20240730	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	7370405	3089	26.26	2425	2425	2385	3145	1695	2420	2386.02	0.01	0	177	2546	2482	2421	2357	2296	2452	2327	4	725	100	1690	5	1	3660000	89	65.41	1.26	12	0.08	37.00	1924.00	2690	20240621	-10.04	2100	20230821	15.24	2690	-10.04	20240621	2185	10.76	20240103	2690	-10.04	20240621	2100	15.24	20230821	0.00	N	418210	100	3 억		471	N	N	0	N	00	N
12	20240730	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	7365570	3087	26.25	2425	2425	2385	3145	1695	2420	2386.00	0.01	0	178	2546	2482	2421	2357	2296	2452	2327	4	725	100	1690	5	1	3660000	89	65.41	1.26	12	0.08	37.00	1924.00	2690	20240621	-10.04	2100	20230821	15.24	2690	-10.04	20240621	2185	10.76	20240103	2690	-10.04	20240621	2100	15.24	20230821	0.00	N	418210	100	3 억		471	N	N	0	N	00	N
13	20240730	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	208150	86	0.73	2425	2425	2420	3145	1695	2420	2420.35	0.01	0	0	2546	2482	2421	2357	2296	2452	2327	4	725	100	1690	5	1	3660000	89	65.41	1.26	12	0.00	37.00	1924.00	2690	20240621	-10.04	2100	20230821	15.24	2690	-10.04	20240621	2185	10.76	20240103	2690	-10.04	20240621	2100	15.24	20230821	0.00	N	418210	100	3 억		471	N	N	0	N	00	N
14	20240730	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	0	3	0.00	196050	81	0.69	2425	2425	2420	3145	1695	2420	2420.37	0.01	0	0	2546	2482	2421	2357	2296	2452	2327	4	725	100	1690	5	1	3660000	89	65.41	1.26	12	0.00	37.00	1924.00	2690	20240621	-10.04	2100	20230821	15.24	2690	-10.04	20240621	2185	10.76	20240103	2690	-10.04	20240621	2100	15.24	20230821	0.00	N	418210	100	3 억		471	N	N	0	N	00	N
15	20240730	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	5	2	0.21	14550	6	0.05	2425	2425	2425	3145	1695	2420	2425.00	0.01	0	0	2546	2482	2421	2357	2296	2452	2327	4	725	100	1690	5	1	3660000	89	65.54	1.26	12	0.00	37.00	1924.00	2690	20240621	-9.85	2100	20230821	15.48	2690	-9.85	20240621	2185	10.98	20240103	2690	-9.85	20240621	2100	15.48	20230821	0.00	N	418210	100	3 억		471	N	N	0	N	00	N
16	20240730	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	5	2	0.21	14550	6	0.05	2425	2425	2425	3145	1695	2420	2425.00	0.01	0	0	2546	2482	2421	2357	2296	2452	2327	4	725	100	1690	5	1	3660000	89	65.54	1.26	12	0.00	37.00	1924.00	2690	20240621	-9.85	2100	20230821	15.48	2690	-9.85	20240621	2185	10.98	20240103	2690	-9.85	20240621	2100	15.48	20230821	0.00	N	418210	100	3 억		471	N	N	0	N	00	N
17	20240730	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	5	2	0.21	4850	2	0.02	2425	2425	2425	3145	1695	2420	2425.00	0.01	0	0	2546	2482	2421	2357	2296	2452	2327	4	725	100	1690	5	1	3660000	89	65.54	1.26	12	0.00	37.00	1924.00	2690	20240621	-9.85	2100	20230821	15.48	2690	-9.85	20240621	2185	10.98	20240103	2690	-9.85	20240621	2100	15.48	20230821	0.00	N	418210	100	3 억		471	N	N	0	N	00	N
18	20240729	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-65	5	-2.62	28493490	11761	2186.06	2485	2485	2360	3230	1740	2485	2422.71	0.01	0	950	2551	2517	2461	2427	2371	2535	2445	4	745	100	1730	5	1	3660000	89	65.41	1.26	12	0.32	37.00	1924.00	2690	20240621	-10.04	2100	20230821	15.24	2690	-10.04	20240621	2185	10.76	20240103	2690	-10.04	20240621	2100	15.24	20230821	0.00	N	418210	100	3 억		485	N	N	0	N	00	N
19	20240729	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-65	5	-2.62	24803210	10236	1902.60	2485	2485	2360	3230	1740	2485	2423.14	0.01	0	1819	2551	2517	2461	2427	2371	2535	2445	4	745	100	1730	5	1	3660000	89	65.41	1.26	12	0.28	37.00	1924.00	2690	20240621	-10.04	2100	20230821	15.24	2690	-10.04	20240621	2185	10.76	20240103	2690	-10.04	20240621	2100	15.24	20230821	0.00	N	418210	100	3 억		485	N	N	0	N	00	N
20	20240729	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-80	5	-3.22	24005340	9905	1841.08	2485	2485	2360	3230	1740	2485	2423.56	0.01	0	1834	2551	2517	2461	2427	2371	2535	2445	4	745	100	1730	5	1	3660000	88	65.00	1.25	12	0.27	37.00	1924.00	2690	20240621	-10.59	2100	20230821	14.52	2690	-10.59	20240621	2185	10.07	20240103	2690	-10.59	20240621	2100	14.52	20230821	0.00	N	418210	100	3 억		485	N	N	0	N	00	N
21	20240729	131307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-5	5	-0.20	2348825	949	176.39	2485	2485	2460	3230	1740	2485	2475.05	0.01	0	0	2551	2517	2461	2427	2371	2535	2445	4	745	100	1730	5	1	3660000	91	67.03	1.29	12	0.03	37.00	1924.00	2690	20240621	-7.81	2100	20230821	18.10	2690	-7.81	20240621	2185	13.50	20240103	2690	-7.81	20240621	2100	18.10	20230821	0.00	N	418210	100	3 억		485	N	N	0	N	00	N
22	20240729	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	2297045	928	172.49	2485	2485	2460	3230	1740	2485	2475.26	0.01	0	0	2551	2517	2461	2427	2371	2535	2445	4	745	100	1730	5	1	3660000	91	67.16	1.29	12	0.03	37.00	1924.00	2690	20240621	-7.62	2100	20230821	18.33	2690	-7.62	20240621	2185	13.73	20240103	2690	-7.62	20240621	2100	18.33	20230821	0.00	N	418210	100	3 억		485	N	N	0	N	00	N
23	20240729	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-5	5	-0.20	758900	306	56.88	2485	2485	2480	3230	1740	2485	2480.07	0.01	0	0	2551	2517	2461	2427	2371	2535	2445	4	745	100	1730	5	1	3660000	91	67.03	1.29	12	0.01	37.00	1924.00	2690	20240621	-7.81	2100	20230821	18.10	2690	-7.81	20240621	2185	13.50	20240103	2690	-7.81	20240621	2100	18.10	20230821	0.00	N	418210	100	3 억		485	N	N	0	N	00	N
24	20240729	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	9940	4	0.74	2485	2485	2485	3230	1740	2485	2485.00	0.01	0	0	2551	2517	2461	2427	2371	2535	2445	4	745	100	1730	5	1	3660000	91	67.16	1.29	12	0.00	37.00	1924.00	2690	20240621	-7.62	2100	20230821	18.33	2690	-7.62	20240621	2185	13.73	20240103	2690	-7.62	20240621	2100	18.33	20230821	0.00	N	418210	100	3 억		485	N	N	0	N	00	N
25	20240729	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.01	0	0	2551	2517	2461	2427	2371	2535	2445	4	745	100	1730	5	1	3660000	91	67.16	1.29	12	0.00	37.00	1924.00	2690	20240621	-7.62	2100	20230821	18.33	2690	-7.62	20240621	2185	13.73	20240103	2690	-7.62	20240621	2100	18.33	20230821	0.00	N	418210	100	3 억		485	N	N	0	N	00	N
26	20240726	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	1322780	538	22.25	2480	2495	2405	3230	1740	2485	2458.70	0.01	0	15	2538	2511	2483	2456	2428	2497	2442	4	745	100	1730	5	1	3660000	91	67.16	1.29	12	0.01	37.00	1924.00	2690	20240621	-7.62	2100	20230821	18.33	2690	-7.62	20240621	2185	13.73	20240103	2690	-7.62	20240621	2100	18.33	20230821	0.00	N	418210	100	3 억		486	N	N	0	N	00	N
27	20240726	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	5	2	0.20	1320295	537	22.21	2480	2495	2405	3230	1740	2485	2458.65	0.01	0	15	2538	2511	2483	2456	2428	2497	2442	4	745	100	1730	5	1	3660000	91	67.30	1.29	12	0.01	37.00	1924.00	2690	20240621	-7.43	2100	20230821	18.57	2690	-7.43	20240621	2185	13.96	20240103	2690	-7.43	20240621	2100	18.57	20230821	0.00	N	418210	100	3 억		486	N	N	0	N	00	N
28	20240726	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	5	2	0.20	1315320	535	22.13	2480	2495	2405	3230	1740	2485	2458.54	0.01	0	16	2538	2511	2483	2456	2428	2497	2442	4	745	100	1730	5	1	3660000	91	67.30	1.29	12	0.01	37.00	1924.00	2690	20240621	-7.43	2100	20230821	18.57	2690	-7.43	20240621	2185	13.96	20240103	2690	-7.43	20240621	2100	18.57	20230821	0.00	N	418210	100	3 억		486	N	N	0	N	00	N
29	20240726	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	10	2	0.40	1151350	469	19.40	2480	2495	2405	3230	1740	2485	2454.90	0.01	0	16	2538	2511	2483	2456	2428	2497	2442	4	745	100	1730	5	1	3660000	91	67.43	1.30	12	0.01	37.00	1924.00	2690	20240621	-7.25	2100	20230821	18.81	2690	-7.25	20240621	2185	14.19	20240103	2690	-7.25	20240621	2100	18.81	20230821	0.00	N	418210	100	3 억		486	N	N	0	N	00	N
30	20240726	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	10	2	0.40	1151350	469	19.40	2480	2495	2405	3230	1740	2485	2454.90	0.01	0	16	2538	2511	2483	2456	2428	2497	2442	4	745	100	1730	5	1	3660000	91	67.43	1.30	12	0.01	37.00	1924.00	2690	20240621	-7.25	2100	20230821	18.81	2690	-7.25	20240621	2185	14.19	20240103	2690	-7.25	20240621	2100	18.81	20230821	0.00	N	418210	100	3 억		486	N	N	0	N	00	N
31	20240726	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-10	5	-0.40	14860	6	0.25	2480	2480	2475	3230	1740	2485	2476.67	0.01	0	0	2538	2511	2483	2456	2428	2497	2442	4	745	100	1730	5	1	3660000	91	66.89	1.29	12	0.00	37.00	1924.00	2690	20240621	-7.99	2100	20230821	17.86	2690	-7.99	20240621	2185	13.27	20240103	2690	-7.99	20240621	2100	17.86	20230821	0.00	N	418210	100	3 억		486	N	N	0	N	00	N
32	20240726	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-10	5	-0.40	14860	6	0.25	2480	2480	2475	3230	1740	2485	2476.67	0.01	0	0	2538	2511	2483	2456	2428	2497	2442	4	745	100	1730	5	1	3660000	91	66.89	1.29	12	0.00	37.00	1924.00	2690	20240621	-7.99	2100	20230821	17.86	2690	-7.99	20240621	2185	13.27	20240103	2690	-7.99	20240621	2100	17.86	20230821	0.00	N	418210	100	3 억		486	N	N	0	N	00	N
33	20240726	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	0	3	0.00	0	0	0.00	0	0	0	3230	1740	2485	0.00	0.01	0	0	2538	2511	2483	2456	2428	2497	2442	4	745	100	1730	5	1	3660000	91	67.16	1.29	12	0.00	37.00	1924.00	2690	20240621	-7.62	2100	20230821	18.33	2690	-7.62	20240621	2185	13.73	20240103	2690	-7.62	20240621	2100	18.33	20230821	0.00	N	418210	100	3 억		486	N	N	0	N	00	N
34	20240725	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	-15	5	-0.60	6006665	2418	72.94	2495	2510	2455	3250	1750	2500	2484.15	0.01	0	-2	2560	2530	2490	2460	2420	2510	2440	4	750	100	1750	5	1	3660000	91	67.16	1.29	12	0.07	37.00	1924.00	2690	20240621	-7.62	2100	20230821	18.33	2690	-7.62	20240621	2185	13.73	20240103	2690	-7.62	20240621	2100	18.33	20230821	0.00	N	418210	100	3 억		488	N	N	0	N	00	N
35	20240725	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-25	5	-1.00	5922350	2384	71.92	2495	2510	2455	3250	1750	2500	2484.21	0.01	0	-2	2560	2530	2490	2460	2420	2510	2440	4	750	100	1750	5	1	3660000	91	66.89	1.29	12	0.07	37.00	1924.00	2690	20240621	-7.99	2100	20230821	17.86	2690	-7.99	20240621	2185	13.27	20240103	2690	-7.99	20240621	2100	17.86	20230821	0.00	N	418210	100	3 억		488	N	N	0	N	00	N
36	20240725	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	-45	5	-1.80	2599945	1044	31.49	2495	2510	2455	3250	1750	2500	2490.37	0.01	0	-2	2560	2530	2490	2460	2420	2510	2440	4	750	100	1750	5	1	3660000	90	66.35	1.28	12	0.03	37.00	1924.00	2690	20240621	-8.74	2100	20230821	16.90	2690	-8.74	20240621	2185	12.36	20240103	2690	-8.74	20240621	2100	16.90	20230821	0.00	N	418210	100	3 억		488	N	N	0	N	00	N
37	20240725	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	-15	5	-0.60	2499245	1003	30.26	2495	2510	2460	3250	1750	2500	2491.77	0.01	0	-2	2560	2530	2490	2460	2420	2510	2440	4	750	100	1750	5	1	3660000	91	67.16	1.29	12	0.03	37.00	1924.00	2690	20240621	-7.62	2100	20230821	18.33	2690	-7.62	20240621	2185	13.73	20240103	2690	-7.62	20240621	2100	18.33	20230821	0.00	N	418210	100	3 억		488	N	N	0	N	00	N
38	20240725	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	10	2	0.40	2258100	905	27.30	2495	2510	2495	3250	1750	2500	2495.14	0.01	0	0	2560	2530	2490	2460	2420	2510	2440	4	750	100	1750	5	1	3660000	92	67.84	1.30	12	0.02	37.00	1924.00	2690	20240621	-6.69	2100	20230821	19.52	2690	-6.69	20240621	2185	14.87	20240103	2690	-6.69	20240621	2100	19.52	20230821	0.00	N	418210	100	3 억		488	N	N	0	N	00	N
39	20240725	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	10	2	0.40	2258100	905	27.30	2495	2510	2495	3250	1750	2500	2495.14	0.01	0	0	2560	2530	2490	2460	2420	2510	2440	4	750	100	1750	5	1	3660000	92	67.84	1.30	12	0.02	37.00	1924.00	2690	20240621	-6.69	2100	20230821	19.52	2690	-6.69	20240621	2185	14.87	20240103	2690	-6.69	20240621	2100	19.52	20230821	0.00	N	418210	100	3 억		488	N	N	0	N	00	N
40	20240725	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	10	2	0.40	2258100	905	27.30	2495	2510	2495	3250	1750	2500	2495.14	0.01	0	0	2560	2530	2490	2460	2420	2510	2440	4	750	100	1750	5	1	3660000	92	67.84	1.30	12	0.02	37.00	1924.00	2690	20240621	-6.69	2100	20230821	19.52	2690	-6.69	20240621	2185	14.87	20240103	2690	-6.69	20240621	2100	19.52	20230821	0.00	N	418210	100	3 억		488	N	N	0	N	00	N
41	20240725	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-5	5	-0.20	24950	10	0.30	2495	2495	2495	3250	1750	2500	2495.00	0.01	0	0	2560	2530	2490	2460	2420	2510	2440	4	750	100	1750	5	1	3660000	91	67.43	1.30	12	0.00	37.00	1924.00	2690	20240621	-7.25	2100	20230821	18.81	2690	-7.25	20240621	2185	14.19	20240103	2690	-7.25	20240621	2100	18.81	20230821	0.00	N	418210	100	3 억		488	N	N	0	N	00	N
42	20240724	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	-5	5	-0.20	8234700	3315	2009.09	2520	2520	2450	3255	1755	2505	2484.07	0.01	0	72	2538	2521	2508	2491	2478	2515	2485	4	750	100	1750	5	1	3660000	92	67.57	1.30	12	0.09	37.00	1924.00	2690	20240621	-7.06	2100	20230821	19.05	2690	-7.06	20240621	2185	14.42	20240103	2690	-7.06	20240621	2100	19.05	20230821	0.00	N	418210	100	3 억		507	N	N	0	N	00	N
43	20240724	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-10	5	-0.40	8204705	3303	2001.82	2520	2520	2450	3255	1755	2505	2484.02	0.01	0	73	2538	2521	2508	2491	2478	2515	2485	4	750	100	1750	5	1	3660000	91	67.43	1.30	12	0.09	37.00	1924.00	2690	20240621	-7.25	2100	20230821	18.81	2690	-7.25	20240621	2185	14.19	20240103	2690	-7.25	20240621	2100	18.81	20230821	0.00	N	418210	100	3 억		507	N	N	0	N	00	N
44	20240724	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2515	10	2	0.40	3141995	1255	760.61	2520	2520	2495	3255	1755	2505	2503.58	0.01	0	0	2538	2521	2508	2491	2478	2515	2485	4	750	100	1750	5	1	3660000	92	67.97	1.31	12	0.03	37.00	1924.00	2690	20240621	-6.51	2100	20230821	19.76	2690	-6.51	20240621	2185	15.10	20240103	2690	-6.51	20240621	2100	19.76	20230821	0.00	N	418210	100	3 억		507	N	N	0	N	00	N
45	20240724	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	-5	5	-0.20	2840080	1134	687.27	2520	2520	2500	3255	1755	2505	2504.48	0.01	0	0	2538	2521	2508	2491	2478	2515	2485	4	750	100	1750	5	1	3660000	92	67.57	1.30	12	0.03	37.00	1924.00	2690	20240621	-7.06	2100	20230821	19.05	2690	-7.06	20240621	2185	14.42	20240103	2690	-7.06	20240621	2100	19.05	20230821	0.00	N	418210	100	3 억		507	N	N	0	N	00	N
46	20240724	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	-5	5	-0.20	2837580	1133	686.67	2520	2520	2500	3255	1755	2505	2504.48	0.01	0	0	2538	2521	2508	2491	2478	2515	2485	4	750	100	1750	5	1	3660000	92	67.57	1.30	12	0.03	37.00	1924.00	2690	20240621	-7.06	2100	20230821	19.05	2690	-7.06	20240621	2185	14.42	20240103	2690	-7.06	20240621	2100	19.05	20230821	0.00	N	418210	100	3 억		507	N	N	0	N	00	N
47	20240724	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2505	0	3	0.00	2515080	1004	608.48	2520	2520	2505	3255	1755	2505	2505.06	0.01	0	0	2538	2521	2508	2491	2478	2515	2485	4	750	100	1750	5	1	3660000	92	67.70	1.30	12	0.03	37.00	1924.00	2690	20240621	-6.88	2100	20230821	19.29	2690	-6.88	20240621	2185	14.65	20240103	2690	-6.88	20240621	2100	19.29	20230821	0.00	N	418210	100	3 억		507	N	N	0	N	00	N
48	20240724	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	15	2	0.60	10080	4	2.42	2520	2520	2520	3255	1755	2505	2520.00	0.01	0	0	2538	2521	2508	2491	2478	2515	2485	4	750	100	1750	5	1	3660000	92	68.11	1.31	12	0.00	37.00	1924.00	2690	20240621	-6.32	2100	20230821	20.00	2690	-6.32	20240621	2185	15.33	20240103	2690	-6.32	20240621	2100	20.00	20230821	0.00	N	418210	100	3 억		507	N	N	0	N	00	N
49	20240724	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2505	0	3	0.00	0	0	0.00	0	0	0	3255	1755	2505	0.00	0.01	0	0	2538	2521	2508	2491	2478	2515	2485	4	750	100	1750	5	1	3660000	92	67.70	1.30	12	0.00	37.00	1924.00	2690	20240621	-6.88	2100	20230821	19.29	2690	-6.88	20240621	2185	14.65	20240103	2690	-6.88	20240621	2100	19.29	20230821	0.00	N	418210	100	3 억		507	N	N	0	N	00	N
50	20240723	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2505	10	2	0.40	412385	165	6.81	2525	2525	2495	3240	1750	2495	2499.30	0.01	0	0	2551	2522	2506	2477	2461	2515	2470	4	745	100	1740	5	1	3660000	92	67.70	1.30	12	0.00	37.00	1924.00	2690	20240621	-6.88	2100	20230821	19.29	2690	-6.88	20240621	2185	14.65	20240103	2690	-6.88	20240621	2100	19.29	20230821	0.00	N	418210	100	3 억		507	N	N	0	N	00	N
51	20240723	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2505	10	2	0.40	317350	127	5.24	2525	2525	2495	3240	1750	2495	2498.82	0.01	0	0	2551	2522	2506	2477	2461	2515	2470	4	745	100	1740	5	1	3660000	92	67.70	1.30	12	0.00	37.00	1924.00	2690	20240621	-6.88	2100	20230821	19.29	2690	-6.88	20240621	2185	14.65	20240103	2690	-6.88	20240621	2100	19.29	20230821	0.00	N	418210	100	3 억		507	N	N	0	N	00	N
52	20240723	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	15	2	0.60	264945	106	4.37	2525	2525	2495	3240	1750	2495	2499.48	0.01	0	0	2551	2522	2506	2477	2461	2515	2470	4	745	100	1740	5	1	3660000	92	67.84	1.30	12	0.00	37.00	1924.00	2690	20240621	-6.69	2100	20230821	19.52	2690	-6.69	20240621	2185	14.87	20240103	2690	-6.69	20240621	2100	19.52	20230821	0.00	N	418210	100	3 억		507	N	N	0	N	00	N
53	20240723	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	15	2	0.60	264945	106	4.37	2525	2525	2495	3240	1750	2495	2499.48	0.01	0	0	2551	2522	2506	2477	2461	2515	2470	4	745	100	1740	5	1	3660000	92	67.84	1.30	12	0.00	37.00	1924.00	2690	20240621	-6.69	2100	20230821	19.52	2690	-6.69	20240621	2185	14.87	20240103	2690	-6.69	20240621	2100	19.52	20230821	0.00	N	418210	100	3 억		507	N	N	0	N	00	N
54	20240723	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	25	2	1.00	214745	86	3.55	2525	2525	2495	3240	1750	2495	2497.03	0.01	0	0	2551	2522	2506	2477	2461	2515	2470	4	745	100	1740	5	1	3660000	92	68.11	1.31	12	0.00	37.00	1924.00	2690	20240621	-6.32	2100	20230821	20.00	2690	-6.32	20240621	2185	15.33	20240103	2690	-6.32	20240621	2100	20.00	20230821	0.00	N	418210	100	3 억		507	N	N	0	N	00	N
55	20240723	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	0	3	0.00	212225	85	3.51	2525	2525	2495	3240	1750	2495	2496.76	0.01	0	0	2551	2522	2506	2477	2461	2515	2470	4	745	100	1740	5	1	3660000	91	67.43	1.30	12	0.00	37.00	1924.00	2690	20240621	-7.25	2100	20230821	18.81	2690	-7.25	20240621	2185	14.19	20240103	2690	-7.25	20240621	2100	18.81	20230821	0.00	N	418210	100	3 억		507	N	N	0	N	00	N
56	20240723	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2525	30	2	1.20	15120	6	0.25	2525	2525	2495	3240	1750	2495	2520.00	0.01	0	0	2551	2522	2506	2477	2461	2515	2470	4	745	100	1740	5	1	3660000	92	68.24	1.31	12	0.00	37.00	1924.00	2690	20240621	-6.13	2100	20230821	20.24	2690	-6.13	20240621	2185	15.56	20240103	2690	-6.13	20240621	2100	20.24	20230821	0.00	N	418210	100	3 억		507	N	N	0	N	00	N
57	20240723	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	0	3	0.00	0	0	0.00	0	0	0	3240	1750	2495	0.00	0.01	0	0	2551	2522	2506	2477	2461	2515	2470	4	745	100	1740	5	1	3660000	91	67.43	1.30	12	0.00	37.00	1924.00	2690	20240621	-7.25	2100	20230821	18.81	2690	-7.25	20240621	2185	14.19	20240103	2690	-7.25	20240621	2100	18.81	20230821	0.00	N	418210	100	3 억		507	N	N	0	N	00	N
58	20240722	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-5	5	-0.20	6057300	2423	91.23	2520	2535	2490	3250	1750	2500	2499.92	0.01	0	-3	2573	2536	2513	2476	2453	2525	2465	4	750	100	1750	5	1	3660000	91	67.43	1.30	12	0.07	37.00	1924.00	2690	20240621	-7.25	2100	20230821	18.81	2690	-7.25	20240621	2185	14.19	20240103	2690	-7.25	20240621	2100	18.81	20230821	0.00	N	418210	100	3 억		510	N	N	0	N	00	N
59	20240722	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-5	5	-0.20	5997430	2399	90.32	2520	2535	2490	3250	1750	2500	2499.97	0.01	0	-1	2573	2536	2513	2476	2453	2525	2465	4	750	100	1750	5	1	3660000	91	67.43	1.30	12	0.07	37.00	1924.00	2690	20240621	-7.25	2100	20230821	18.81	2690	-7.25	20240621	2185	14.19	20240103	2690	-7.25	20240621	2100	18.81	20230821	0.00	N	418210	100	3 억		510	N	N	0	N	00	N
60	20240722	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	0	3	0.00	5865355	2346	88.33	2520	2535	2500	3250	1750	2500	2500.15	0.01	0	-1	2573	2536	2513	2476	2453	2525	2465	4	750	100	1750	5	1	3660000	92	67.57	1.30	12	0.06	37.00	1924.00	2690	20240621	-7.06	2100	20230821	19.05	2690	-7.06	20240621	2185	14.42	20240103	2690	-7.06	20240621	2100	19.05	20230821	0.00	N	418210	100	3 억		510	N	N	0	N	00	N
61	20240722	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2535	35	2	1.40	30355	12	0.45	2520	2535	2520	3250	1750	2500	2529.58	0.01	0	-1	2573	2536	2513	2476	2453	2525	2465	4	750	100	1750	5	1	3660000	93	68.51	1.32	12	0.00	37.00	1924.00	2690	20240621	-5.76	2100	20230821	20.71	2690	-5.76	20240621	2185	16.02	20240103	2690	-5.76	20240621	2100	20.71	20230821	0.00	N	418210	100	3 억		510	N	N	0	N	00	N
62	20240722	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2535	35	2	1.40	30355	12	0.45	2520	2535	2520	3250	1750	2500	2529.58	0.01	0	-1	2573	2536	2513	2476	2453	2525	2465	4	750	100	1750	5	1	3660000	93	68.51	1.32	12	0.00	37.00	1924.00	2690	20240621	-5.76	2100	20230821	20.71	2690	-5.76	20240621	2185	16.02	20240103	2690	-5.76	20240621	2100	20.71	20230821	0.00	N	418210	100	3 억		510	N	N	0	N	00	N
63	20240722	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2535	35	2	1.40	30355	12	0.45	2520	2535	2520	3250	1750	2500	2529.58	0.01	0	-1	2573	2536	2513	2476	2453	2525	2465	4	750	100	1750	5	1	3660000	93	68.51	1.32	12	0.00	37.00	1924.00	2690	20240621	-5.76	2100	20230821	20.71	2690	-5.76	20240621	2185	16.02	20240103	2690	-5.76	20240621	2100	20.71	20230821	0.00	N	418210	100	3 억		510	N	N	0	N	00	N
64	20240722	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	20	2	0.80	2520	1	0.04	2520	2520	2520	3250	1750	2500	2520.00	0.01	0	-1	2573	2536	2513	2476	2453	2525	2465	4	750	100	1750	5	1	3660000	92	68.11	1.31	12	0.00	37.00	1924.00	2690	20240621	-6.32	2100	20230821	20.00	2690	-6.32	20240621	2185	15.33	20240103	2690	-6.32	20240621	2100	20.00	20230821	0.00	N	418210	100	3 억		510	N	N	0	N	00	N
65	20240722	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	3250	1750	2500	0.00	0.01	0	0	2573	2536	2513	2476	2453	2525	2465	4	750	100	1750	5	1	3660000	92	67.57	1.30	12	0.00	37.00	1924.00	2690	20240621	-7.06	2100	20230821	19.05	2690	-7.06	20240621	2185	14.42	20240103	2690	-7.06	20240621	2100	19.05	20230821	0.00	N	418210	100	3 억		510	N	N	0	N	00	N
66	20240719	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	5	2	0.20	6634155	2656	20.63	2550	2550	2490	3240	1750	2495	2497.80	0.01	0	-7	2595	2545	2520	2470	2445	2532	2457	4	745	100	1740	5	1	3660000	92	67.57	1.30	12	0.07	37.00	1924.00	2690	20240621	-7.06	2100	20230821	19.05	2690	-7.06	20240621	2185	14.42	20240103	2690	-7.06	20240621	2100	19.05	20230821	0.00	N	418210	100	3 억		517	N	N	0	N	00	N
67	20240719	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2530	35	2	1.40	5802575	2323	18.05	2550	2550	2490	3240	1750	2495	2497.88	0.01	0	-5	2595	2545	2520	2470	2445	2532	2457	4	745	100	1740	5	1	3660000	93	68.38	1.31	12	0.06	37.00	1924.00	2690	20240621	-5.95	2100	20230821	20.48	2690	-5.95	20240621	2185	15.79	20240103	2690	-5.95	20240621	2100	20.48	20230821	0.00	N	418210	100	3 억		517	N	N	0	N	00	N
68	20240719	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2530	35	2	1.40	5794995	2320	18.02	2550	2550	2490	3240	1750	2495	2497.84	0.01	0	-3	2595	2545	2520	2470	2445	2532	2457	4	745	100	1740	5	1	3660000	93	68.38	1.31	12	0.06	37.00	1924.00	2690	20240621	-5.95	2100	20230821	20.48	2690	-5.95	20240621	2185	15.79	20240103	2690	-5.95	20240621	2100	20.48	20230821	0.00	N	418210	100	3 억		517	N	N	0	N	00	N
69	20240719	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2530	35	2	1.40	5605255	2245	17.44	2550	2550	2490	3240	1750	2495	2496.77	0.01	0	-3	2595	2545	2520	2470	2445	2532	2457	4	745	100	1740	5	1	3660000	93	68.38	1.31	12	0.06	37.00	1924.00	2690	20240621	-5.95	2100	20230821	20.48	2690	-5.95	20240621	2185	15.79	20240103	2690	-5.95	20240621	2100	20.48	20230821	0.00	N	418210	100	3 억		517	N	N	0	N	00	N
70	20240719	121158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2530	35	2	1.40	1544070	618	4.80	2550	2550	2490	3240	1750	2495	2498.50	0.01	0	-3	2595	2545	2520	2470	2445	2532	2457	4	745	100	1740	5	1	3660000	93	68.38	1.31	12	0.02	37.00	1924.00	2690	20240621	-5.95	2100	20230821	20.48	2690	-5.95	20240621	2185	15.79	20240103	2690	-5.95	20240621	2100	20.48	20230821	0.00	N	418210	100	3 억		517	N	N	0	N	00	N
71	20240719	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2540	45	2	1.80	1486390	595	4.62	2550	2550	2490	3240	1750	2495	2498.13	0.01	0	-1	2595	2545	2520	2470	2445	2532	2457	4	745	100	1740	5	1	3660000	93	68.65	1.32	12	0.02	37.00	1924.00	2690	20240621	-5.58	2100	20230821	20.95	2690	-5.58	20240621	2185	16.25	20240103	2690	-5.58	20240621	2100	20.95	20230821	0.00	N	418210	100	3 억		517	N	N	0	N	00	N
72	20240719	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2545	50	2	2.00	238790	94	0.73	2550	2550	2535	3240	1750	2495	2540.32	0.01	0	-1	2595	2545	2520	2470	2445	2532	2457	4	745	100	1740	5	1	3660000	93	68.78	1.32	12	0.00	37.00	1924.00	2690	20240621	-5.39	2100	20230821	21.19	2690	-5.39	20240621	2185	16.48	20240103	2690	-5.39	20240621	2100	21.19	20230821	0.00	N	418210	100	3 억		517	N	N	0	N	00	N
73	20240719	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	0	3	0.00	0	0	0.00	0	0	0	3240	1750	2495	0.00	0.01	0	0	2595	2545	2520	2470	2445	2532	2457	4	745	100	1740	5	1	3660000	91	67.43	1.30	12	0.00	37.00	1924.00	2690	20240621	-7.25	2100	20230821	18.81	2690	-7.25	20240621	2185	14.19	20240103	2690	-7.25	20240621	2100	18.81	20230821	0.00	N	418210	100	3 억		517	N	N	0	N	00	N
74	20240718	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-75	5	-2.92	32112795	12806	116.62	2565	2570	2495	3340	1800	2570	2507.69	0.01	0	-6056	2636	2602	2551	2517	2466	2620	2535	4	770	100	1790	5	1	3660000	91	67.43	1.30	12	0.35	37.00	1924.00	2690	20240621	-7.25	2100	20230821	18.81	2690	-7.25	20240621	2185	14.19	20240103	2690	-7.25	20240621	2100	18.81	20230821	0.00	N	418210	100	3 억		432	N	N	0	N	00	N
75	20240718	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2530	-40	5	-1.56	28202400	11242	102.38	2565	2570	2495	3340	1800	2570	2508.66	0.01	0	-5827	2636	2602	2551	2517	2466	2620	2535	4	770	100	1790	5	1	3660000	93	68.38	1.31	12	0.31	37.00	1924.00	2690	20240621	-5.95	2100	20230821	20.48	2690	-5.95	20240621	2185	15.79	20240103	2690	-5.95	20240621	2100	20.48	20230821	0.00	N	418210	100	3 억		432	N	N	0	N	00	N
76	20240718	141150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	-50	5	-1.95	14855465	5916	53.87	2565	2570	2495	3340	1800	2570	2511.07	0.01	0	-4382	2636	2602	2551	2517	2466	2620	2535	4	770	100	1790	5	1	3660000	92	68.11	1.31	12	0.16	37.00	1924.00	2690	20240621	-6.32	2100	20230821	20.00	2690	-6.32	20240621	2185	15.33	20240103	2690	-6.32	20240621	2100	20.00	20230821	0.00	N	418210	100	3 억		432	N	N	0	N	00	N
77	20240718	131149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	-70	5	-2.72	10771280	4285	39.02	2565	2570	2495	3340	1800	2570	2513.72	0.01	0	-2918	2636	2602	2551	2517	2466	2620	2535	4	770	100	1790	5	1	3660000	92	67.57	1.30	12	0.12	37.00	1924.00	2690	20240621	-7.06	2100	20230821	19.05	2690	-7.06	20240621	2185	14.42	20240103	2690	-7.06	20240621	2100	19.05	20230821	0.00	N	418210	100	3 억		432	N	N	0	N	00	N
78	20240718	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	-60	5	-2.33	7259865	2881	26.24	2565	2570	2495	3340	1800	2570	2519.91	0.01	0	-1666	2636	2602	2551	2517	2466	2620	2535	4	770	100	1790	5	1	3660000	92	67.84	1.30	12	0.08	37.00	1924.00	2690	20240621	-6.69	2100	20230821	19.52	2690	-6.69	20240621	2185	14.87	20240103	2690	-6.69	20240621	2100	19.52	20230821	0.00	N	418210	100	3 억		432	N	N	0	N	00	N
79	20240718	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	-60	5	-2.33	2114900	832	7.58	2565	2570	2495	3340	1800	2570	2541.95	0.01	0	-199	2636	2602	2551	2517	2466	2620	2535	4	770	100	1790	5	1	3660000	92	67.84	1.30	12	0.02	37.00	1924.00	2690	20240621	-6.69	2100	20230821	19.52	2690	-6.69	20240621	2185	14.87	20240103	2690	-6.69	20240621	2100	19.52	20230821	0.00	N	418210	100	3 억		432	N	N	0	N	00	N
80	20240718	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	-10	5	-0.39	745540	293	2.67	2565	2570	2495	3340	1800	2570	2544.51	0.01	0	-4	2636	2602	2551	2517	2466	2620	2535	4	770	100	1790	5	1	3660000	94	69.19	1.33	12	0.01	37.00	1924.00	2690	20240621	-4.83	2100	20230821	21.90	2690	-4.83	20240621	2185	17.16	20240103	2690	-4.83	20240621	2100	21.90	20230821	0.00	N	418210	100	3 억		432	N	N	0	N	00	N
81	20240718	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2570	0	3	0.00	0	0	0.00	0	0	0	3340	1800	2570	0.00	0.01	0	0	2636	2602	2551	2517	2466	2620	2535	4	770	100	1790	5	1	3660000	94	69.46	1.34	12	0.00	37.00	1924.00	2690	20240621	-4.46	2100	20230821	22.38	2690	-4.46	20240621	2185	17.62	20240103	2690	-4.46	20240621	2100	22.38	20230821	0.00	N	418210	100	3 억		432	N	N	0	N	00	N
82	20240717	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2570	70	2	2.80	27959805	10981	258.44	2520	2585	2500	3250	1750	2500	2546.20	0.01	0	-35	2540	2520	2510	2490	2480	2515	2485	4	750	100	1750	5	1	3660000	94	69.46	1.34	12	0.30	37.00	1924.00	2690	20240621	-4.46	2100	20230821	22.38	2690	-4.46	20240621	2185	17.62	20240103	2690	-4.46	20240621	2100	22.38	20230821	0.00	N	418210	100	3 억		467	N	N	0	N	00	N
83	20240717	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2570	70	2	2.80	24377225	9587	225.63	2520	2585	2500	3250	1750	2500	2542.74	0.01	0	-35	2540	2520	2510	2490	2480	2515	2485	4	750	100	1750	5	1	3660000	94	69.46	1.34	12	0.26	37.00	1924.00	2690	20240621	-4.46	2100	20230821	22.38	2690	-4.46	20240621	2185	17.62	20240103	2690	-4.46	20240621	2100	22.38	20230821	0.00	N	418210	100	3 억		467	N	N	0	N	00	N
84	20240717	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2570	70	2	2.80	22048805	8681	204.31	2520	2585	2500	3250	1750	2500	2539.89	0.01	0	-35	2540	2520	2510	2490	2480	2515	2485	4	750	100	1750	5	1	3660000	94	69.46	1.34	12	0.24	37.00	1924.00	2690	20240621	-4.46	2100	20230821	22.38	2690	-4.46	20240621	2185	17.62	20240103	2690	-4.46	20240621	2100	22.38	20230821	0.00	N	418210	100	3 억		467	N	N	0	N	00	N
85	20240717	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2565	65	2	2.60	21804660	8586	202.07	2520	2585	2500	3250	1750	2500	2539.56	0.01	0	-35	2540	2520	2510	2490	2480	2515	2485	4	750	100	1750	5	1	3660000	94	69.32	1.33	12	0.23	37.00	1924.00	2690	20240621	-4.65	2100	20230821	22.14	2690	-4.65	20240621	2185	17.39	20240103	2690	-4.65	20240621	2100	22.14	20230821	0.00	N	418210	100	3 억		467	N	N	0	N	00	N
86	20240717	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2570	70	2	2.80	15725610	6216	146.29	2520	2585	2500	3250	1750	2500	2529.86	0.01	0	-35	2540	2520	2510	2490	2480	2515	2485	4	750	100	1750	5	1	3660000	94	69.46	1.34	12	0.17	37.00	1924.00	2690	20240621	-4.46	2100	20230821	22.38	2690	-4.46	20240621	2185	17.62	20240103	2690	-4.46	20240621	2100	22.38	20230821	0.00	N	418210	100	3 억		467	N	N	0	N	00	N
87	20240717	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2565	65	2	2.60	15702490	6207	146.08	2520	2585	2500	3250	1750	2500	2529.80	0.01	0	-35	2540	2520	2510	2490	2480	2515	2485	4	750	100	1750	5	1	3660000	94	69.32	1.33	12	0.17	37.00	1924.00	2690	20240621	-4.65	2100	20230821	22.14	2690	-4.65	20240621	2185	17.39	20240103	2690	-4.65	20240621	2100	22.14	20230821	0.00	N	418210	100	3 억		467	N	N	0	N	00	N
88	20240717	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2545	45	2	1.80	14390110	5694	134.01	2520	2585	2500	3250	1750	2500	2527.24	0.01	0	-35	2540	2520	2510	2490	2480	2515	2485	4	750	100	1750	5	1	3660000	93	68.78	1.32	12	0.16	37.00	1924.00	2690	20240621	-5.39	2100	20230821	21.19	2690	-5.39	20240621	2185	16.48	20240103	2690	-5.39	20240621	2100	21.19	20230821	0.00	N	418210	100	3 억		467	N	N	0	N	00	N
89	20240717	091029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	0	3	0.00	0	0	0.00	0	0	0	3250	1750	2500	0.00	0.01	0	0	2540	2520	2510	2490	2480	2515	2485	4	750	100	1750	5	1	3660000	92	67.57	1.30	12	0.00	37.00	1924.00	2690	20240621	-7.06	2100	20230821	19.05	2690	-7.06	20240621	2185	14.42	20240103	2690	-7.06	20240621	2100	19.05	20230821	0.00	N	418210	100	3 억		467	N	N	0	N	00	N
90	20240716	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	-10	5	-0.40	10654345	4249	241.01	2510	2530	2500	3260	1760	2510	2507.49	0.01	0	-10	2606	2557	2511	2462	2416	2535	2440	4	750	100	1750	5	1	3660000	92	67.57	1.30	12	0.12	37.00	1924.00	2690	20240621	-7.06	2100	20230821	19.05	2690	-7.06	20240621	2185	14.42	20240103	2690	-7.06	20240621	2100	19.05	20230821	0.00	N	418210	100	3 억		477	N	N	0	N	00	N
91	20240716	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2515	5	2	0.20	10154345	4049	229.67	2510	2530	2500	3260	1760	2510	2507.86	0.01	0	-10	2606	2557	2511	2462	2416	2535	2440	4	750	100	1750	5	1	3660000	92	67.97	1.31	12	0.11	37.00	1924.00	2690	20240621	-6.51	2100	20230821	19.76	2690	-6.51	20240621	2185	15.10	20240103	2690	-6.51	20240621	2100	19.76	20230821	0.00	N	418210	100	3 억		477	N	N	0	N	00	N
92	20240716	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	-10	5	-0.40	9231815	3680	208.74	2510	2530	2500	3260	1760	2510	2508.65	0.01	0	-10	2606	2557	2511	2462	2416	2535	2440	4	750	100	1750	5	1	3660000	92	67.57	1.30	12	0.10	37.00	1924.00	2690	20240621	-7.06	2100	20230821	19.05	2690	-7.06	20240621	2185	14.42	20240103	2690	-7.06	20240621	2100	19.05	20230821	0.00	N	418210	100	3 억		477	N	N	0	N	00	N
93	20240716	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2505	-5	5	-0.20	5993885	2391	135.62	2510	2530	2500	3260	1760	2510	2506.85	0.01	0	-10	2606	2557	2511	2462	2416	2535	2440	4	750	100	1750	5	1	3660000	92	67.70	1.30	12	0.07	37.00	1924.00	2690	20240621	-6.88	2100	20230821	19.29	2690	-6.88	20240621	2185	14.65	20240103	2690	-6.88	20240621	2100	19.29	20230821	0.00	N	418210	100	3 억		477	N	N	0	N	00	N
94	20240716	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2505	-5	5	-0.20	4840115	1930	109.47	2510	2530	2505	3260	1760	2510	2507.83	0.01	0	0	2606	2557	2511	2462	2416	2535	2440	4	750	100	1750	5	1	3660000	92	67.70	1.30	12	0.05	37.00	1924.00	2690	20240621	-6.88	2100	20230821	19.29	2690	-6.88	20240621	2185	14.65	20240103	2690	-6.88	20240621	2100	19.29	20230821	0.00	N	418210	100	3 억		477	N	N	0	N	00	N
95	20240716	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2505	-5	5	-0.20	3998435	1594	90.41	2510	2530	2505	3260	1760	2510	2508.43	0.01	0	0	2606	2557	2511	2462	2416	2535	2440	4	750	100	1750	5	1	3660000	92	67.70	1.30	12	0.04	37.00	1924.00	2690	20240621	-6.88	2100	20230821	19.29	2690	-6.88	20240621	2185	14.65	20240103	2690	-6.88	20240621	2100	19.29	20230821	0.00	N	418210	100	3 억		477	N	N	0	N	00	N
96	20240716	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2505	-5	5	-0.20	2559125	1020	57.86	2510	2530	2505	3260	1760	2510	2508.95	0.01	0	0	2606	2557	2511	2462	2416	2535	2440	4	750	100	1750	5	1	3660000	92	67.70	1.30	12	0.03	37.00	1924.00	2690	20240621	-6.88	2100	20230821	19.29	2690	-6.88	20240621	2185	14.65	20240103	2690	-6.88	20240621	2100	19.29	20230821	0.00	N	418210	100	3 억		477	N	N	0	N	00	N
97	20240716	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	0	3	0.00	0	0	0.00	0	0	0	3260	1760	2510	0.00	0.01	0	0	2606	2557	2511	2462	2416	2535	2440	4	750	100	1750	5	1	3660000	92	67.84	1.30	12	0.00	37.00	1924.00	2690	20240621	-6.69	2100	20230821	19.52	2690	-6.69	20240621	2185	14.87	20240103	2690	-6.69	20240621	2100	19.52	20230821	0.00	N	418210	100	3 억		477	N	N	0	N	00	N
98	20240715	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	-55	5	-2.14	4408570	1763	28.86	2560	2560	2465	3330	1800	2565	2500.61	0.01	0	-14	2635	2600	2545	2510	2455	2572	2482	4	765	100	1790	5	1	3660000	92	67.84	1.30	12	0.05	37.00	1924.00	2690	20240621	-6.69	2100	20230821	19.52	2690	-6.69	20240621	2185	14.87	20240103	2690	-6.69	20240621	2100	19.52	20230821	0.00	N	418210	100	3 억		491	N	N	0	N	00	N
99	20240715	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2535	-30	5	-1.17	3697925	1480	24.23	2560	2560	2465	3330	1800	2565	2498.60	0.01	0	41	2635	2600	2545	2510	2455	2572	2482	4	765	100	1790	5	1	3660000	93	68.51	1.32	12	0.04	37.00	1924.00	2690	20240621	-5.76	2100	20230821	20.71	2690	-5.76	20240621	2185	16.02	20240103	2690	-5.76	20240621	2100	20.71	20230821	0.00	N	418210	100	3 억		491	N	N	0	N	00	N
100	20240715	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	-10	5	-0.39	151815	60	0.98	2560	2560	2515	3330	1800	2565	2530.25	0.01	0	-2	2635	2600	2545	2510	2455	2572	2482	4	765	100	1790	5	1	3660000	94	69.05	1.33	12	0.00	37.00	1924.00	2690	20240621	-5.02	2100	20230821	21.67	2690	-5.02	20240621	2185	16.93	20240103	2690	-5.02	20240621	2100	21.67	20230821	0.00	N	418210	100	3 억		491	N	N	0	N	00	N
101	20240715	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	-45	5	-1.75	111050	44	0.72	2560	2560	2515	3330	1800	2565	2523.86	0.01	0	-2	2635	2600	2545	2510	2455	2572	2482	4	765	100	1790	5	1	3660000	92	68.11	1.31	12	0.00	37.00	1924.00	2690	20240621	-6.32	2100	20230821	20.00	2690	-6.32	20240621	2185	15.33	20240103	2690	-6.32	20240621	2100	20.00	20230821	0.00	N	418210	100	3 억		491	N	N	0	N	00	N
102	20240715	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	-5	5	-0.19	15360	6	0.10	2560	2560	2560	3330	1800	2565	2560.00	0.01	0	-2	2635	2600	2545	2510	2455	2572	2482	4	765	100	1790	5	1	3660000	94	69.19	1.33	12	0.00	37.00	1924.00	2690	20240621	-4.83	2100	20230821	21.90	2690	-4.83	20240621	2185	17.16	20240103	2690	-4.83	20240621	2100	21.90	20230821	0.00	N	418210	100	3 억		491	N	N	0	N	00	N
103	20240715	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	-5	5	-0.19	15360	6	0.10	2560	2560	2560	3330	1800	2565	2560.00	0.01	0	-2	2635	2600	2545	2510	2455	2572	2482	4	765	100	1790	5	1	3660000	94	69.19	1.33	12	0.00	37.00	1924.00	2690	20240621	-4.83	2100	20230821	21.90	2690	-4.83	20240621	2185	17.16	20240103	2690	-4.83	20240621	2100	21.90	20230821	0.00	N	418210	100	3 억		491	N	N	0	N	00	N
104	20240715	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	-5	5	-0.19	15360	6	0.10	2560	2560	2560	3330	1800	2565	2560.00	0.01	0	-2	2635	2600	2545	2510	2455	2572	2482	4	765	100	1790	5	1	3660000	94	69.19	1.33	12	0.00	37.00	1924.00	2690	20240621	-4.83	2100	20230821	21.90	2690	-4.83	20240621	2185	17.16	20240103	2690	-4.83	20240621	2100	21.90	20230821	0.00	N	418210	100	3 억		491	N	N	0	N	00	N
105	20240715	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	-5	5	-0.19	5120	2	0.03	2560	2560	2560	3330	1800	2565	2560.00	0.01	0	-2	2635	2600	2545	2510	2455	2572	2482	4	765	100	1790	5	1	3660000	94	69.19	1.33	12	0.00	37.00	1924.00	2690	20240621	-4.83	2100	20230821	21.90	2690	-4.83	20240621	2185	17.16	20240103	2690	-4.83	20240621	2100	21.90	20230821	0.00	N	418210	100	3 억		491	N	N	0	N	00	N
106	20240712	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2565	0	3	0.00	15315760	6109	54.19	2580	2580	2490	3330	1800	2565	2507.08	0.01	0	22	2655	2610	2585	2540	2515	2597	2527	4	765	100	1790	5	1	3660000	94	69.32	1.33	12	0.17	37.00	1924.00	2690	20240621	-4.65	2100	20230821	22.14	2690	-4.65	20240621	2185	17.39	20240103	2690	-4.65	20240621	2100	22.14	20230821	0.00	N	418210	100	3 억		458	N	N	0	N	00	N
107	20240712	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	-15	5	-0.58	14678225	5860	51.98	2580	2580	2490	3330	1800	2565	2504.82	0.01	0	48	2655	2610	2585	2540	2515	2597	2527	4	765	100	1790	5	1	3660000	93	68.92	1.33	12	0.16	37.00	1924.00	2690	20240621	-5.20	2100	20230821	21.43	2690	-5.20	20240621	2185	16.70	20240103	2690	-5.20	20240621	2100	21.43	20230821	0.00	N	418210	100	3 억		458	N	N	0	N	00	N
108	20240712	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	-15	5	-0.58	14678225	5860	51.98	2580	2580	2490	3330	1800	2565	2504.82	0.01	0	48	2655	2610	2585	2540	2515	2597	2527	4	765	100	1790	5	1	3660000	93	68.92	1.33	12	0.16	37.00	1924.00	2690	20240621	-5.20	2100	20230821	21.43	2690	-5.20	20240621	2185	16.70	20240103	2690	-5.20	20240621	2100	21.43	20230821	0.00	N	418210	100	3 억		458	N	N	0	N	00	N
109	20240712	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	-10	5	-0.39	14622650	5838	51.79	2580	2580	2490	3330	1800	2565	2504.74	0.01	0	48	2655	2610	2585	2540	2515	2597	2527	4	765	100	1790	5	1	3660000	94	69.05	1.33	12	0.16	37.00	1924.00	2690	20240621	-5.02	2100	20230821	21.67	2690	-5.02	20240621	2185	16.93	20240103	2690	-5.02	20240621	2100	21.67	20230821	0.00	N	418210	100	3 억		458	N	N	0	N	00	N
110	20240712	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	-5	5	-0.19	14612430	5834	51.75	2580	2580	2490	3330	1800	2565	2504.70	0.01	0	52	2655	2610	2585	2540	2515	2597	2527	4	765	100	1790	5	1	3660000	94	69.19	1.33	12	0.16	37.00	1924.00	2690	20240621	-4.83	2100	20230821	21.90	2690	-4.83	20240621	2185	17.16	20240103	2690	-4.83	20240621	2100	21.90	20230821	0.00	N	418210	100	3 억		458	N	N	0	N	00	N
111	20240712	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2525	-40	5	-1.56	14604760	5831	51.73	2580	2580	2490	3330	1800	2565	2504.68	0.01	0	54	2655	2610	2585	2540	2515	2597	2527	4	765	100	1790	5	1	3660000	92	68.24	1.31	12	0.16	37.00	1924.00	2690	20240621	-6.13	2100	20230821	20.24	2690	-6.13	20240621	2185	15.56	20240103	2690	-6.13	20240621	2100	20.24	20230821	0.00	N	418210	100	3 억		458	N	N	0	N	00	N
112	20240712	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	-5	5	-0.19	11347510	4541	40.28	2580	2580	2490	3330	1800	2565	2498.90	0.01	0	54	2655	2610	2585	2540	2515	2597	2527	4	765	100	1790	5	1	3660000	94	69.19	1.33	12	0.12	37.00	1924.00	2690	20240621	-4.83	2100	20230821	21.90	2690	-4.83	20240621	2185	17.16	20240103	2690	-4.83	20240621	2100	21.90	20230821	0.00	N	418210	100	3 억		458	N	N	0	N	00	N
113	20240712	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-75	5	-2.92	2542160	1019	9.04	2580	2580	2490	3330	1800	2565	2494.76	0.01	0	0	2655	2610	2585	2540	2515	2597	2527	4	765	100	1790	5	1	3660000	91	67.30	1.29	12	0.03	37.00	1924.00	2690	20240621	-7.43	2100	20230821	18.57	2690	-7.43	20240621	2185	13.96	20240103	2690	-7.43	20240621	2100	18.57	20230821	0.00	N	418210	100	3 억		458	N	N	0	N	00	N
114	20240711	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2565	-65	5	-2.47	29141865	11273	36364.52	2630	2630	2560	3415	1845	2630	2585.10	0.01	0	116	2673	2651	2623	2601	2573	2637	2587	4	785	100	1840	5	1	3660000	94	69.32	1.33	12	0.31	37.00	1924.00	2690	20240621	-4.65	2100	20230821	22.14	2690	-4.65	20240621	2185	17.39	20240103	2690	-4.65	20240621	2100	22.14	20230821	0.00	N	418210	100	3 억		342	N	N	0	N	00	N
115	20240711	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2565	-65	5	-2.47	28921275	11187	36087.10	2630	2630	2560	3415	1845	2630	2585.26	0.01	0	116	2673	2651	2623	2601	2573	2637	2587	4	785	100	1840	5	1	3660000	94	69.32	1.33	12	0.31	37.00	1924.00	2690	20240621	-4.65	2100	20230821	22.14	2690	-4.65	20240621	2185	17.39	20240103	2690	-4.65	20240621	2100	22.14	20230821	0.00	N	418210	100	3 억		342	N	N	0	N	00	N
116	20240711	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2570	-60	5	-2.28	13512310	5219	16835.48	2630	2630	2560	3415	1845	2630	2589.06	0.01	0	-15	2673	2651	2623	2601	2573	2637	2587	4	785	100	1840	5	1	3660000	94	69.46	1.34	12	0.14	37.00	1924.00	2690	20240621	-4.46	2100	20230821	22.38	2690	-4.46	20240621	2185	17.62	20240103	2690	-4.46	20240621	2100	22.38	20230821	0.00	N	418210	100	3 억		342	N	N	0	N	00	N
117	20240711	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	-35	5	-1.33	11831850	4565	14725.81	2630	2630	2570	3415	1845	2630	2591.86	0.01	0	-11	2673	2651	2623	2601	2573	2637	2587	4	785	100	1840	5	1	3660000	95	70.14	1.35	12	0.12	37.00	1924.00	2690	20240621	-3.53	2100	20230821	23.57	2690	-3.53	20240621	2185	18.76	20240103	2690	-3.53	20240621	2100	23.57	20230821	0.00	N	418210	100	3 억		342	N	N	0	N	00	N
118	20240711	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	-35	5	-1.33	4601585	1768	5703.23	2630	2630	2585	3415	1845	2630	2602.71	0.01	0	-11	2673	2651	2623	2601	2573	2637	2587	4	785	100	1840	5	1	3660000	95	70.14	1.35	12	0.05	37.00	1924.00	2690	20240621	-3.53	2100	20230821	23.57	2690	-3.53	20240621	2185	18.76	20240103	2690	-3.53	20240621	2100	23.57	20230821	0.00	N	418210	100	3 억		342	N	N	0	N	00	N
119	20240711	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	-30	5	-1.14	1127995	432	1393.55	2630	2630	2585	3415	1845	2630	2611.10	0.01	0	-10	2673	2651	2623	2601	2573	2637	2587	4	785	100	1840	5	1	3660000	95	70.27	1.35	12	0.01	37.00	1924.00	2690	20240621	-3.35	2100	20230821	23.81	2690	-3.35	20240621	2185	18.99	20240103	2690	-3.35	20240621	2100	23.81	20230821	0.00	N	418210	100	3 억		342	N	N	0	N	00	N
120	20240711	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	-20	5	-0.76	809845	309	996.77	2630	2630	2585	3415	1845	2630	2620.86	0.01	0	-7	2673	2651	2623	2601	2573	2637	2587	4	785	100	1840	5	1	3660000	96	70.54	1.36	12	0.01	37.00	1924.00	2690	20240621	-2.97	2100	20230821	24.29	2690	-2.97	20240621	2185	19.45	20240103	2690	-2.97	20240621	2100	24.29	20230821	0.00	N	418210	100	3 억		342	N	N	0	N	00	N
121	20240711	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	0	3	0.00	0	0	0.00	0	0	0	3415	1845	2630	0.00	0.01	0	0	2673	2651	2623	2601	2573	2637	2587	4	785	100	1840	5	1	3660000	96	71.08	1.37	12	0.00	37.00	1924.00	2690	20240621	-2.23	2100	20230821	25.24	2690	-2.23	20240621	2185	20.37	20240103	2690	-2.23	20240621	2100	25.24	20230821	0.00	N	418210	100	3 억		342	N	N	0	N	00	N
122	20240710	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	10	2	0.38	81500	31	3.95	2645	2645	2595	3405	1835	2620	2629.03	0.01	0	-6	2686	2652	2611	2577	2536	2632	2557	4	785	100	1830	5	1	3660000	96	71.08	1.37	12	0.00	37.00	1924.00	2690	20240621	-2.23	2100	20230821	25.24	2690	-2.23	20240621	2185	20.37	20240103	2690	-2.23	20240621	2100	25.24	20230821	0.00	N	418210	100	3 억		348	N	N	0	N	00	N
123	20240710	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2625	5	2	0.19	63090	24	3.06	2645	2645	2595	3405	1835	2620	2628.75	0.01	0	-4	2686	2652	2611	2577	2536	2632	2557	4	785	100	1830	5	1	3660000	96	70.95	1.36	12	0.00	37.00	1924.00	2690	20240621	-2.42	2100	20230821	25.00	2690	-2.42	20240621	2185	20.14	20240103	2690	-2.42	20240621	2100	25.00	20230821	0.00	N	418210	100	3 억		348	N	N	0	N	00	N
124	20240710	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	10	2	0.38	39615	15	1.91	2645	2645	2630	3405	1835	2620	2641.00	0.01	0	-2	2686	2652	2611	2577	2536	2632	2557	4	785	100	1830	5	1	3660000	96	71.08	1.37	12	0.00	37.00	1924.00	2690	20240621	-2.23	2100	20230821	25.24	2690	-2.23	20240621	2185	20.37	20240103	2690	-2.23	20240621	2100	25.24	20230821	0.00	N	418210	100	3 억		348	N	N	0	N	00	N
125	20240710	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	10	2	0.38	39615	15	1.91	2645	2645	2630	3405	1835	2620	2641.00	0.01	0	-2	2686	2652	2611	2577	2536	2632	2557	4	785	100	1830	5	1	3660000	96	71.08	1.37	12	0.00	37.00	1924.00	2690	20240621	-2.23	2100	20230821	25.24	2690	-2.23	20240621	2185	20.37	20240103	2690	-2.23	20240621	2100	25.24	20230821	0.00	N	418210	100	3 억		348	N	N	0	N	00	N
126	20240710	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	10	2	0.38	39615	15	1.91	2645	2645	2630	3405	1835	2620	2641.00	0.01	0	-2	2686	2652	2611	2577	2536	2632	2557	4	785	100	1830	5	1	3660000	96	71.08	1.37	12	0.00	37.00	1924.00	2690	20240621	-2.23	2100	20230821	25.24	2690	-2.23	20240621	2185	20.37	20240103	2690	-2.23	20240621	2100	25.24	20230821	0.00	N	418210	100	3 억		348	N	N	0	N	00	N
127	20240710	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	10	2	0.38	39615	15	1.91	2645	2645	2630	3405	1835	2620	2641.00	0.01	0	-2	2686	2652	2611	2577	2536	2632	2557	4	785	100	1830	5	1	3660000	96	71.08	1.37	12	0.00	37.00	1924.00	2690	20240621	-2.23	2100	20230821	25.24	2690	-2.23	20240621	2185	20.37	20240103	2690	-2.23	20240621	2100	25.24	20230821	0.00	N	418210	100	3 억		348	N	N	0	N	00	N
128	20240710	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	10	2	0.38	39615	15	1.91	2645	2645	2630	3405	1835	2620	2641.00	0.01	0	-2	2686	2652	2611	2577	2536	2632	2557	4	785	100	1830	5	1	3660000	96	71.08	1.37	12	0.00	37.00	1924.00	2690	20240621	-2.23	2100	20230821	25.24	2690	-2.23	20240621	2185	20.37	20240103	2690	-2.23	20240621	2100	25.24	20230821	0.00	N	418210	100	3 억		348	N	N	0	N	00	N
129	20240710	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	25	2	0.95	29095	11	1.40	2645	2645	2645	3405	1835	2620	2645.00	0.01	0	0	2686	2652	2611	2577	2536	2632	2557	4	785	100	1830	5	1	3660000	97	71.49	1.37	12	0.00	37.00	1924.00	2690	20240621	-1.67	2100	20230821	25.95	2690	-1.67	20240621	2185	21.05	20240103	2690	-1.67	20240621	2100	25.95	20230821	0.00	N	418210	100	3 억		348	N	N	0	N	00	N
130	20240709	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	-15	5	-0.57	2039095	784	9.57	2645	2645	2570	3425	1845	2635	2600.89	0.02	0	-327	2765	2700	2625	2560	2485	2732	2592	4	790	100	1840	5	1	3660000	96	70.81	1.36	12	0.02	37.00	1924.00	2690	20240621	-2.60	2100	20230821	24.76	2690	-2.60	20240621	2185	19.91	20240103	2690	-2.60	20240621	2100	24.76	20230821	0.00	N	418210	100	3 억		675	N	N	0	N	00	N
131	20240709	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	-15	5	-0.57	1989315	765	9.34	2645	2645	2570	3425	1845	2635	2600.41	0.02	0	-327	2765	2700	2625	2560	2485	2732	2592	4	790	100	1840	5	1	3660000	96	70.81	1.36	12	0.02	37.00	1924.00	2690	20240621	-2.60	2100	20230821	24.76	2690	-2.60	20240621	2185	19.91	20240103	2690	-2.60	20240621	2100	24.76	20230821	0.00	N	418210	100	3 억		675	N	N	0	N	00	N
132	20240709	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	-25	5	-0.95	1963200	755	9.22	2645	2645	2570	3425	1845	2635	2600.26	0.02	0	-319	2765	2700	2625	2560	2485	2732	2592	4	790	100	1840	5	1	3660000	96	70.54	1.36	12	0.02	37.00	1924.00	2690	20240621	-2.97	2100	20230821	24.29	2690	-2.97	20240621	2185	19.45	20240103	2690	-2.97	20240621	2100	24.29	20230821	0.00	N	418210	100	3 억		675	N	N	0	N	00	N
133	20240709	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	-25	5	-0.95	1963200	755	9.22	2645	2645	2570	3425	1845	2635	2600.26	0.02	0	-319	2765	2700	2625	2560	2485	2732	2592	4	790	100	1840	5	1	3660000	96	70.54	1.36	12	0.02	37.00	1924.00	2690	20240621	-2.97	2100	20230821	24.29	2690	-2.97	20240621	2185	19.45	20240103	2690	-2.97	20240621	2100	24.29	20230821	0.00	N	418210	100	3 억		675	N	N	0	N	00	N
134	20240709	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	-45	5	-1.71	1812600	697	8.51	2645	2645	2570	3425	1845	2635	2600.57	0.02	0	-302	2765	2700	2625	2560	2485	2732	2592	4	790	100	1840	5	1	3660000	95	70.00	1.35	12	0.02	37.00	1924.00	2690	20240621	-3.72	2100	20230821	23.33	2690	-3.72	20240621	2185	18.54	20240103	2690	-3.72	20240621	2100	23.33	20230821	0.00	N	418210	100	3 억		675	N	N	0	N	00	N
135	20240709	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	-35	5	-1.33	1675330	644	7.86	2645	2645	2570	3425	1845	2635	2601.44	0.02	0	-285	2765	2700	2625	2560	2485	2732	2592	4	790	100	1840	5	1	3660000	95	70.27	1.35	12	0.02	37.00	1924.00	2690	20240621	-3.35	2100	20230821	23.81	2690	-3.35	20240621	2185	18.99	20240103	2690	-3.35	20240621	2100	23.81	20230821	0.00	N	418210	100	3 억		675	N	N	0	N	00	N
136	20240709	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	-20	5	-0.76	1415580	544	6.64	2645	2645	2570	3425	1845	2635	2602.17	0.02	0	-195	2765	2700	2625	2560	2485	2732	2592	4	790	100	1840	5	1	3660000	96	70.68	1.36	12	0.01	37.00	1924.00	2690	20240621	-2.79	2100	20230821	24.52	2690	-2.79	20240621	2185	19.68	20240103	2690	-2.79	20240621	2100	24.52	20230821	0.00	N	418210	100	3 억		675	N	N	0	N	00	N
137	20240709	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	-5	5	-0.19	734075	279	3.41	2645	2645	2630	3425	1845	2635	2631.09	0.02	0	-192	2765	2700	2625	2560	2485	2732	2592	4	790	100	1840	5	1	3660000	96	71.08	1.37	12	0.01	37.00	1924.00	2690	20240621	-2.23	2100	20230821	25.24	2690	-2.23	20240621	2185	20.37	20240103	2690	-2.23	20240621	2100	25.24	20230821	0.00	N	418210	100	3 억		675	N	N	0	N	00	N
138	20240708	161222	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2635	40	2	1.54	21562045	8193	122.85	2610	2690	2550	3370	1820	2595	2631.76	0.02	0	33	2718	2656	2563	2501	2408	2687	2532	4	775	100	1810	5	1	3660000	96	71.22	1.37	12	0.22	37.00	1924.00	2690	20240621	-2.04	2100	20230821	25.48	2690	0.00	20240621	2185	20.59	20240103	2690	-2.04	20240621	2100	25.48	20230821	0.00	N	418210	100	3 억		642	N	N	0	N	00	N
139	20240708	151224	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2625	30	2	1.16	21262255	8079	121.14	2610	2690	2550	3370	1820	2595	2631.79	0.02	0	35	2718	2656	2563	2501	2408	2687	2532	4	775	100	1810	5	1	3660000	96	70.95	1.36	12	0.22	37.00	1924.00	2690	20240621	-2.42	2100	20230821	25.00	2690	0.00	20240621	2185	20.14	20240103	2690	-2.42	20240621	2100	25.00	20230821	0.00	N	418210	100	3 억		642	N	N	0	N	00	N
140	20240708	141226	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2600	5	2	0.19	14501775	5495	82.40	2610	2690	2550	3370	1820	2595	2639.09	0.02	0	17	2718	2656	2563	2501	2408	2687	2532	4	775	100	1810	5	1	3660000	95	70.27	1.35	12	0.15	37.00	1924.00	2690	20240621	-3.35	2100	20230821	23.81	2690	0.00	20240621	2185	18.99	20240103	2690	-3.35	20240621	2100	23.81	20230821	0.00	N	418210	100	3 억		642	N	N	0	N	00	N
141	20240708	131221	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2600	5	2	0.19	13315095	5039	75.56	2610	2690	2550	3370	1820	2595	2642.41	0.02	0	26	2718	2656	2563	2501	2408	2687	2532	4	775	100	1810	5	1	3660000	95	70.27	1.35	12	0.14	37.00	1924.00	2690	20240621	-3.35	2100	20230821	23.81	2690	0.00	20240621	2185	18.99	20240103	2690	-3.35	20240621	2100	23.81	20230821	0.00	N	418210	100	3 억		642	N	N	0	N	00	N
142	20240708	121223	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2620	25	2	0.96	12148020	4591	68.84	2610	2690	2550	3370	1820	2595	2646.05	0.02	0	37	2718	2656	2563	2501	2408	2687	2532	4	775	100	1810	5	1	3660000	96	70.81	1.36	12	0.13	37.00	1924.00	2690	20240621	-2.60	2100	20230821	24.76	2690	0.00	20240621	2185	19.91	20240103	2690	-2.60	20240621	2100	24.76	20230821	0.00	N	418210	100	3 억		642	N	N	0	N	00	N
143	20240708	111221	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2615	20	2	0.77	9523340	3590	53.83	2610	2690	2550	3370	1820	2595	2652.74	0.02	0	60	2718	2656	2563	2501	2408	2687	2532	4	775	100	1810	5	1	3660000	96	70.68	1.36	12	0.10	37.00	1924.00	2690	20240621	-2.79	2100	20230821	24.52	2690	0.00	20240621	2185	19.68	20240103	2690	-2.79	20240621	2100	24.52	20230821	0.00	N	418210	100	3 억		642	N	N	0	N	00	N
144	20240708	101220	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2660	65	2	2.50	9254295	3487	52.29	2610	2690	2550	3370	1820	2595	2653.94	0.02	0	72	2718	2656	2563	2501	2408	2687	2532	4	775	100	1810	5	1	3660000	97	71.89	1.38	12	0.10	37.00	1924.00	2690	20240621	-1.12	2100	20230821	26.67	2690	0.00	20240621	2185	21.74	20240103	2690	-1.12	20240621	2100	26.67	20230821	0.00	N	418210	100	3 억		642	N	N	0	N	00	N
145	20240708	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	15	2	0.58	177480	68	1.02	2610	2610	2610	3370	1820	2595	2610.00	0.02	0	68	2718	2656	2563	2501	2408	2687	2532	4	775	100	1810	5	1	3660000	96	70.54	1.36	12	0.00	37.00	1924.00	2690	20240621	-2.97	2100	20230821	24.29	2690	-2.97	20240621	2185	19.45	20240103	2690	-2.97	20240621	2100	24.29	20230821	0.00	N	418210	100	3 억		642	N	N	0	N	00	N
146	20240705	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	90	2	3.59	17126055	6669	150.92	2510	2625	2470	3255	1755	2505	2568.01	0.01	0	2147	2718	2611	2558	2451	2398	2585	2425	4	750	100	1750	5	1	3660000	95	70.14	1.35	12	0.18	37.00	1924.00	2690	20240621	-3.53	2100	20230821	23.57	2690	-3.53	20240621	2185	18.76	20240103	2690	-3.53	20240621	2100	23.57	20230821	0.00	N	418210	100	3 억		495	N	N	0	N	00	N
147	20240705	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	80	2	3.19	17066425	6646	150.40	2510	2625	2470	3255	1755	2505	2567.92	0.01	0	2147	2718	2611	2558	2451	2398	2585	2425	4	750	100	1750	5	1	3660000	95	69.86	1.34	12	0.18	37.00	1924.00	2690	20240621	-3.90	2100	20230821	23.10	2690	-3.90	20240621	2185	18.31	20240103	2690	-3.90	20240621	2100	23.10	20230821	0.00	N	418210	100	3 억		495	N	N	0	N	00	N
148	20240705	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2575	70	2	2.79	10753055	4217	95.43	2510	2580	2470	3255	1755	2505	2549.93	0.01	0	1756	2718	2611	2558	2451	2398	2585	2425	4	750	100	1750	5	1	3660000	94	69.59	1.34	12	0.12	37.00	1924.00	2690	20240621	-4.28	2100	20230821	22.62	2690	-4.28	20240621	2185	17.85	20240103	2690	-4.28	20240621	2100	22.62	20230821	0.00	N	418210	100	3 억		495	N	N	0	N	00	N
149	20240705	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	55	2	2.20	9681970	3800	85.99	2510	2580	2470	3255	1755	2505	2547.89	0.01	0	1340	2718	2611	2558	2451	2398	2585	2425	4	750	100	1750	5	1	3660000	94	69.19	1.33	12	0.10	37.00	1924.00	2690	20240621	-4.83	2100	20230821	21.90	2690	-4.83	20240621	2185	17.16	20240103	2690	-4.83	20240621	2100	21.90	20230821	0.00	N	418210	100	3 억		495	N	N	0	N	00	N
150	20240705	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	50	2	2.00	8672060	3406	77.08	2510	2580	2470	3255	1755	2505	2546.11	0.01	0	946	2718	2611	2558	2451	2398	2585	2425	4	750	100	1750	5	1	3660000	94	69.05	1.33	12	0.09	37.00	1924.00	2690	20240621	-5.02	2100	20230821	21.67	2690	-5.02	20240621	2185	16.93	20240103	2690	-5.02	20240621	2100	21.67	20230821	0.00	N	418210	100	3 억		495	N	N	0	N	00	N
151	20240705	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	50	2	2.00	7553070	2968	67.16	2510	2580	2470	3255	1755	2505	2544.83	0.01	0	570	2718	2611	2558	2451	2398	2585	2425	4	750	100	1750	5	1	3660000	94	69.05	1.33	12	0.08	37.00	1924.00	2690	20240621	-5.02	2100	20230821	21.67	2690	-5.02	20240621	2185	16.93	20240103	2690	-5.02	20240621	2100	21.67	20230821	0.00	N	418210	100	3 억		495	N	N	0	N	00	N
152	20240705	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2575	70	2	2.79	3527640	1396	31.59	2510	2580	2470	3255	1755	2505	2526.96	0.01	0	201	2718	2611	2558	2451	2398	2585	2425	4	750	100	1750	5	1	3660000	94	69.59	1.34	12	0.04	37.00	1924.00	2690	20240621	-4.28	2100	20230821	22.62	2690	-4.28	20240621	2185	17.85	20240103	2690	-4.28	20240621	2100	22.62	20230821	0.00	N	418210	100	3 억		495	N	N	0	N	00	N
153	20240705	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2505	0	3	0.00	25055	10	0.23	2510	2510	2505	3255	1755	2505	2505.50	0.01	0	1	2718	2611	2558	2451	2398	2585	2425	4	750	100	1750	5	1	3660000	92	67.70	1.30	12	0.00	37.00	1924.00	2690	20240621	-6.88	2100	20230821	19.29	2690	-6.88	20240621	2185	14.65	20240103	2690	-6.88	20240621	2100	19.29	20230821	0.00	N	418210	100	3 억		495	N	N	0	N	00	N
154	20240704	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2505	-45	5	-1.76	11341055	4419	1093.81	2545	2665	2505	3315	1785	2550	2566.43	0.02	0	-129	2626	2587	2566	2527	2506	2577	2517	4	765	100	1780	5	1	3660000	92	67.70	1.30	12	0.12	37.00	1924.00	2690	20240621	-6.88	2100	20230821	19.29	2690	-6.88	20240621	2185	14.65	20240103	2690	-6.88	20240621	2100	19.29	20230821	0.00	N	418210	100	3 억		624	N	N	0	N	00	N
155	20240704	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2540	-10	5	-0.39	9934375	3858	954.95	2545	2665	2505	3315	1785	2550	2575.01	0.02	0	-96	2626	2587	2566	2527	2506	2577	2517	4	765	100	1780	5	1	3660000	93	68.65	1.32	12	0.11	37.00	1924.00	2690	20240621	-5.58	2100	20230821	20.95	2690	-5.58	20240621	2185	16.25	20240103	2690	-5.58	20240621	2100	20.95	20230821	0.00	N	418210	100	3 억		624	N	N	0	N	00	N
156	20240704	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	5	2	0.20	6568060	2520	623.76	2545	2665	2540	3315	1785	2550	2606.37	0.02	0	-127	2626	2587	2566	2527	2506	2577	2517	4	765	100	1780	5	1	3660000	94	69.05	1.33	12	0.07	37.00	1924.00	2690	20240621	-5.02	2100	20230821	21.67	2690	-5.02	20240621	2185	16.93	20240103	2690	-5.02	20240621	2100	21.67	20230821	0.00	N	418210	100	3 억		624	N	N	0	N	00	N
157	20240704	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	35	2	1.37	6529735	2505	620.05	2545	2665	2540	3315	1785	2550	2606.68	0.02	0	-127	2626	2587	2566	2527	2506	2577	2517	4	765	100	1780	5	1	3660000	95	69.86	1.34	12	0.07	37.00	1924.00	2690	20240621	-3.90	2100	20230821	23.10	2690	-3.90	20240621	2185	18.31	20240103	2690	-3.90	20240621	2100	23.10	20230821	0.00	N	418210	100	3 억		624	N	N	0	N	00	N
158	20240704	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	5	2	0.20	6498775	2493	617.08	2545	2665	2540	3315	1785	2550	2606.81	0.02	0	-126	2626	2587	2566	2527	2506	2577	2517	4	765	100	1780	5	1	3660000	94	69.05	1.33	12	0.07	37.00	1924.00	2690	20240621	-5.02	2100	20230821	21.67	2690	-5.02	20240621	2185	16.93	20240103	2690	-5.02	20240621	2100	21.67	20230821	0.00	N	418210	100	3 억		624	N	N	0	N	00	N
159	20240704	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	35	2	1.37	6088350	2333	577.48	2545	2665	2540	3315	1785	2550	2609.67	0.02	0	-126	2626	2587	2566	2527	2506	2577	2517	4	765	100	1780	5	1	3660000	95	69.86	1.34	12	0.06	37.00	1924.00	2690	20240621	-3.90	2100	20230821	23.10	2690	-3.90	20240621	2185	18.31	20240103	2690	-3.90	20240621	2100	23.10	20230821	0.00	N	418210	100	3 억		624	N	N	0	N	00	N
160	20240704	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2580	30	2	1.18	6018550	2306	570.79	2545	2665	2540	3315	1785	2550	2609.95	0.02	0	-100	2626	2587	2566	2527	2506	2577	2517	4	765	100	1780	5	1	3660000	94	69.73	1.34	12	0.06	37.00	1924.00	2690	20240621	-4.09	2100	20230821	22.86	2690	-4.09	20240621	2185	18.08	20240103	2690	-4.09	20240621	2100	22.86	20230821	0.00	N	418210	100	3 억		624	N	N	0	N	00	N
161	20240704	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2545	-5	5	-0.20	514090	202	50.00	2545	2545	2545	3315	1785	2550	2545.00	0.02	0	0	2626	2587	2566	2527	2506	2577	2517	4	765	100	1780	5	1	3660000	93	68.78	1.32	12	0.01	37.00	1924.00	2690	20240621	-5.39	2100	20230821	21.19	2690	-5.39	20240621	2185	16.48	20240103	2690	-5.39	20240621	2100	21.19	20230821	0.00	N	418210	100	3 억		624	N	N	0	N	00	N
162	20240703	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	-40	5	-1.54	1035755	404	56.42	2585	2605	2545	3365	1815	2590	2563.75	0.02	0	-10	2646	2617	2581	2552	2516	2600	2535	4	775	100	1810	5	1	3660000	93	68.92	1.33	12	0.01	37.00	1924.00	2690	20240621	-5.20	2100	20230821	21.43	2690	-5.20	20240621	2185	16.70	20240103	2690	-5.20	20240621	2100	21.43	20230821	0.00	N	418210	100	3 억		634	N	N	0	N	00	N
163	20240703	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2575	-15	5	-0.58	933755	364	50.84	2585	2605	2545	3365	1815	2590	2565.26	0.02	0	-10	2646	2617	2581	2552	2516	2600	2535	4	775	100	1810	5	1	3660000	94	69.59	1.34	12	0.01	37.00	1924.00	2690	20240621	-4.28	2100	20230821	22.62	2690	-4.28	20240621	2185	17.85	20240103	2690	-4.28	20240621	2100	22.62	20230821	0.00	N	418210	100	3 억		634	N	N	0	N	00	N
164	20240703	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2570	-20	5	-0.77	724280	282	39.39	2585	2605	2545	3365	1815	2590	2568.37	0.02	0	-8	2646	2617	2581	2552	2516	2600	2535	4	775	100	1810	5	1	3660000	94	69.46	1.34	12	0.01	37.00	1924.00	2690	20240621	-4.46	2100	20230821	22.38	2690	-4.46	20240621	2185	17.62	20240103	2690	-4.46	20240621	2100	22.38	20230821	0.00	N	418210	100	3 억		634	N	N	0	N	00	N
165	20240703	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2580	-10	5	-0.39	667960	260	36.31	2585	2605	2545	3365	1815	2590	2569.08	0.02	0	-7	2646	2617	2581	2552	2516	2600	2535	4	775	100	1810	5	1	3660000	94	69.73	1.34	12	0.01	37.00	1924.00	2690	20240621	-4.09	2100	20230821	22.86	2690	-4.09	20240621	2185	18.08	20240103	2690	-4.09	20240621	2100	22.86	20230821	0.00	N	418210	100	3 억		634	N	N	0	N	00	N
166	20240703	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2580	-10	5	-0.39	507810	198	27.65	2585	2590	2545	3365	1815	2590	2564.70	0.02	0	-6	2646	2617	2581	2552	2516	2600	2535	4	775	100	1810	5	1	3660000	94	69.73	1.34	12	0.01	37.00	1924.00	2690	20240621	-4.09	2100	20230821	22.86	2690	-4.09	20240621	2185	18.08	20240103	2690	-4.09	20240621	2100	22.86	20230821	0.00	N	418210	100	3 억		634	N	N	0	N	00	N
167	20240703	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	0	3	0.00	407170	159	22.21	2585	2590	2545	3365	1815	2590	2560.82	0.02	0	-6	2646	2617	2581	2552	2516	2600	2535	4	775	100	1810	5	1	3660000	95	70.00	1.35	12	0.00	37.00	1924.00	2690	20240621	-3.72	2100	20230821	23.33	2690	-3.72	20240621	2185	18.54	20240103	2690	-3.72	20240621	2100	23.33	20230821	0.00	N	418210	100	3 억		634	N	N	0	N	00	N
168	20240703	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2580	-10	5	-0.39	350245	137	19.13	2585	2585	2545	3365	1815	2590	2556.53	0.02	0	-4	2646	2617	2581	2552	2516	2600	2535	4	775	100	1810	5	1	3660000	94	69.73	1.34	12	0.00	37.00	1924.00	2690	20240621	-4.09	2100	20230821	22.86	2690	-4.09	20240621	2185	18.08	20240103	2690	-4.09	20240621	2100	22.86	20230821	0.00	N	418210	100	3 억		634	N	N	0	N	00	N
169	20240703	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	0	3	0.00	0	0	0.00	0	0	0	3365	1815	2590	0.00	0.02	0	0	2646	2617	2581	2552	2516	2600	2535	4	775	100	1810	5	1	3660000	95	70.00	1.35	12	0.00	37.00	1924.00	2690	20240621	-3.72	2100	20230821	23.33	2690	-3.72	20240621	2185	18.54	20240103	2690	-3.72	20240621	2100	23.33	20230821	0.00	N	418210	100	3 억		634	N	N	0	N	00	N
170	20240702	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	-25	5	-0.96	1843005	716	11.46	2610	2610	2545	3395	1835	2615	2574.03	0.02	0	-7	2638	2626	2608	2596	2578	2630	2600	4	780	100	1830	5	1	3660000	95	70.00	1.35	12	0.02	37.00	1924.00	2690	20240621	-3.72	2100	20230821	23.33	2690	-3.72	20240621	2185	18.54	20240103	2690	-3.72	20240621	2100	23.33	20230821	0.00	N	418210	100	3 억		641	N	N	0	N	00	N
171	20240702	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	-25	5	-0.96	1296515	505	8.08	2610	2610	2545	3395	1835	2615	2567.36	0.02	0	-6	2638	2626	2608	2596	2578	2630	2600	4	780	100	1830	5	1	3660000	95	70.00	1.35	12	0.01	37.00	1924.00	2690	20240621	-3.72	2100	20230821	23.33	2690	-3.72	20240621	2185	18.54	20240103	2690	-3.72	20240621	2100	23.33	20230821	0.00	N	418210	100	3 억		641	N	N	0	N	00	N
172	20240702	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	-30	5	-1.15	1185150	462	7.39	2610	2610	2545	3395	1835	2615	2565.26	0.02	0	-6	2638	2626	2608	2596	2578	2630	2600	4	780	100	1830	5	1	3660000	95	69.86	1.34	12	0.01	37.00	1924.00	2690	20240621	-3.90	2100	20230821	23.10	2690	-3.90	20240621	2185	18.31	20240103	2690	-3.90	20240621	2100	23.10	20230821	0.00	N	418210	100	3 억		641	N	N	0	N	00	N
173	20240702	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	-30	5	-1.15	1185150	462	7.39	2610	2610	2545	3395	1835	2615	2565.26	0.02	0	-6	2638	2626	2608	2596	2578	2630	2600	4	780	100	1830	5	1	3660000	95	69.86	1.34	12	0.01	37.00	1924.00	2690	20240621	-3.90	2100	20230821	23.10	2690	-3.90	20240621	2185	18.31	20240103	2690	-3.90	20240621	2100	23.10	20230821	0.00	N	418210	100	3 억		641	N	N	0	N	00	N
174	20240702	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	-20	5	-0.76	1146400	447	7.15	2610	2610	2545	3395	1835	2615	2564.65	0.02	0	-2	2638	2626	2608	2596	2578	2630	2600	4	780	100	1830	5	1	3660000	95	70.14	1.35	12	0.01	37.00	1924.00	2690	20240621	-3.53	2100	20230821	23.57	2690	-3.53	20240621	2185	18.76	20240103	2690	-3.53	20240621	2100	23.57	20230821	0.00	N	418210	100	3 억		641	N	N	0	N	00	N
175	20240702	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	-20	5	-0.76	992215	387	6.19	2610	2610	2545	3395	1835	2615	2563.86	0.02	0	-1	2638	2626	2608	2596	2578	2630	2600	4	780	100	1830	5	1	3660000	95	70.14	1.35	12	0.01	37.00	1924.00	2690	20240621	-3.53	2100	20230821	23.57	2690	-3.53	20240621	2185	18.76	20240103	2690	-3.53	20240621	2100	23.57	20230821	0.00	N	418210	100	3 억		641	N	N	0	N	00	N
176	20240702	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	-20	5	-0.76	992215	387	6.19	2610	2610	2545	3395	1835	2615	2563.86	0.02	0	-1	2638	2626	2608	2596	2578	2630	2600	4	780	100	1830	5	1	3660000	95	70.14	1.35	12	0.01	37.00	1924.00	2690	20240621	-3.53	2100	20230821	23.57	2690	-3.53	20240621	2185	18.76	20240103	2690	-3.53	20240621	2100	23.57	20230821	0.00	N	418210	100	3 억		641	N	N	0	N	00	N
177	20240702	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2545	-70	5	-2.68	51030	20	0.32	2610	2610	2545	3395	1835	2615	2551.50	0.02	0	0	2638	2626	2608	2596	2578	2630	2600	4	780	100	1830	5	1	3660000	93	68.78	1.32	12	0.00	37.00	1924.00	2690	20240621	-5.39	2100	20230821	21.19	2690	-5.39	20240621	2185	16.48	20240103	2690	-5.39	20240621	2100	21.19	20230821	0.00	N	418210	100	3 억		641	N	N	0	N	00	N
178	20240701	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	0	3	0.00	16320685	6250	62.08	2615	2620	2590	3395	1835	2615	2611.31	0.02	0	63	2765	2690	2595	2520	2425	2642	2472	4	780	100	1830	5	1	3660000	96	70.68	1.36	12	0.17	37.00	1924.00	2690	20240621	-2.79	2100	20230821	24.52	2690	-2.79	20240621	2185	19.68	20240103	2690	-2.79	20240621	2100	24.52	20230821	0.00	N	418210	100	3 억		578	N	N	0	N	00	N
179	20240701	151205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	-15	5	-0.57	16268385	6230	61.88	2615	2620	2590	3395	1835	2615	2611.30	0.02	0	63	2765	2690	2595	2520	2425	2642	2472	4	780	100	1830	5	1	3660000	95	70.27	1.35	12	0.17	37.00	1924.00	2690	20240621	-3.35	2100	20230821	23.81	2690	-3.35	20240621	2185	18.99	20240103	2690	-3.35	20240621	2100	23.81	20230821	0.00	N	418210	100	3 억		578	N	N	0	N	00	N
180	20240701	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	-5	5	-0.19	12781300	4892	48.59	2615	2620	2610	3395	1835	2615	2612.69	0.02	0	68	2765	2690	2595	2520	2425	2642	2472	4	780	100	1830	5	1	3660000	96	70.54	1.36	12	0.13	37.00	1924.00	2690	20240621	-2.97	2100	20230821	24.29	2690	-2.97	20240621	2185	19.45	20240103	2690	-2.97	20240621	2100	24.29	20230821	0.00	N	418210	100	3 억		578	N	N	0	N	00	N
181	20240701	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	0	3	0.00	9410790	3601	35.77	2615	2620	2610	3395	1835	2615	2613.38	0.02	0	69	2765	2690	2595	2520	2425	2642	2472	4	780	100	1830	5	1	3660000	96	70.68	1.36	12	0.10	37.00	1924.00	2690	20240621	-2.79	2100	20230821	24.52	2690	-2.79	20240621	2185	19.68	20240103	2690	-2.79	20240621	2100	24.52	20230821	0.00	N	418210	100	3 억		578	N	N	0	N	00	N
182	20240701	121206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2620	5	2	0.19	8533035	3265	32.43	2615	2620	2610	3395	1835	2615	2613.49	0.02	0	70	2765	2690	2595	2520	2425	2642	2472	4	780	100	1830	5	1	3660000	96	70.81	1.36	12	0.09	37.00	1924.00	2690	20240621	-2.60	2100	20230821	24.76	2690	-2.60	20240621	2185	19.91	20240103	2690	-2.60	20240621	2100	24.76	20230821	0.00	N	418210	100	3 억		578	N	N	0	N	00	N
183	20240701	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	-5	5	-0.19	8475600	3243	32.21	2615	2620	2610	3395	1835	2615	2613.51	0.02	0	71	2765	2690	2595	2520	2425	2642	2472	4	780	100	1830	5	1	3660000	96	70.54	1.36	12	0.09	37.00	1924.00	2690	20240621	-2.97	2100	20230821	24.29	2690	-2.97	20240621	2185	19.45	20240103	2690	-2.97	20240621	2100	24.29	20230821	0.00	N	418210	100	3 억		578	N	N	0	N	00	N
184	20240701	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	0	3	0.00	5614800	2147	21.32	2615	2620	2615	3395	1835	2615	2615.18	0.02	0	85	2765	2690	2595	2520	2425	2642	2472	4	780	100	1830	5	1	3660000	96	70.68	1.36	12	0.06	37.00	1924.00	2690	20240621	-2.79	2100	20230821	24.52	2690	-2.79	20240621	2185	19.68	20240103	2690	-2.79	20240621	2100	24.52	20230821	0.00	N	418210	100	3 억		578	N	N	0	N	00	N
185	20240701	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2615	0	3	0.00	5455285	2086	20.72	2615	2620	2615	3395	1835	2615	2615.19	0.02	0	86	2765	2690	2595	2520	2425	2642	2472	4	780	100	1830	5	1	3660000	96	70.68	1.36	12	0.06	37.00	1924.00	2690	20240621	-2.79	2100	20230821	24.52	2690	-2.79	20240621	2185	19.68	20240103	2690	-2.79	20240621	2100	24.52	20230821	0.00	N	418210	100	3 억		578	N	N	0	N	00	N