KissMeData/436610/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	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	3310	65	2	2.00	217762225	68617	52.02	3245	3310	3100	4215	2275	3245	3173.59	0.99	0	-13354	3518	3381	3238	3101	2958	3310	3030	6	970	100	2200	5	1	6020000	199	55.17	1.75	12	1.14	60.00	1893.00	4740	20240620	-30.17	3035	20240722	9.06	4740	-30.17	20240620	3035	9.06	20240722	4740	-30.17	20240620	2035	62.65	20230918	0.22	N	436610	100	6 억		59529	N	N	0	N	00	N
3	20240731	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	3285	40	2	1.23	210673930	66474	50.39	3245	3285	3100	4215	2275	3245	3169.27	0.99	0	-13152	3518	3381	3238	3101	2958	3310	3030	6	970	100	2200	5	1	6020000	198	54.75	1.74	12	1.10	60.00	1893.00	4740	20240620	-30.70	3035	20240722	8.24	4740	-30.70	20240620	3035	8.24	20240722	4740	-30.70	20240620	2035	61.43	20230918	0.22	N	436610	100	6 억		59529	N	N	0	N	00	N
4	20240731	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	3175	-70	5	-2.16	118290935	37546	28.46	3245	3245	3100	4215	2275	3245	3150.56	0.99	0	2042	3518	3381	3238	3101	2958	3310	3030	6	970	100	2200	5	1	6020000	191	52.92	1.68	12	0.62	60.00	1893.00	4740	20240620	-33.02	3035	20240722	4.61	4740	-33.02	20240620	3035	4.61	20240722	4740	-33.02	20240620	2035	56.02	20230918	0.22	N	436610	100	6 억		59529	N	N	0	N	00	N
5	20240731	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	3140	-105	5	-3.24	103542810	32888	24.93	3245	3245	3100	4215	2275	3245	3148.35	0.99	0	934	3518	3381	3238	3101	2958	3310	3030	6	970	100	2200	5	1	6020000	189	52.33	1.66	12	0.55	60.00	1893.00	4740	20240620	-33.76	3035	20240722	3.46	4740	-33.76	20240620	3035	3.46	20240722	4740	-33.76	20240620	2035	54.30	20230918	0.22	N	436610	100	6 억		59529	N	N	0	N	00	N
6	20240731	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	3185	-60	5	-1.85	26041635	8092	6.13	3245	3245	3170	4215	2275	3245	3218.20	0.99	0	-1621	3518	3381	3238	3101	2958	3310	3030	6	970	100	2200	5	1	6020000	192	53.08	1.68	12	0.13	60.00	1893.00	4740	20240620	-32.81	3035	20240722	4.94	4740	-32.81	20240620	3035	4.94	20240722	4740	-32.81	20240620	2035	56.51	20230918	0.22	N	436610	100	6 억		59529	N	N	0	N	00	N
7	20240731	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	3245	0	3	0.00	13486670	4168	3.16	3245	3245	3210	4215	2275	3245	3235.77	0.99	0	-734	3518	3381	3238	3101	2958	3310	3030	6	970	100	2200	5	1	6020000	195	54.08	1.71	12	0.07	60.00	1893.00	4740	20240620	-31.54	3035	20240722	6.92	4740	-31.54	20240620	3035	6.92	20240722	4740	-31.54	20240620	2035	59.46	20230918	0.22	N	436610	100	6 억		59529	N	N	0	N	00	N
8	20240731	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	3215	-30	5	-0.92	4864950	1511	1.15	3245	3245	3210	4215	2275	3245	3219.69	0.99	0	-3	3518	3381	3238	3101	2958	3310	3030	6	970	100	2200	5	1	6020000	194	53.58	1.70	12	0.03	60.00	1893.00	4740	20240620	-32.17	3035	20240722	5.93	4740	-32.17	20240620	3035	5.93	20240722	4740	-32.17	20240620	2035	57.99	20230918	0.22	N	436610	100	6 억		59529	N	N	0	N	00	N
9	20240731	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	3225	-20	5	-0.62	29140	9	0.01	3245	3245	3225	4215	2275	3245	3237.78	0.99	0	3	3518	3381	3238	3101	2958	3310	3030	6	970	100	2200	5	1	6020000	194	53.75	1.70	12	0.00	60.00	1893.00	4740	20240620	-31.96	3035	20240722	6.26	4740	-31.96	20240620	3035	6.26	20240722	4740	-31.96	20240620	2035	58.48	20230918	0.22	N	436610	100	6 억		59529	N	N	0	N	00	N
10	20240730	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	3245	-45	5	-1.37	428496880	131913	167.89	3255	3375	3095	4275	2305	3290	3248.33	0.98	0	1103	3546	3417	3311	3182	3076	3365	3130	6	985	100	2230	5	1	6020000	195	54.08	1.71	12	2.19	60.00	1893.00	4740	20240620	-31.54	3035	20240722	6.92	4740	-31.54	20240620	3035	6.92	20240722	4740	-31.54	20240620	2035	59.46	20230918	0.22	N	436610	100	6 억		58879	N	N	0	N	00	N
11	20240730	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	3320	30	2	0.91	238067995	73279	93.26	3255	3320	3190	4275	2305	3290	3248.79	0.98	0	1233	3546	3417	3311	3182	3076	3365	3130	6	985	100	2230	5	1	6020000	200	55.33	1.75	12	1.22	60.00	1893.00	4740	20240620	-29.96	3035	20240722	9.39	4740	-29.96	20240620	3035	9.39	20240722	4740	-29.96	20240620	2035	63.14	20230918	0.22	N	436610	100	6 억		58879	N	N	0	N	00	N
12	20240730	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	3295	5	2	0.15	211706620	65254	83.05	3255	3300	3190	4275	2305	3290	3244.35	0.98	0	-676	3546	3417	3311	3182	3076	3365	3130	6	985	100	2230	5	1	6020000	198	54.92	1.74	12	1.08	60.00	1893.00	4740	20240620	-30.49	3035	20240722	8.57	4740	-30.49	20240620	3035	8.57	20240722	4740	-30.49	20240620	2035	61.92	20230918	0.22	N	436610	100	6 억		58879	N	N	0	N	00	N
13	20240730	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	3290	0	3	0.00	166800270	51592	65.66	3255	3300	3190	4275	2305	3290	3233.06	0.98	0	-4497	3546	3417	3311	3182	3076	3365	3130	6	985	100	2230	5	1	6020000	198	54.83	1.74	12	0.86	60.00	1893.00	4740	20240620	-30.59	3035	20240722	8.40	4740	-30.59	20240620	3035	8.40	20240722	4740	-30.59	20240620	2035	61.67	20230918	0.22	N	436610	100	6 억		58879	N	N	0	N	00	N
14	20240730	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	3280	-10	5	-0.30	147394470	45699	58.16	3255	3295	3190	4275	2305	3290	3225.33	0.98	0	-8304	3546	3417	3311	3182	3076	3365	3130	6	985	100	2230	5	1	6020000	197	54.67	1.73	12	0.76	60.00	1893.00	4740	20240620	-30.80	3035	20240722	8.07	4740	-30.80	20240620	3035	8.07	20240722	4740	-30.80	20240620	2035	61.18	20230918	0.22	N	436610	100	6 억		58879	N	N	0	N	00	N
15	20240730	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	3275	-15	5	-0.46	107215640	33428	42.54	3255	3290	3190	4275	2305	3290	3207.36	0.98	0	-4492	3546	3417	3311	3182	3076	3365	3130	6	985	100	2230	5	1	6020000	197	54.58	1.73	12	0.56	60.00	1893.00	4740	20240620	-30.91	3035	20240722	7.91	4740	-30.91	20240620	3035	7.91	20240722	4740	-30.91	20240620	2035	60.93	20230918	0.22	N	436610	100	6 억		58879	N	N	0	N	00	N
16	20240730	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	3190	-100	5	-3.04	78580770	24544	31.24	3255	3255	3190	4275	2305	3290	3201.63	0.98	0	-2967	3546	3417	3311	3182	3076	3365	3130	6	985	100	2230	5	1	6020000	192	53.17	1.69	12	0.41	60.00	1893.00	4740	20240620	-32.70	3035	20240722	5.11	4740	-32.70	20240620	3035	5.11	20240722	4740	-32.70	20240620	2035	56.76	20230918	0.22	N	436610	100	6 억		58879	N	N	0	N	00	N
17	20240730	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	3240	-50	5	-1.52	9991160	3090	3.93	3255	3255	3210	4275	2305	3290	3233.39	0.98	0	-868	3546	3417	3311	3182	3076	3365	3130	6	985	100	2230	5	1	6020000	195	54.00	1.71	12	0.05	60.00	1893.00	4740	20240620	-31.65	3035	20240722	6.75	4740	-31.65	20240620	3035	6.75	20240722	4740	-31.65	20240620	2035	59.21	20230918	0.22	N	436610	100	6 억		58879	N	N	0	N	00	N
18	20240729	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	3290	-85	5	-2.52	257230130	78571	106.22	3375	3440	3205	4385	2365	3375	3273.46	1.14	0	-7797	3521	3447	3316	3242	3111	3485	3280	6	1010	100	2290	5	1	6020000	198	54.83	1.74	12	1.31	60.00	1893.00	4740	20240620	-30.59	3035	20240722	8.40	4740	-30.59	20240620	3035	8.40	20240722	4740	-30.59	20240620	2035	61.67	20230918	0.22	N	436610	100	6 억		68637	N	N	0	N	00	N
19	20240729	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	3245	-130	5	-3.85	229441775	70059	94.71	3375	3440	3205	4385	2365	3375	3274.54	1.14	0	-4360	3521	3447	3316	3242	3111	3485	3280	6	1010	100	2290	5	1	6020000	195	54.08	1.71	12	1.16	60.00	1893.00	4740	20240620	-31.54	3035	20240722	6.92	4740	-31.54	20240620	3035	6.92	20240722	4740	-31.54	20240620	2035	59.46	20230918	0.22	N	436610	100	6 억		68637	N	N	0	N	00	N
20	20240729	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	3235	-140	5	-4.15	173537045	52754	71.32	3375	3440	3205	4385	2365	3375	3289.06	1.14	0	-382	3521	3447	3316	3242	3111	3485	3280	6	1010	100	2290	5	1	6020000	195	53.92	1.71	12	0.88	60.00	1893.00	4740	20240620	-31.75	3035	20240722	6.59	4740	-31.75	20240620	3035	6.59	20240722	4740	-31.75	20240620	2035	58.97	20230918	0.22	N	436610	100	6 억		68637	N	N	0	N	00	N
21	20240729	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	3245	-130	5	-3.85	134687545	40769	55.11	3375	3440	3205	4385	2365	3375	3303.14	1.14	0	12	3521	3447	3316	3242	3111	3485	3280	6	1010	100	2290	5	1	6020000	195	54.08	1.71	12	0.68	60.00	1893.00	4740	20240620	-31.54	3035	20240722	6.92	4740	-31.54	20240620	3035	6.92	20240722	4740	-31.54	20240620	2035	59.46	20230918	0.22	N	436610	100	6 억		68637	N	N	0	N	00	N
22	20240729	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	3375	0	3	0.00	41455450	12289	16.61	3375	3440	3325	4385	2365	3375	3373.34	1.14	0	-890	3521	3447	3316	3242	3111	3485	3280	6	1010	100	2290	5	1	6020000	203	56.25	1.78	12	0.20	60.00	1893.00	4740	20240620	-28.80	3035	20240722	11.20	4740	-28.80	20240620	3035	11.20	20240722	4740	-28.80	20240620	2035	65.85	20230918	0.22	N	436610	100	6 억		68637	N	N	0	N	00	N
23	20240729	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	3380	5	2	0.15	38982065	11555	15.62	3375	3440	3325	4385	2365	3375	3373.57	1.14	0	-196	3521	3447	3316	3242	3111	3485	3280	6	1010	100	2290	5	1	6020000	203	56.33	1.79	12	0.19	60.00	1893.00	4740	20240620	-28.69	3035	20240722	11.37	4740	-28.69	20240620	3035	11.37	20240722	4740	-28.69	20240620	2035	66.09	20230918	0.22	N	436610	100	6 억		68637	N	N	0	N	00	N
24	20240729	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	3365	-10	5	-0.30	30829385	9143	12.36	3375	3440	3325	4385	2365	3375	3371.81	1.14	0	-99	3521	3447	3316	3242	3111	3485	3280	6	1010	100	2290	5	1	6020000	203	56.08	1.78	12	0.15	60.00	1893.00	4740	20240620	-29.01	3035	20240722	10.87	4740	-29.01	20240620	3035	10.87	20240722	4740	-29.01	20240620	2035	65.36	20230918	0.22	N	436610	100	6 억		68637	N	N	0	N	00	N
25	20240729	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	3375	0	3	0.00	3354240	994	1.34	3375	3375	3370	4385	2365	3375	3374.26	1.14	0	24	3521	3447	3316	3242	3111	3485	3280	6	1010	100	2290	5	1	6020000	203	56.25	1.78	12	0.02	60.00	1893.00	4740	20240620	-28.80	3035	20240722	11.20	4740	-28.80	20240620	3035	11.20	20240722	4740	-28.80	20240620	2035	65.85	20230918	0.22	N	436610	100	6 억		68637	N	N	0	N	00	N
26	20240726	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	3375	95	2	2.90	240887750	73971	90.78	3295	3390	3185	4260	2300	3280	3256.50	0.89	0	14851	3490	3385	3315	3210	3140	3437	3262	6	980	100	2230	5	1	6020000	203	56.25	1.78	12	1.23	60.00	1893.00	4740	20240620	-28.80	3035	20240722	11.20	4740	-28.80	20240620	3035	11.20	20240722	4740	-28.80	20240620	2035	65.85	20230918	0.22	N	436610	100	6 억		53786	N	N	0	N	00	N
27	20240726	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	3315	35	2	1.07	208969390	64442	79.08	3295	3315	3185	4260	2300	3280	3242.75	0.89	0	6957	3490	3385	3315	3210	3140	3437	3262	6	980	100	2230	5	1	6020000	200	55.25	1.75	12	1.07	60.00	1893.00	4740	20240620	-30.06	3035	20240722	9.23	4740	-30.06	20240620	3035	9.23	20240722	4740	-30.06	20240620	2035	62.90	20230918	0.22	N	436610	100	6 억		53786	N	N	0	N	00	N
28	20240726	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	3270	-10	5	-0.30	170144540	52636	64.59	3295	3295	3185	4260	2300	3280	3232.47	0.89	0	337	3490	3385	3315	3210	3140	3437	3262	6	980	100	2230	5	1	6020000	197	54.50	1.73	12	0.87	60.00	1893.00	4740	20240620	-31.01	3035	20240722	7.74	4740	-31.01	20240620	3035	7.74	20240722	4740	-31.01	20240620	2035	60.69	20230918	0.22	N	436610	100	6 억		53786	N	N	0	N	00	N
29	20240726	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	3275	-5	5	-0.15	169967700	52582	64.53	3295	3295	3185	4260	2300	3280	3232.43	0.89	0	360	3490	3385	3315	3210	3140	3437	3262	6	980	100	2230	5	1	6020000	197	54.58	1.73	12	0.87	60.00	1893.00	4740	20240620	-30.91	3035	20240722	7.91	4740	-30.91	20240620	3035	7.91	20240722	4740	-30.91	20240620	2035	60.93	20230918	0.22	N	436610	100	6 억		53786	N	N	0	N	00	N
30	20240726	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	3265	-15	5	-0.46	160386150	49660	60.94	3295	3295	3185	4260	2300	3280	3229.68	0.89	0	-1082	3490	3385	3315	3210	3140	3437	3262	6	980	100	2230	5	1	6020000	197	54.42	1.72	12	0.82	60.00	1893.00	4740	20240620	-31.12	3035	20240722	7.58	4740	-31.12	20240620	3035	7.58	20240722	4740	-31.12	20240620	2035	60.44	20230918	0.22	N	436610	100	6 억		53786	N	N	0	N	00	N
31	20240726	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	3235	-45	5	-1.37	114486565	35547	43.62	3295	3295	3185	4260	2300	3280	3220.71	0.89	0	-3540	3490	3385	3315	3210	3140	3437	3262	6	980	100	2230	5	1	6020000	195	53.92	1.71	12	0.59	60.00	1893.00	4740	20240620	-31.75	3035	20240722	6.59	4740	-31.75	20240620	3035	6.59	20240722	4740	-31.75	20240620	2035	58.97	20230918	0.22	N	436610	100	6 억		53786	N	N	0	N	00	N
32	20240726	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	3195	-85	5	-2.59	80518690	25041	30.73	3295	3295	3185	4260	2300	3280	3215.47	0.89	0	-2152	3490	3385	3315	3210	3140	3437	3262	6	980	100	2230	5	1	6020000	192	53.25	1.69	12	0.42	60.00	1893.00	4740	20240620	-32.59	3035	20240722	5.27	4740	-32.59	20240620	3035	5.27	20240722	4740	-32.59	20240620	2035	57.00	20230918	0.22	N	436610	100	6 억		53786	N	N	0	N	00	N
33	20240726	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	3235	-45	5	-1.37	797675	245	0.30	3295	3295	3235	4260	2300	3280	3255.82	0.89	0	-101	3490	3385	3315	3210	3140	3437	3262	6	980	100	2230	5	1	6020000	195	53.92	1.71	12	0.00	60.00	1893.00	4740	20240620	-31.75	3035	20240722	6.59	4740	-31.75	20240620	3035	6.59	20240722	4740	-31.75	20240620	2035	58.97	20230918	0.22	N	436610	100	6 억		53786	N	N	0	N	00	N
34	20240725	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	3280	-85	5	-2.53	268478915	81487	72.77	3260	3420	3245	4370	2360	3365	3299.79	1.08	0	-11034	3548	3456	3273	3181	2998	3502	3227	6	1005	100	2280	5	1	6020000	197	54.67	1.73	12	1.35	60.00	1893.00	4740	20240620	-30.80	3035	20240722	8.07	4740	-30.80	20240620	3035	8.07	20240722	4740	-30.80	20240620	2035	61.18	20230918	0.22	N	436610	100	6 억		64820	N	N	0	N	00	N
35	20240725	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	3295	-70	5	-2.08	160266615	48489	43.30	3260	3420	3245	4370	2360	3365	3305.22	1.08	0	-10764	3548	3456	3273	3181	2998	3502	3227	6	1005	100	2280	5	1	6020000	198	54.92	1.74	12	0.81	60.00	1893.00	4740	20240620	-30.49	3035	20240722	8.57	4740	-30.49	20240620	3035	8.57	20240722	4740	-30.49	20240620	2035	61.92	20230918	0.22	N	436610	100	6 억		64820	N	N	0	N	00	N
36	20240725	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	3315	-50	5	-1.49	106722320	32393	28.93	3260	3420	3245	4370	2360	3365	3294.61	1.08	0	-941	3548	3456	3273	3181	2998	3502	3227	6	1005	100	2280	5	1	6020000	200	55.25	1.75	12	0.54	60.00	1893.00	4740	20240620	-30.06	3035	20240722	9.23	4740	-30.06	20240620	3035	9.23	20240722	4740	-30.06	20240620	2035	62.90	20230918	0.22	N	436610	100	6 억		64820	N	N	0	N	00	N
37	20240725	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	3275	-90	5	-2.67	88941095	27008	24.12	3260	3420	3245	4370	2360	3365	3293.14	1.08	0	-166	3548	3456	3273	3181	2998	3502	3227	6	1005	100	2280	5	1	6020000	197	54.58	1.73	12	0.45	60.00	1893.00	4740	20240620	-30.91	3035	20240722	7.91	4740	-30.91	20240620	3035	7.91	20240722	4740	-30.91	20240620	2035	60.93	20230918	0.22	N	436610	100	6 억		64820	N	N	0	N	00	N
38	20240725	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	3245	-120	5	-3.57	85635160	25999	23.22	3260	3420	3245	4370	2360	3365	3293.79	1.08	0	-101	3548	3456	3273	3181	2998	3502	3227	6	1005	100	2280	5	1	6020000	195	54.08	1.71	12	0.43	60.00	1893.00	4740	20240620	-31.54	3035	20240722	6.92	4740	-31.54	20240620	3035	6.92	20240722	4740	-31.54	20240620	2035	59.46	20230918	0.22	N	436610	100	6 억		64820	N	N	0	N	00	N
39	20240725	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	3305	-60	5	-1.78	61277615	18539	16.56	3260	3420	3260	4370	2360	3365	3305.34	1.08	0	354	3548	3456	3273	3181	2998	3502	3227	6	1005	100	2280	5	1	6020000	199	55.08	1.75	12	0.31	60.00	1893.00	4740	20240620	-30.27	3035	20240722	8.90	4740	-30.27	20240620	3035	8.90	20240722	4740	-30.27	20240620	2035	62.41	20230918	0.22	N	436610	100	6 억		64820	N	N	0	N	00	N
40	20240725	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	3335	-30	5	-0.89	39731735	12004	10.72	3260	3420	3260	4370	2360	3365	3309.87	1.08	0	-1937	3548	3456	3273	3181	2998	3502	3227	6	1005	100	2280	5	1	6020000	201	55.58	1.76	12	0.20	60.00	1893.00	4740	20240620	-29.64	3035	20240722	9.88	4740	-29.64	20240620	3035	9.88	20240722	4740	-29.64	20240620	2035	63.88	20230918	0.22	N	436610	100	6 억		64820	N	N	0	N	00	N
41	20240725	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	3285	-80	5	-2.38	13244100	3983	3.56	3260	3420	3260	4370	2360	3365	3325.16	1.08	0	-795	3548	3456	3273	3181	2998	3502	3227	6	1005	100	2280	5	1	6020000	198	54.75	1.74	12	0.07	60.00	1893.00	4740	20240620	-30.70	3035	20240722	8.24	4740	-30.70	20240620	3035	8.24	20240722	4740	-30.70	20240620	2035	61.43	20230918	0.22	N	436610	100	6 억		64820	N	N	0	N	00	N
42	20240724	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	3365	210	2	6.66	359597510	111983	111.66	3160	3365	3090	4100	2210	3155	3211.07	0.93	0	8967	3351	3252	3196	3097	3041	3225	3070	6	945	100	2140	5	1	6020000	203	56.08	1.78	12	1.86	60.00	1893.00	4740	20240620	-29.01	3035	20240722	10.87	4740	-29.01	20240620	3035	10.87	20240722	4740	-29.01	20240620	2035	65.36	20230918	0.22	N	436610	100	6 억		55853	N	N	0	N	00	N
43	20240724	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	3355	200	2	6.34	340558265	106321	106.02	3160	3365	3090	4100	2210	3155	3203.11	0.93	0	8968	3351	3252	3196	3097	3041	3225	3070	6	945	100	2140	5	1	6020000	202	55.92	1.77	12	1.77	60.00	1893.00	4740	20240620	-29.22	3035	20240722	10.54	4740	-29.22	20240620	3035	10.54	20240722	4740	-29.22	20240620	2035	64.86	20230918	0.22	N	436610	100	6 억		55853	N	N	0	N	00	N
44	20240724	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	3255	100	2	3.17	246967090	78116	77.89	3160	3275	3090	4100	2210	3155	3161.54	0.93	0	4265	3351	3252	3196	3097	3041	3225	3070	6	945	100	2140	5	1	6020000	196	54.25	1.72	12	1.30	60.00	1893.00	4740	20240620	-31.33	3035	20240722	7.25	4740	-31.33	20240620	3035	7.25	20240722	4740	-31.33	20240620	2035	59.95	20230918	0.22	N	436610	100	6 억		55853	N	N	0	N	00	N
45	20240724	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	3185	30	2	0.95	177115355	56505	56.34	3160	3235	3090	4100	2210	3155	3134.51	0.93	0	-157	3351	3252	3196	3097	3041	3225	3070	6	945	100	2140	5	1	6020000	192	53.08	1.68	12	0.94	60.00	1893.00	4740	20240620	-32.81	3035	20240722	4.94	4740	-32.81	20240620	3035	4.94	20240722	4740	-32.81	20240620	2035	56.51	20230918	0.22	N	436610	100	6 억		55853	N	N	0	N	00	N
46	20240724	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	3175	20	2	0.63	164560295	52533	52.38	3160	3235	3090	4100	2210	3155	3132.51	0.93	0	-546	3351	3252	3196	3097	3041	3225	3070	6	945	100	2140	5	1	6020000	191	52.92	1.68	12	0.87	60.00	1893.00	4740	20240620	-33.02	3035	20240722	4.61	4740	-33.02	20240620	3035	4.61	20240722	4740	-33.02	20240620	2035	56.02	20230918	0.22	N	436610	100	6 억		55853	N	N	0	N	00	N
47	20240724	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	3190	35	2	1.11	162487090	51880	51.73	3160	3235	3090	4100	2210	3155	3131.98	0.93	0	45	3351	3252	3196	3097	3041	3225	3070	6	945	100	2140	5	1	6020000	192	53.17	1.69	12	0.86	60.00	1893.00	4740	20240620	-32.70	3035	20240722	5.11	4740	-32.70	20240620	3035	5.11	20240722	4740	-32.70	20240620	2035	56.76	20230918	0.22	N	436610	100	6 억		55853	N	N	0	N	00	N
48	20240724	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	3235	80	2	2.54	139798310	44721	44.59	3160	3235	3090	4100	2210	3155	3126.01	0.93	0	351	3351	3252	3196	3097	3041	3225	3070	6	945	100	2140	5	1	6020000	195	53.92	1.71	12	0.74	60.00	1893.00	4740	20240620	-31.75	3035	20240722	6.59	4740	-31.75	20240620	3035	6.59	20240722	4740	-31.75	20240620	2035	58.97	20230918	0.22	N	436610	100	6 억		55853	N	N	0	N	00	N
49	20240724	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	3170	15	2	0.48	13734285	4351	4.34	3160	3180	3140	4100	2210	3155	3156.58	0.93	0	524	3351	3252	3196	3097	3041	3225	3070	6	945	100	2140	5	1	6020000	191	52.83	1.67	12	0.07	60.00	1893.00	4740	20240620	-33.12	3035	20240722	4.45	4740	-33.12	20240620	3035	4.45	20240722	4740	-33.12	20240620	2035	55.77	20230918	0.22	N	436610	100	6 억		55853	N	N	0	N	00	N
50	20240723	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	3155	-90	5	-2.77	320256665	100288	40.23	3190	3295	3140	4215	2275	3245	3197.62	1.10	0	-10601	3505	3375	3205	3075	2905	3290	2990	6	970	100	2200	5	1	6020000	190	52.58	1.67	12	1.67	60.00	1893.00	4740	20240620	-33.44	3035	20240722	3.95	4740	-33.44	20240620	3035	3.95	20240722	4740	-33.44	20240620	2035	55.04	20230918	0.36	N	436610	100	6 억		66454	N	N	0	N	00	N
51	20240723	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	3155	-90	5	-2.77	235933100	73554	29.51	3190	3295	3145	4215	2275	3245	3207.62	1.10	0	-10056	3505	3375	3205	3075	2905	3290	2990	6	970	100	2200	5	1	6020000	190	52.58	1.67	12	1.22	60.00	1893.00	4740	20240620	-33.44	3035	20240722	3.95	4740	-33.44	20240620	3035	3.95	20240722	4740	-33.44	20240620	2035	55.04	20230918	0.36	N	436610	100	6 억		66454	N	N	0	N	00	N
52	20240723	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	3185	-60	5	-1.85	202870905	63152	25.33	3190	3295	3185	4215	2275	3245	3212.42	1.10	0	-10015	3505	3375	3205	3075	2905	3290	2990	6	970	100	2200	5	1	6020000	192	53.08	1.68	12	1.05	60.00	1893.00	4740	20240620	-32.81	3035	20240722	4.94	4740	-32.81	20240620	3035	4.94	20240722	4740	-32.81	20240620	2035	56.51	20230918	0.36	N	436610	100	6 억		66454	N	N	0	N	00	N
53	20240723	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	3230	-15	5	-0.46	194229705	60447	24.25	3190	3295	3185	4215	2275	3245	3213.22	1.10	0	-10767	3505	3375	3205	3075	2905	3290	2990	6	970	100	2200	5	1	6020000	194	53.83	1.71	12	1.00	60.00	1893.00	4740	20240620	-31.86	3035	20240722	6.43	4740	-31.86	20240620	3035	6.43	20240722	4740	-31.86	20240620	2035	58.72	20230918	0.36	N	436610	100	6 억		66454	N	N	0	N	00	N
54	20240723	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	3190	-55	5	-1.69	146978935	45793	18.37	3190	3295	3185	4215	2275	3245	3209.64	1.10	0	-8770	3505	3375	3205	3075	2905	3290	2990	6	970	100	2200	5	1	6020000	192	53.17	1.69	12	0.76	60.00	1893.00	4740	20240620	-32.70	3035	20240722	5.11	4740	-32.70	20240620	3035	5.11	20240722	4740	-32.70	20240620	2035	56.76	20230918	0.36	N	436610	100	6 억		66454	N	N	0	N	00	N
55	20240723	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	3200	-45	5	-1.39	146156310	45536	18.27	3190	3295	3185	4215	2275	3245	3209.69	1.10	0	-8727	3505	3375	3205	3075	2905	3290	2990	6	970	100	2200	5	1	6020000	193	53.33	1.69	12	0.76	60.00	1893.00	4740	20240620	-32.49	3035	20240722	5.44	4740	-32.49	20240620	3035	5.44	20240722	4740	-32.49	20240620	2035	57.25	20230918	0.36	N	436610	100	6 억		66454	N	N	0	N	00	N
56	20240723	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	3200	-45	5	-1.39	93090745	28991	11.63	3190	3295	3185	4215	2275	3245	3211.02	1.10	0	-5906	3505	3375	3205	3075	2905	3290	2990	6	970	100	2200	5	1	6020000	193	53.33	1.69	12	0.48	60.00	1893.00	4740	20240620	-32.49	3035	20240722	5.44	4740	-32.49	20240620	3035	5.44	20240722	4740	-32.49	20240620	2035	57.25	20230918	0.36	N	436610	100	6 억		66454	N	N	0	N	00	N
57	20240723	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	3295	50	2	1.54	14722265	4553	1.83	3190	3295	3185	4215	2275	3245	3233.53	1.10	0	-265	3505	3375	3205	3075	2905	3290	2990	6	970	100	2200	5	1	6020000	198	54.92	1.74	12	0.08	60.00	1893.00	4740	20240620	-30.49	3035	20240722	8.57	4740	-30.49	20240620	3035	8.57	20240722	4740	-30.49	20240620	2035	61.92	20230918	0.36	N	436610	100	6 억		66454	N	N	0	N	00	N
58	20240722	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	3245	-85	5	-2.55	784441860	249279	171.39	3250	3335	3035	4325	2335	3330	3146.63	0.67	0	26061	3463	3396	3323	3256	3183	3360	3220	6	995	100	2260	5	1	6020000	195	54.08	1.71	12	4.14	60.00	1893.00	4740	20240620	-31.54	3035	20240722	6.92	4740	-31.54	20240620	3035	6.92	20240722	4740	-31.54	20240620	2035	59.46	20230918	0.51	N	436610	100	6 억		40393	N	N	0	N	00	N
59	20240722	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	3180	-150	5	-4.50	750195430	238659	164.09	3250	3335	3035	4325	2335	3330	3143.38	0.67	0	28690	3463	3396	3323	3256	3183	3360	3220	6	995	100	2260	5	1	6020000	191	53.00	1.68	12	3.96	60.00	1893.00	4740	20240620	-32.91	3035	20240722	4.78	4740	-32.91	20240620	3035	4.78	20240722	4740	-32.91	20240620	2035	56.27	20230918	0.51	N	436610	100	6 억		40393	N	N	0	N	00	N
60	20240722	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	3070	-260	5	-7.81	628663635	199420	137.11	3250	3335	3060	4325	2335	3330	3152.46	0.67	0	21872	3463	3396	3323	3256	3183	3360	3220	6	995	100	2260	5	1	6020000	185	51.17	1.62	12	3.31	60.00	1893.00	4740	20240620	-35.23	3060	20240722	0.33	4740	-35.23	20240620	3060	0.33	20240722	4740	-35.23	20240620	2035	50.86	20230918	0.51	N	436610	100	6 억		40393	N	N	0	N	00	N
61	20240722	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	3160	-170	5	-5.11	476744465	150271	103.32	3250	3335	3095	4325	2335	3330	3172.56	0.67	0	28048	3463	3396	3323	3256	3183	3360	3220	6	995	100	2260	5	1	6020000	190	52.67	1.67	12	2.50	60.00	1893.00	4740	20240620	-33.33	3095	20240722	2.10	4740	-33.33	20240620	3095	2.10	20240722	4740	-33.33	20240620	2035	55.28	20230918	0.51	N	436610	100	6 억		40393	N	N	0	N	00	N
62	20240722	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	3140	-190	5	-5.71	435984355	137289	94.39	3250	3335	3095	4325	2335	3330	3175.67	0.67	0	28151	3463	3396	3323	3256	3183	3360	3220	6	995	100	2260	5	1	6020000	189	52.33	1.66	12	2.28	60.00	1893.00	4740	20240620	-33.76	3095	20240722	1.45	4740	-33.76	20240620	3095	1.45	20240722	4740	-33.76	20240620	2035	54.30	20230918	0.51	N	436610	100	6 억		40393	N	N	0	N	00	N
63	20240722	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	3205	-125	5	-3.75	235125790	73008	50.20	3250	3335	3180	4325	2335	3330	3220.55	0.67	0	14182	3463	3396	3323	3256	3183	3360	3220	6	995	100	2260	5	1	6020000	193	53.42	1.69	12	1.21	60.00	1893.00	4740	20240620	-32.38	3180	20240722	0.79	4740	-32.38	20240620	3180	0.79	20240722	4740	-32.38	20240620	2035	57.49	20230918	0.51	N	436610	100	6 억		40393	N	N	0	N	00	N
64	20240722	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	3240	-90	5	-2.70	190766555	59119	40.65	3250	3335	3195	4325	2335	3330	3226.82	0.67	0	11204	3463	3396	3323	3256	3183	3360	3220	6	995	100	2260	5	1	6020000	195	54.00	1.71	12	0.98	60.00	1893.00	4740	20240620	-31.65	3195	20240722	1.41	4740	-31.65	20240620	3195	1.41	20240722	4740	-31.65	20240620	2035	59.21	20230918	0.51	N	436610	100	6 억		40393	N	N	0	N	00	N
65	20240722	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	3300	-30	5	-0.90	59859760	18412	12.66	3250	3335	3235	4325	2335	3330	3251.13	0.67	0	6395	3463	3396	3323	3256	3183	3360	3220	6	995	100	2260	5	1	6020000	199	55.00	1.74	12	0.31	60.00	1893.00	4740	20240620	-30.38	3226	20230918	2.29	4740	-30.38	20240620	3235	2.01	20240722	4740	-30.38	20240620	2035	62.16	20230918	0.51	N	436610	100	6 억		40393	N	N	0	N	00	N
66	20240719	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	3330	-75	5	-2.20	479814645	145442	47.99	3390	3390	3250	4425	2385	3405	3299.01	0.73	0	-3789	3781	3592	3471	3282	3161	3532	3222	6	1020	100	2310	5	1	6020000	200	55.50	1.76	12	2.42	60.00	1893.00	4740	20240620	-29.75	3226	20230918	3.22	4740	-29.75	20240620	3250	2.46	20240719	4740	-29.75	20240620	2035	63.64	20230918	0.51	N	436610	100	6 억		44132	N	N	0	N	00	N
67	20240719	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	3300	-105	5	-3.08	446451370	135418	44.68	3390	3390	3250	4425	2385	3405	3296.84	0.73	0	-2983	3781	3592	3471	3282	3161	3532	3222	6	1020	100	2310	5	1	6020000	199	55.00	1.74	12	2.25	60.00	1893.00	4740	20240620	-30.38	3226	20230918	2.29	4740	-30.38	20240620	3250	1.54	20240719	4740	-30.38	20240620	2035	62.16	20230918	0.51	N	436610	100	6 억		44132	N	N	0	N	00	N
68	20240719	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	3325	-80	5	-2.35	431693215	130951	43.21	3390	3390	3250	4425	2385	3405	3296.60	0.73	0	-2789	3781	3592	3471	3282	3161	3532	3222	6	1020	100	2310	5	1	6020000	200	55.42	1.76	12	2.18	60.00	1893.00	4740	20240620	-29.85	3226	20230918	3.07	4740	-29.85	20240620	3250	2.31	20240719	4740	-29.85	20240620	2035	63.39	20230918	0.51	N	436610	100	6 억		44132	N	N	0	N	00	N
69	20240719	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	3290	-115	5	-3.38	414332270	125691	41.47	3390	3390	3250	4425	2385	3405	3296.44	0.73	0	-2250	3781	3592	3471	3282	3161	3532	3222	6	1020	100	2310	5	1	6020000	198	54.83	1.74	12	2.09	60.00	1893.00	4740	20240620	-30.59	3226	20230918	1.98	4740	-30.59	20240620	3250	1.23	20240719	4740	-30.59	20240620	2035	61.67	20230918	0.51	N	436610	100	6 억		44132	N	N	0	N	00	N
70	20240719	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	3295	-110	5	-3.23	393597515	119363	39.38	3390	3390	3250	4425	2385	3405	3297.48	0.73	0	-4062	3781	3592	3471	3282	3161	3532	3222	6	1020	100	2310	5	1	6020000	198	54.92	1.74	12	1.98	60.00	1893.00	4740	20240620	-30.49	3226	20230918	2.14	4740	-30.49	20240620	3250	1.38	20240719	4740	-30.49	20240620	2035	61.92	20230918	0.51	N	436610	100	6 억		44132	N	N	0	N	00	N
71	20240719	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	3290	-115	5	-3.38	389927160	118248	39.01	3390	3390	3250	4425	2385	3405	3297.54	0.73	0	-3180	3781	3592	3471	3282	3161	3532	3222	6	1020	100	2310	5	1	6020000	198	54.83	1.74	12	1.96	60.00	1893.00	4740	20240620	-30.59	3226	20230918	1.98	4740	-30.59	20240620	3250	1.23	20240719	4740	-30.59	20240620	2035	61.67	20230918	0.51	N	436610	100	6 억		44132	N	N	0	N	00	N
72	20240719	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	3330	-75	5	-2.20	283049225	85520	28.22	3390	3390	3255	4425	2385	3405	3309.74	0.73	0	-12	3781	3592	3471	3282	3161	3532	3222	6	1020	100	2310	5	1	6020000	200	55.50	1.76	12	1.42	60.00	1893.00	4740	20240620	-29.75	3226	20230918	3.22	4740	-29.75	20240620	3250	2.46	20240103	4740	-29.75	20240620	2035	63.64	20230918	0.51	N	436610	100	6 억		44132	N	N	0	N	00	N
73	20240719	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	3355	-50	5	-1.47	45372345	13525	4.46	3390	3390	3345	4425	2385	3405	3354.70	0.73	0	5806	3781	3592	3471	3282	3161	3532	3222	6	1020	100	2310	5	1	6020000	202	55.92	1.77	12	0.22	60.00	1893.00	4740	20240620	-29.22	3226	20230918	4.00	4740	-29.22	20240620	3250	3.23	20240103	4740	-29.22	20240620	2035	64.86	20230918	0.51	N	436610	100	6 억		44132	N	N	0	N	00	N
74	20240718	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	3405	-255	5	-6.97	1048093520	302676	285.37	3660	3660	3350	4755	2565	3660	3462.76	0.78	0	2513	3753	3706	3658	3611	3563	3682	3587	6	1095	100	2480	5	1	6020000	205	56.75	1.80	12	5.03	60.00	1893.00	4740	20240620	-28.16	3226	20230918	5.55	4740	-28.16	20240620	3250	4.77	20240103	4740	-28.16	20240620	2035	67.32	20230918	0.51	N	436610	100	6 억		46687	N	N	0	N	00	N
75	20240718	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	3355	-305	5	-8.33	1034656720	298693	281.62	3660	3660	3350	4755	2565	3660	3463.95	0.78	0	2880	3753	3706	3658	3611	3563	3682	3587	6	1095	100	2480	5	1	6020000	202	55.92	1.77	12	4.96	60.00	1893.00	4740	20240620	-29.22	3226	20230918	4.00	4740	-29.22	20240620	3250	3.23	20240103	4740	-29.22	20240620	2035	64.86	20230918	0.51	N	436610	100	6 억		46687	N	N	0	N	00	N
76	20240718	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	3375	-285	5	-7.79	933871815	268806	253.44	3660	3660	3360	4755	2565	3660	3474.15	0.78	0	-4532	3753	3706	3658	3611	3563	3682	3587	6	1095	100	2480	5	1	6020000	203	56.25	1.78	12	4.47	60.00	1893.00	4740	20240620	-28.80	3226	20230918	4.62	4740	-28.80	20240620	3250	3.85	20240103	4740	-28.80	20240620	2035	65.85	20230918	0.51	N	436610	100	6 억		46687	N	N	0	N	00	N
77	20240718	131200	57	100.00	KOSDAQ		금융	N	N	N	N		N	3395	-265	5	-7.24	873315110	250906	236.56	3660	3660	3395	4755	2565	3660	3480.65	0.78	0	-2970	3753	3706	3658	3611	3563	3682	3587	6	1095	100	2480	5	1	6020000	204	56.58	1.79	12	4.17	60.00	1893.00	4740	20240620	-28.38	3226	20230918	5.24	4740	-28.38	20240620	3250	4.46	20240103	4740	-28.38	20240620	2035	66.83	20230918	0.51	N	436610	100	6 억		46687	N	N	0	N	00	N
78	20240718	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	3420	-240	5	-6.56	702133580	200619	189.15	3660	3660	3400	4755	2565	3660	3499.84	0.78	0	-799	3753	3706	3658	3611	3563	3682	3587	6	1095	100	2480	5	1	6020000	206	57.00	1.81	12	3.33	60.00	1893.00	4740	20240620	-27.85	3226	20230918	6.01	4740	-27.85	20240620	3250	5.23	20240103	4740	-27.85	20240620	2035	68.06	20230918	0.51	N	436610	100	6 억		46687	N	N	0	N	00	N
79	20240718	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	3450	-210	5	-5.74	573589395	163120	153.80	3660	3660	3445	4755	2565	3660	3516.36	0.78	0	-441	3753	3706	3658	3611	3563	3682	3587	6	1095	100	2480	5	1	6020000	208	57.50	1.82	12	2.71	60.00	1893.00	4740	20240620	-27.22	3226	20230918	6.94	4740	-27.22	20240620	3250	6.15	20240103	4740	-27.22	20240620	2035	69.53	20230918	0.51	N	436610	100	6 억		46687	N	N	0	N	00	N
80	20240718	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	3565	-95	5	-2.60	361357460	102108	96.27	3660	3660	3495	4755	2565	3660	3538.97	0.78	0	-1927	3753	3706	3658	3611	3563	3682	3587	6	1095	100	2480	5	1	6020000	215	59.42	1.88	12	1.70	60.00	1893.00	4740	20240620	-24.79	3226	20230918	10.51	4740	-24.79	20240620	3250	9.69	20240103	4740	-24.79	20240620	2035	75.18	20230918	0.51	N	436610	100	6 억		46687	N	N	0	N	00	N
81	20240718	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	3585	-75	5	-2.05	40084875	11133	10.50	3660	3660	3580	4755	2565	3660	3600.55	0.78	0	-1681	3753	3706	3658	3611	3563	3682	3587	6	1095	100	2480	5	1	6020000	216	59.75	1.89	12	0.18	60.00	1893.00	4740	20240620	-24.37	3226	20230918	11.13	4740	-24.37	20240620	3250	10.31	20240103	4740	-24.37	20240620	2035	76.17	20230918	0.51	N	436610	100	6 억		46687	N	N	0	N	00	N
82	20240717	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	3660	-50	5	-1.35	386047665	106013	231.12	3705	3705	3610	4820	2600	3710	3641.51	1.07	0	-17523	3813	3761	3693	3641	3573	3727	3607	6	1110	100	2520	5	1	6020000	220	61.00	1.93	12	1.76	60.00	1893.00	4740	20240620	-22.78	3226	20230918	13.45	4740	-22.78	20240620	3250	12.62	20240103	4740	-22.78	20240620	2035	79.85	20230918	0.51	N	436610	100	6 억		64210	N	N	0	N	00	N
83	20240717	151308	57	100.00	KOSDAQ		금융	N	N	N	N		N	3645	-65	5	-1.75	318272415	87376	190.49	3705	3705	3615	4820	2600	3710	3642.56	1.07	0	-11314	3813	3761	3693	3641	3573	3727	3607	6	1110	100	2520	5	1	6020000	219	60.75	1.93	12	1.45	60.00	1893.00	4740	20240620	-23.10	3226	20230918	12.99	4740	-23.10	20240620	3250	12.15	20240103	4740	-23.10	20240620	2035	79.12	20230918	0.51	N	436610	100	6 억		64210	N	N	0	N	00	N
84	20240717	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	3680	-30	5	-0.81	298519805	81972	178.71	3705	3705	3615	4820	2600	3710	3641.73	1.07	0	-10883	3813	3761	3693	3641	3573	3727	3607	6	1110	100	2520	5	1	6020000	222	61.33	1.94	12	1.36	60.00	1893.00	4740	20240620	-22.36	3226	20230918	14.07	4740	-22.36	20240620	3250	13.23	20240103	4740	-22.36	20240620	2035	80.84	20230918	0.51	N	436610	100	6 억		64210	N	N	0	N	00	N
85	20240717	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	3680	-30	5	-0.81	284065785	78017	170.08	3705	3705	3615	4820	2600	3710	3641.08	1.07	0	-10546	3813	3761	3693	3641	3573	3727	3607	6	1110	100	2520	5	1	6020000	222	61.33	1.94	12	1.30	60.00	1893.00	4740	20240620	-22.36	3226	20230918	14.07	4740	-22.36	20240620	3250	13.23	20240103	4740	-22.36	20240620	2035	80.84	20230918	0.51	N	436610	100	6 억		64210	N	N	0	N	00	N
86	20240717	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	3630	-80	5	-2.16	224239550	61711	134.53	3705	3705	3615	4820	2600	3710	3633.70	1.07	0	-3831	3813	3761	3693	3641	3573	3727	3607	6	1110	100	2520	5	1	6020000	219	60.50	1.92	12	1.03	60.00	1893.00	4740	20240620	-23.42	3226	20230918	12.52	4740	-23.42	20240620	3250	11.69	20240103	4740	-23.42	20240620	2035	78.38	20230918	0.51	N	436610	100	6 억		64210	N	N	0	N	00	N
87	20240717	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	3635	-75	5	-2.02	213732200	58808	128.21	3705	3705	3620	4820	2600	3710	3634.41	1.07	0	-3641	3813	3761	3693	3641	3573	3727	3607	6	1110	100	2520	5	1	6020000	219	60.58	1.92	12	0.98	60.00	1893.00	4740	20240620	-23.31	3226	20230918	12.68	4740	-23.31	20240620	3250	11.85	20240103	4740	-23.31	20240620	2035	78.62	20230918	0.51	N	436610	100	6 억		64210	N	N	0	N	00	N
88	20240717	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	3660	-50	5	-1.35	160535515	44151	96.25	3705	3705	3620	4820	2600	3710	3636.06	1.07	0	-4140	3813	3761	3693	3641	3573	3727	3607	6	1110	100	2520	5	1	6020000	220	61.00	1.93	12	0.73	60.00	1893.00	4740	20240620	-22.78	3226	20230918	13.45	4740	-22.78	20240620	3250	12.62	20240103	4740	-22.78	20240620	2035	79.85	20230918	0.51	N	436610	100	6 억		64210	N	N	0	N	00	N
89	20240717	091038	57	100.00	KOSDAQ		금융	N	N	N	N		N	3660	-50	5	-1.35	38201865	10466	22.82	3705	3705	3640	4820	2600	3710	3650.09	1.07	0	2138	3813	3761	3693	3641	3573	3727	3607	6	1110	100	2520	5	1	6020000	220	61.00	1.93	12	0.17	60.00	1893.00	4740	20240620	-22.78	3226	20230918	13.45	4740	-22.78	20240620	3250	12.62	20240103	4740	-22.78	20240620	2035	79.85	20230918	0.51	N	436610	100	6 억		64210	N	N	0	N	00	N
90	20240716	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	3710	-5	5	-0.13	168197615	45810	81.39	3745	3745	3625	4825	2605	3715	3671.64	1.27	0	-12304	3921	3817	3736	3632	3551	3870	3685	6	1110	100	2520	5	1	6020000	223	61.83	1.96	12	0.76	60.00	1893.00	4740	20240620	-21.73	3226	20230918	15.00	4740	-21.73	20240620	3250	14.15	20240103	4740	-21.73	20240620	2035	82.31	20230918	0.43	N	436610	100	6 억		76514	N	N	0	N	00	N
91	20240716	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	3655	-60	5	-1.62	127732800	34792	61.82	3745	3745	3625	4825	2605	3715	3671.33	1.27	0	-13973	3921	3817	3736	3632	3551	3870	3685	6	1110	100	2520	5	1	6020000	220	60.92	1.93	12	0.58	60.00	1893.00	4740	20240620	-22.89	3226	20230918	13.30	4740	-22.89	20240620	3250	12.46	20240103	4740	-22.89	20240620	2035	79.61	20230918	0.43	N	436610	100	6 억		76514	N	N	0	N	00	N
92	20240716	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	3670	-45	5	-1.21	102251750	27830	49.45	3745	3745	3625	4825	2605	3715	3674.16	1.27	0	-12939	3921	3817	3736	3632	3551	3870	3685	6	1110	100	2520	5	1	6020000	221	61.17	1.94	12	0.46	60.00	1893.00	4740	20240620	-22.57	3226	20230918	13.76	4740	-22.57	20240620	3250	12.92	20240103	4740	-22.57	20240620	2035	80.34	20230918	0.43	N	436610	100	6 억		76514	N	N	0	N	00	N
93	20240716	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	3715	0	3	0.00	96247065	26198	46.55	3745	3745	3625	4825	2605	3715	3673.83	1.27	0	-13695	3921	3817	3736	3632	3551	3870	3685	6	1110	100	2520	5	1	6020000	224	61.92	1.96	12	0.44	60.00	1893.00	4740	20240620	-21.62	3226	20230918	15.16	4740	-21.62	20240620	3250	14.31	20240103	4740	-21.62	20240620	2035	82.56	20230918	0.43	N	436610	100	6 억		76514	N	N	0	N	00	N
94	20240716	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	3690	-25	5	-0.67	73995060	20199	35.89	3745	3745	3625	4825	2605	3715	3663.30	1.27	0	-12095	3921	3817	3736	3632	3551	3870	3685	6	1110	100	2520	5	1	6020000	222	61.50	1.95	12	0.34	60.00	1893.00	4740	20240620	-22.15	3226	20230918	14.38	4740	-22.15	20240620	3250	13.54	20240103	4740	-22.15	20240620	2035	81.33	20230918	0.43	N	436610	100	6 억		76514	N	N	0	N	00	N
95	20240716	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	3690	-25	5	-0.67	62391255	17052	30.30	3745	3745	3625	4825	2605	3715	3658.88	1.27	0	-9901	3921	3817	3736	3632	3551	3870	3685	6	1110	100	2520	5	1	6020000	222	61.50	1.95	12	0.28	60.00	1893.00	4740	20240620	-22.15	3226	20230918	14.38	4740	-22.15	20240620	3250	13.54	20240103	4740	-22.15	20240620	2035	81.33	20230918	0.43	N	436610	100	6 억		76514	N	N	0	N	00	N
96	20240716	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	3665	-50	5	-1.35	54216520	14819	26.33	3745	3745	3625	4825	2605	3715	3658.58	1.27	0	-8334	3921	3817	3736	3632	3551	3870	3685	6	1110	100	2520	5	1	6020000	221	61.08	1.94	12	0.25	60.00	1893.00	4740	20240620	-22.68	3226	20230918	13.61	4740	-22.68	20240620	3250	12.77	20240103	4740	-22.68	20240620	2035	80.10	20230918	0.43	N	436610	100	6 억		76514	N	N	0	N	00	N
97	20240716	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	3705	-10	5	-0.27	3478640	935	1.66	3745	3745	3695	4825	2605	3715	3720.47	1.27	0	-436	3921	3817	3736	3632	3551	3870	3685	6	1110	100	2520	5	1	6020000	223	61.75	1.96	12	0.02	60.00	1893.00	4740	20240620	-21.84	3226	20230918	14.85	4740	-21.84	20240620	3250	14.00	20240103	4740	-21.84	20240620	2035	82.06	20230918	0.43	N	436610	100	6 억		76514	N	N	0	N	00	N
98	20240715	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	3715	-35	5	-0.93	210214595	56284	131.67	3705	3840	3655	4875	2625	3750	3734.89	1.16	0	6524	3850	3800	3700	3650	3550	3825	3675	6	1125	100	2550	5	1	6020000	224	61.92	1.96	12	0.93	60.00	1893.00	4740	20240620	-21.62	3226	20230918	15.16	4740	-21.62	20240620	3250	14.31	20240103	4740	-21.62	20240620	2035	82.56	20230918	0.41	N	436610	100	6 억		69990	N	N	0	N	00	N
99	20240715	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	3720	-30	5	-0.80	205441425	54999	128.67	3705	3840	3655	4875	2625	3750	3735.37	1.16	0	6835	3850	3800	3700	3650	3550	3825	3675	6	1125	100	2550	5	1	6020000	224	62.00	1.97	12	0.91	60.00	1893.00	4740	20240620	-21.52	3226	20230918	15.31	4740	-21.52	20240620	3250	14.46	20240103	4740	-21.52	20240620	2035	82.80	20230918	0.41	N	436610	100	6 억		69990	N	N	0	N	00	N
100	20240715	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	3680	-70	5	-1.87	190162360	50862	118.99	3705	3840	3655	4875	2625	3750	3738.79	1.16	0	8647	3850	3800	3700	3650	3550	3825	3675	6	1125	100	2550	5	1	6020000	222	61.33	1.94	12	0.84	60.00	1893.00	4740	20240620	-22.36	3226	20230918	14.07	4740	-22.36	20240620	3250	13.23	20240103	4740	-22.36	20240620	2035	80.84	20230918	0.41	N	436610	100	6 억		69990	N	N	0	N	00	N
101	20240715	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	3700	-50	5	-1.33	172081490	45937	107.47	3705	3840	3655	4875	2625	3750	3746.03	1.16	0	8575	3850	3800	3700	3650	3550	3825	3675	6	1125	100	2550	5	1	6020000	223	61.67	1.95	12	0.76	60.00	1893.00	4740	20240620	-21.94	3226	20230918	14.69	4740	-21.94	20240620	3250	13.85	20240103	4740	-21.94	20240620	2035	81.82	20230918	0.41	N	436610	100	6 억		69990	N	N	0	N	00	N
102	20240715	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	3665	-85	5	-2.27	169454000	45225	105.80	3705	3840	3655	4875	2625	3750	3746.91	1.16	0	8786	3850	3800	3700	3650	3550	3825	3675	6	1125	100	2550	5	1	6020000	221	61.08	1.94	12	0.75	60.00	1893.00	4740	20240620	-22.68	3226	20230918	13.61	4740	-22.68	20240620	3250	12.77	20240103	4740	-22.68	20240620	2035	80.10	20230918	0.41	N	436610	100	6 억		69990	N	N	0	N	00	N
103	20240715	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	3690	-60	5	-1.60	158386250	42208	98.74	3705	3840	3660	4875	2625	3750	3752.52	1.16	0	8674	3850	3800	3700	3650	3550	3825	3675	6	1125	100	2550	5	1	6020000	222	61.50	1.95	12	0.70	60.00	1893.00	4740	20240620	-22.15	3226	20230918	14.38	4740	-22.15	20240620	3250	13.54	20240103	4740	-22.15	20240620	2035	81.33	20230918	0.41	N	436610	100	6 억		69990	N	N	0	N	00	N
104	20240715	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	3740	-10	5	-0.27	130504045	34695	81.17	3705	3840	3685	4875	2625	3750	3761.47	1.16	0	11446	3850	3800	3700	3650	3550	3825	3675	6	1125	100	2550	5	1	6020000	225	62.33	1.98	12	0.58	60.00	1893.00	4740	20240620	-21.10	3226	20230918	15.93	4740	-21.10	20240620	3250	15.08	20240103	4740	-21.10	20240620	2035	83.78	20230918	0.41	N	436610	100	6 억		69990	N	N	0	N	00	N
105	20240715	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	3765	15	2	0.40	62100890	16626	38.90	3705	3765	3685	4875	2625	3750	3735.17	1.16	0	8160	3850	3800	3700	3650	3550	3825	3675	6	1125	100	2550	5	1	6020000	227	62.75	1.99	12	0.28	60.00	1893.00	4740	20240620	-20.57	3226	20230918	16.71	4740	-20.57	20240620	3250	15.85	20240103	4740	-20.57	20240620	2035	85.01	20230918	0.41	N	436610	100	6 억		69990	N	N	0	N	00	N
106	20240712	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	3750	115	2	3.16	156044735	42645	23.90	3600	3750	3600	4725	2545	3635	3659.16	1.31	0	-9094	3878	3756	3678	3556	3478	3717	3517	6	1090	100	2470	5	1	6020000	226	62.50	1.98	12	0.71	60.00	1893.00	4740	20240620	-20.89	3226	20230918	16.24	4740	-20.89	20240620	3250	15.38	20240103	4740	-20.89	20240620	2035	84.28	20230918	0.41	N	436610	100	6 억		78995	N	N	0	N	00	N
107	20240712	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	3685	50	2	1.38	145022605	39703	22.25	3600	3700	3600	4725	2545	3635	3652.69	1.31	0	-8990	3878	3756	3678	3556	3478	3717	3517	6	1090	100	2470	5	1	6020000	222	61.42	1.95	12	0.66	60.00	1893.00	4740	20240620	-22.26	3226	20230918	14.23	4740	-22.26	20240620	3250	13.38	20240103	4740	-22.26	20240620	2035	81.08	20230918	0.41	N	436610	100	6 억		78995	N	N	0	N	00	N
108	20240712	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	3680	45	2	1.24	136303235	37333	20.93	3600	3695	3600	4725	2545	3635	3651.01	1.31	0	-8501	3878	3756	3678	3556	3478	3717	3517	6	1090	100	2470	5	1	6020000	222	61.33	1.94	12	0.62	60.00	1893.00	4740	20240620	-22.36	3226	20230918	14.07	4740	-22.36	20240620	3250	13.23	20240103	4740	-22.36	20240620	2035	80.84	20230918	0.41	N	436610	100	6 억		78995	N	N	0	N	00	N
109	20240712	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	3690	55	2	1.51	121371295	33268	18.65	3600	3695	3600	4725	2545	3635	3648.29	1.31	0	-7754	3878	3756	3678	3556	3478	3717	3517	6	1090	100	2470	5	1	6020000	222	61.50	1.95	12	0.55	60.00	1893.00	4740	20240620	-22.15	3226	20230918	14.38	4740	-22.15	20240620	3250	13.54	20240103	4740	-22.15	20240620	2035	81.33	20230918	0.41	N	436610	100	6 억		78995	N	N	0	N	00	N
110	20240712	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	3645	10	2	0.28	94590150	26003	14.57	3600	3695	3600	4725	2545	3635	3637.66	1.31	0	-3515	3878	3756	3678	3556	3478	3717	3517	6	1090	100	2470	5	1	6020000	219	60.75	1.93	12	0.43	60.00	1893.00	4740	20240620	-23.10	3226	20230918	12.99	4740	-23.10	20240620	3250	12.15	20240103	4740	-23.10	20240620	2035	79.12	20230918	0.41	N	436610	100	6 억		78995	N	N	0	N	00	N
111	20240712	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	3625	-10	5	-0.28	79100855	21740	12.19	3600	3695	3600	4725	2545	3635	3638.49	1.31	0	-4105	3878	3756	3678	3556	3478	3717	3517	6	1090	100	2470	5	1	6020000	218	60.42	1.91	12	0.36	60.00	1893.00	4740	20240620	-23.52	3226	20230918	12.37	4740	-23.52	20240620	3250	11.54	20240103	4740	-23.52	20240620	2035	78.13	20230918	0.41	N	436610	100	6 억		78995	N	N	0	N	00	N
112	20240712	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	3620	-15	5	-0.41	67481330	18529	10.39	3600	3695	3600	4725	2545	3635	3641.93	1.31	0	-3064	3878	3756	3678	3556	3478	3717	3517	6	1090	100	2470	5	1	6020000	218	60.33	1.91	12	0.31	60.00	1893.00	4740	20240620	-23.63	3226	20230918	12.21	4740	-23.63	20240620	3250	11.38	20240103	4740	-23.63	20240620	2035	77.89	20230918	0.41	N	436610	100	6 억		78995	N	N	0	N	00	N
113	20240712	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	3670	35	2	0.96	24307515	6642	3.72	3600	3695	3600	4725	2545	3635	3659.67	1.31	0	-2385	3878	3756	3678	3556	3478	3717	3517	6	1090	100	2470	5	1	6020000	221	61.17	1.94	12	0.11	60.00	1893.00	4740	20240620	-22.57	3226	20230918	13.76	4740	-22.57	20240620	3250	12.92	20240103	4740	-22.57	20240620	2035	80.34	20230918	0.41	N	436610	100	6 억		78995	N	N	0	N	00	N
114	20240711	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	3635	-170	5	-4.47	656535320	177860	172.19	3800	3800	3600	4945	2665	3805	3691.49	1.89	0	-34388	3951	3877	3736	3662	3521	3915	3700	6	1140	100	2580	5	1	6020000	219	60.58	1.92	12	2.95	60.00	1893.00	4740	20240620	-23.31	3226	20230918	12.68	4740	-23.31	20240620	3250	11.85	20240103	4740	-23.31	20240620	2035	78.62	20230918	0.43	N	436610	100	6 억		113923	N	N	0	N	00	N
115	20240711	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	3665	-140	5	-3.68	543150375	146467	141.80	3800	3800	3640	4945	2665	3805	3708.35	1.89	0	-31180	3951	3877	3736	3662	3521	3915	3700	6	1140	100	2580	5	1	6020000	221	61.08	1.94	12	2.43	60.00	1893.00	4740	20240620	-22.68	3226	20230918	13.61	4740	-22.68	20240620	3250	12.77	20240103	4740	-22.68	20240620	2035	80.10	20230918	0.43	N	436610	100	6 억		113923	N	N	0	N	00	N
116	20240711	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	3700	-105	5	-2.76	492389425	132552	128.33	3800	3800	3640	4945	2665	3805	3714.69	1.89	0	-30753	3951	3877	3736	3662	3521	3915	3700	6	1140	100	2580	5	1	6020000	223	61.67	1.95	12	2.20	60.00	1893.00	4740	20240620	-21.94	3226	20230918	14.69	4740	-21.94	20240620	3250	13.85	20240103	4740	-21.94	20240620	2035	81.82	20230918	0.43	N	436610	100	6 억		113923	N	N	0	N	00	N
117	20240711	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	3745	-60	5	-1.58	438707705	118111	114.35	3800	3800	3640	4945	2665	3805	3714.37	1.89	0	-29025	3951	3877	3736	3662	3521	3915	3700	6	1140	100	2580	5	1	6020000	225	62.42	1.98	12	1.96	60.00	1893.00	4740	20240620	-20.99	3226	20230918	16.09	4740	-20.99	20240620	3250	15.23	20240103	4740	-20.99	20240620	2035	84.03	20230918	0.43	N	436610	100	6 억		113923	N	N	0	N	00	N
118	20240711	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	3790	-15	5	-0.39	408521625	110095	106.59	3800	3800	3640	4945	2665	3805	3710.63	1.89	0	-26529	3951	3877	3736	3662	3521	3915	3700	6	1140	100	2580	5	1	6020000	228	63.17	2.00	12	1.83	60.00	1893.00	4740	20240620	-20.04	3226	20230918	17.48	4740	-20.04	20240620	3250	16.62	20240103	4740	-20.04	20240620	2035	86.24	20230918	0.43	N	436610	100	6 억		113923	N	N	0	N	00	N
119	20240711	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	3750	-55	5	-1.45	255707755	68820	66.63	3800	3800	3655	4945	2665	3805	3715.60	1.89	0	-21914	3951	3877	3736	3662	3521	3915	3700	6	1140	100	2580	5	1	6020000	226	62.50	1.98	12	1.14	60.00	1893.00	4740	20240620	-20.89	3226	20230918	16.24	4740	-20.89	20240620	3250	15.38	20240103	4740	-20.89	20240620	2035	84.28	20230918	0.43	N	436610	100	6 억		113923	N	N	0	N	00	N
120	20240711	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	3690	-115	5	-3.02	159616825	42950	41.58	3800	3800	3655	4945	2665	3805	3716.34	1.89	0	-15792	3951	3877	3736	3662	3521	3915	3700	6	1140	100	2580	5	1	6020000	222	61.50	1.95	12	0.71	60.00	1893.00	4740	20240620	-22.15	3226	20230918	14.38	4740	-22.15	20240620	3250	13.54	20240103	4740	-22.15	20240620	2035	81.33	20230918	0.43	N	436610	100	6 억		113923	N	N	0	N	00	N
121	20240711	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	3750	-55	5	-1.45	22713410	6054	5.86	3800	3800	3745	4945	2665	3805	3751.80	1.89	0	699	3951	3877	3736	3662	3521	3915	3700	6	1140	100	2580	5	1	6020000	226	62.50	1.98	12	0.10	60.00	1893.00	4740	20240620	-20.89	3226	20230918	16.24	4740	-20.89	20240620	3250	15.38	20240103	4740	-20.89	20240620	2035	84.28	20230918	0.43	N	436610	100	6 억		113923	N	N	0	N	00	N
122	20240710	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	3805	210	2	5.84	379208255	101140	103.01	3595	3810	3595	4670	2520	3595	3749.28	1.80	0	6343	3688	3641	3588	3541	3488	3615	3515	6	1075	100	2440	5	1	6020000	229	63.42	2.01	12	1.68	60.00	1893.00	4740	20240620	-19.73	3226	20230918	17.95	4740	-19.73	20240620	3250	17.08	20240103	4740	-19.73	20240620	2035	86.98	20230918	0.41	N	436610	100	6 억		108627	N	N	0	N	00	N
123	20240710	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	3785	190	2	5.29	362022580	96609	98.40	3595	3810	3595	4670	2520	3595	3747.30	1.80	0	5389	3688	3641	3588	3541	3488	3615	3515	6	1075	100	2440	5	1	6020000	228	63.08	2.00	12	1.60	60.00	1893.00	4740	20240620	-20.15	3226	20230918	17.33	4740	-20.15	20240620	3250	16.46	20240103	4740	-20.15	20240620	2035	86.00	20230918	0.41	N	436610	100	6 억		108627	N	N	0	N	00	N
124	20240710	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	3810	215	2	5.98	322287250	86102	87.70	3595	3810	3595	4670	2520	3595	3743.09	1.80	0	9243	3688	3641	3588	3541	3488	3615	3515	6	1075	100	2440	5	1	6020000	229	63.50	2.01	12	1.43	60.00	1893.00	4740	20240620	-19.62	3226	20230918	18.10	4740	-19.62	20240620	3250	17.23	20240103	4740	-19.62	20240620	2035	87.22	20230918	0.41	N	436610	100	6 억		108627	N	N	0	N	00	N
125	20240710	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	3760	165	2	4.59	270336905	72435	73.78	3595	3795	3595	4670	2520	3595	3732.13	1.80	0	1370	3688	3641	3588	3541	3488	3615	3515	6	1075	100	2440	5	1	6020000	226	62.67	1.99	12	1.20	60.00	1893.00	4740	20240620	-20.68	3226	20230918	16.55	4740	-20.68	20240620	3250	15.69	20240103	4740	-20.68	20240620	2035	84.77	20230918	0.41	N	436610	100	6 억		108627	N	N	0	N	00	N
126	20240710	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	3770	175	2	4.87	259762825	69625	70.91	3595	3795	3595	4670	2520	3595	3730.88	1.80	0	-729	3688	3641	3588	3541	3488	3615	3515	6	1075	100	2440	5	1	6020000	227	62.83	1.99	12	1.16	60.00	1893.00	4740	20240620	-20.46	3226	20230918	16.86	4740	-20.46	20240620	3250	16.00	20240103	4740	-20.46	20240620	2035	85.26	20230918	0.41	N	436610	100	6 억		108627	N	N	0	N	00	N
127	20240710	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	3785	190	2	5.29	241062340	64650	65.85	3595	3795	3595	4670	2520	3595	3728.73	1.80	0	767	3688	3641	3588	3541	3488	3615	3515	6	1075	100	2440	5	1	6020000	228	63.08	2.00	12	1.07	60.00	1893.00	4740	20240620	-20.15	3226	20230918	17.33	4740	-20.15	20240620	3250	16.46	20240103	4740	-20.15	20240620	2035	86.00	20230918	0.41	N	436610	100	6 억		108627	N	N	0	N	00	N
128	20240710	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	3775	180	2	5.01	184535015	49654	50.57	3595	3795	3595	4670	2520	3595	3716.42	1.80	0	145	3688	3641	3588	3541	3488	3615	3515	6	1075	100	2440	5	1	6020000	227	62.92	1.99	12	0.82	60.00	1893.00	4740	20240620	-20.36	3226	20230918	17.02	4740	-20.36	20240620	3250	16.15	20240103	4740	-20.36	20240620	2035	85.50	20230918	0.41	N	436610	100	6 억		108627	N	N	0	N	00	N
129	20240710	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	3610	15	2	0.42	3543655	984	1.00	3595	3610	3595	4670	2520	3595	3601.28	1.80	0	-30	3688	3641	3588	3541	3488	3615	3515	6	1075	100	2440	5	1	6020000	217	60.17	1.91	12	0.02	60.00	1893.00	4740	20240620	-23.84	3226	20230918	11.90	4740	-23.84	20240620	3250	11.08	20240103	4740	-23.84	20240620	2035	77.40	20230918	0.41	N	436610	100	6 억		108627	N	N	0	N	00	N
130	20240709	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	3595	-5	5	-0.14	349439320	98183	71.57	3600	3635	3535	4680	2520	3600	3559.06	1.85	0	-927	3880	3740	3630	3490	3380	3685	3435	6	1080	100	2440	5	1	6020000	216	59.92	1.90	12	1.63	60.00	1893.00	4740	20240620	-24.16	3226	20230918	11.44	4740	-24.16	20240620	3250	10.62	20240103	4740	-24.16	20240620	2035	76.66	20230918	0.47	N	436610	100	6 억		111572	N	N	0	N	00	N
131	20240709	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	3590	-10	5	-0.28	346934020	97486	71.06	3600	3635	3535	4680	2520	3600	3558.81	1.85	0	-844	3880	3740	3630	3490	3380	3685	3435	6	1080	100	2440	5	1	6020000	216	59.83	1.90	12	1.62	60.00	1893.00	4740	20240620	-24.26	3226	20230918	11.28	4740	-24.26	20240620	3250	10.46	20240103	4740	-24.26	20240620	2035	76.41	20230918	0.47	N	436610	100	6 억		111572	N	N	0	N	00	N
132	20240709	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	3600	0	3	0.00	316737395	89083	64.93	3600	3635	3535	4680	2520	3600	3555.53	1.85	0	807	3880	3740	3630	3490	3380	3685	3435	6	1080	100	2440	5	1	6020000	217	60.00	1.90	12	1.48	60.00	1893.00	4740	20240620	-24.05	3226	20230918	11.59	4740	-24.05	20240620	3250	10.77	20240103	4740	-24.05	20240620	2035	76.90	20230918	0.47	N	436610	100	6 억		111572	N	N	0	N	00	N
133	20240709	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	3595	-5	5	-0.14	311315360	87575	63.84	3600	3635	3535	4680	2520	3600	3554.84	1.85	0	691	3880	3740	3630	3490	3380	3685	3435	6	1080	100	2440	5	1	6020000	216	59.92	1.90	12	1.45	60.00	1893.00	4740	20240620	-24.16	3226	20230918	11.44	4740	-24.16	20240620	3250	10.62	20240103	4740	-24.16	20240620	2035	76.66	20230918	0.47	N	436610	100	6 억		111572	N	N	0	N	00	N
134	20240709	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	3565	-35	5	-0.97	289882540	81595	59.48	3600	3635	3535	4680	2520	3600	3552.70	1.85	0	-1680	3880	3740	3630	3490	3380	3685	3435	6	1080	100	2440	5	1	6020000	215	59.42	1.88	12	1.36	60.00	1893.00	4740	20240620	-24.79	3226	20230918	10.51	4740	-24.79	20240620	3250	9.69	20240103	4740	-24.79	20240620	2035	75.18	20230918	0.47	N	436610	100	6 억		111572	N	N	0	N	00	N
135	20240709	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	3560	-40	5	-1.11	263816085	74272	54.14	3600	3635	3535	4680	2520	3600	3552.03	1.85	0	-1872	3880	3740	3630	3490	3380	3685	3435	6	1080	100	2440	5	1	6020000	214	59.33	1.88	12	1.23	60.00	1893.00	4740	20240620	-24.89	3226	20230918	10.35	4740	-24.89	20240620	3250	9.54	20240103	4740	-24.89	20240620	2035	74.94	20230918	0.47	N	436610	100	6 억		111572	N	N	0	N	00	N
136	20240709	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	3560	-40	5	-1.11	71947130	20110	14.66	3600	3635	3555	4680	2520	3600	3577.68	1.85	0	-4749	3880	3740	3630	3490	3380	3685	3435	6	1080	100	2440	5	1	6020000	214	59.33	1.88	12	0.33	60.00	1893.00	4740	20240620	-24.89	3226	20230918	10.35	4740	-24.89	20240620	3250	9.54	20240103	4740	-24.89	20240620	2035	74.94	20230918	0.47	N	436610	100	6 억		111572	N	N	0	N	00	N
137	20240709	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	3620	20	2	0.56	10343085	2873	2.09	3600	3635	3590	4680	2520	3600	3600.10	1.85	0	-35	3880	3740	3630	3490	3380	3685	3435	6	1080	100	2440	5	1	6020000	218	60.33	1.91	12	0.05	60.00	1893.00	4740	20240620	-23.63	3226	20230918	12.21	4740	-23.63	20240620	3250	11.38	20240103	4740	-23.63	20240620	2035	77.89	20230918	0.47	N	436610	100	6 억		111572	N	N	0	N	00	N
138	20240708	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	3600	-80	5	-2.17	490185805	136691	65.90	3770	3770	3520	4780	2580	3680	3586.09	1.32	0	32072	3903	3791	3693	3581	3483	3742	3532	6	1100	100	2500	5	1	6020000	217	60.00	1.90	12	2.27	60.00	1893.00	4740	20240620	-24.05	3226	20230918	11.59	4740	-24.05	20240620	3250	10.77	20240103	4740	-24.05	20240620	2035	76.90	20230918	0.48	N	436610	100	6 억		79200	N	N	0	N	00	N
139	20240708	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	3580	-100	5	-2.72	475191515	132507	63.88	3770	3770	3520	4780	2580	3680	3586.16	1.32	0	33246	3903	3791	3693	3581	3483	3742	3532	6	1100	100	2500	5	1	6020000	216	59.67	1.89	12	2.20	60.00	1893.00	4740	20240620	-24.47	3226	20230918	10.97	4740	-24.47	20240620	3250	10.15	20240103	4740	-24.47	20240620	2035	75.92	20230918	0.48	N	436610	100	6 억		79200	N	N	0	N	00	N
140	20240708	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	3600	-80	5	-2.17	433041120	120747	58.21	3770	3770	3520	4780	2580	3680	3586.35	1.32	0	32244	3903	3791	3693	3581	3483	3742	3532	6	1100	100	2500	5	1	6020000	217	60.00	1.90	12	2.01	60.00	1893.00	4740	20240620	-24.05	3226	20230918	11.59	4740	-24.05	20240620	3250	10.77	20240103	4740	-24.05	20240620	2035	76.90	20230918	0.48	N	436610	100	6 억		79200	N	N	0	N	00	N
141	20240708	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	3635	-45	5	-1.22	377696500	105352	50.79	3770	3770	3520	4780	2580	3680	3585.09	1.32	0	31893	3903	3791	3693	3581	3483	3742	3532	6	1100	100	2500	5	1	6020000	219	60.58	1.92	12	1.75	60.00	1893.00	4740	20240620	-23.31	3226	20230918	12.68	4740	-23.31	20240620	3250	11.85	20240103	4740	-23.31	20240620	2035	78.62	20230918	0.48	N	436610	100	6 억		79200	N	N	0	N	00	N
142	20240708	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	3595	-85	5	-2.31	367315380	102479	49.40	3770	3770	3520	4780	2580	3680	3584.30	1.32	0	31157	3903	3791	3693	3581	3483	3742	3532	6	1100	100	2500	5	1	6020000	216	59.92	1.90	12	1.70	60.00	1893.00	4740	20240620	-24.16	3226	20230918	11.44	4740	-24.16	20240620	3250	10.62	20240103	4740	-24.16	20240620	2035	76.66	20230918	0.48	N	436610	100	6 억		79200	N	N	0	N	00	N
143	20240708	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	3580	-100	5	-2.72	359802435	100380	48.39	3770	3770	3520	4780	2580	3680	3584.40	1.32	0	31158	3903	3791	3693	3581	3483	3742	3532	6	1100	100	2500	5	1	6020000	216	59.67	1.89	12	1.67	60.00	1893.00	4740	20240620	-24.47	3226	20230918	10.97	4740	-24.47	20240620	3250	10.15	20240103	4740	-24.47	20240620	2035	75.92	20230918	0.48	N	436610	100	6 억		79200	N	N	0	N	00	N
144	20240708	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	3580	-100	5	-2.72	330773330	92283	44.49	3770	3770	3520	4780	2580	3680	3584.34	1.32	0	27984	3903	3791	3693	3581	3483	3742	3532	6	1100	100	2500	5	1	6020000	216	59.67	1.89	12	1.53	60.00	1893.00	4740	20240620	-24.47	3226	20230918	10.97	4740	-24.47	20240620	3250	10.15	20240103	4740	-24.47	20240620	2035	75.92	20230918	0.48	N	436610	100	6 억		79200	N	N	0	N	00	N
145	20240708	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	3670	-10	5	-0.27	25645005	6863	3.31	3770	3770	3650	4780	2580	3680	3736.70	1.32	0	-2196	3903	3791	3693	3581	3483	3742	3532	6	1100	100	2500	5	1	6020000	221	61.17	1.94	12	0.11	60.00	1893.00	4740	20240620	-22.57	3226	20230918	13.76	4740	-22.57	20240620	3250	12.92	20240103	4740	-22.57	20240620	2035	80.34	20230918	0.48	N	436610	100	6 억		79200	N	N	0	N	00	N
146	20240705	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	3680	-115	5	-3.03	755710165	206639	78.84	3800	3805	3595	4930	2660	3795	3657.15	1.69	0	-22721	4041	3917	3856	3732	3671	3887	3702	6	1135	100	2580	5	1	6020000	222	61.33	1.94	12	3.43	60.00	1893.00	4740	20240620	-22.36	3226	20230918	14.07	4740	-22.36	20240620	3250	13.23	20240103	4740	-22.36	20240620	2035	80.84	20230918	0.48	N	436610	100	6 억		101498	N	N	0	N	00	N
147	20240705	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	3680	-115	5	-3.03	736546315	201429	76.85	3800	3805	3595	4930	2660	3795	3656.61	1.69	0	-22504	4041	3917	3856	3732	3671	3887	3702	6	1135	100	2580	5	1	6020000	222	61.33	1.94	12	3.35	60.00	1893.00	4740	20240620	-22.36	3226	20230918	14.07	4740	-22.36	20240620	3250	13.23	20240103	4740	-22.36	20240620	2035	80.84	20230918	0.48	N	436610	100	6 억		101498	N	N	0	N	00	N
148	20240705	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	3610	-185	5	-4.87	687469865	187987	71.72	3800	3805	3595	4930	2660	3795	3657.01	1.69	0	-21773	4041	3917	3856	3732	3671	3887	3702	6	1135	100	2580	5	1	6020000	217	60.17	1.91	12	3.12	60.00	1893.00	4740	20240620	-23.84	3226	20230918	11.90	4740	-23.84	20240620	3250	11.08	20240103	4740	-23.84	20240620	2035	77.40	20230918	0.48	N	436610	100	6 억		101498	N	N	0	N	00	N
149	20240705	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	3600	-195	5	-5.14	616746110	168353	64.23	3800	3805	3600	4930	2660	3795	3663.41	1.69	0	-21661	4041	3917	3856	3732	3671	3887	3702	6	1135	100	2580	5	1	6020000	217	60.00	1.90	12	2.80	60.00	1893.00	4740	20240620	-24.05	3226	20230918	11.59	4740	-24.05	20240620	3250	10.77	20240103	4740	-24.05	20240620	2035	76.90	20230918	0.48	N	436610	100	6 억		101498	N	N	0	N	00	N
150	20240705	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	3640	-155	5	-4.08	363937760	98437	37.55	3800	3805	3640	4930	2660	3795	3697.16	1.69	0	-22368	4041	3917	3856	3732	3671	3887	3702	6	1135	100	2580	5	1	6020000	219	60.67	1.92	12	1.64	60.00	1893.00	4740	20240620	-23.21	3226	20230918	12.83	4740	-23.21	20240620	3250	12.00	20240103	4740	-23.21	20240620	2035	78.87	20230918	0.48	N	436610	100	6 억		101498	N	N	0	N	00	N
151	20240705	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	3645	-150	5	-3.95	298106815	80408	30.68	3800	3805	3645	4930	2660	3795	3707.43	1.69	0	-23399	4041	3917	3856	3732	3671	3887	3702	6	1135	100	2580	5	1	6020000	219	60.75	1.93	12	1.34	60.00	1893.00	4740	20240620	-23.10	3226	20230918	12.99	4740	-23.10	20240620	3250	12.15	20240103	4740	-23.10	20240620	2035	79.12	20230918	0.48	N	436610	100	6 억		101498	N	N	0	N	00	N
152	20240705	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	3720	-75	5	-1.98	110854600	29534	11.27	3800	3805	3720	4930	2660	3795	3753.46	1.69	0	-8546	4041	3917	3856	3732	3671	3887	3702	6	1135	100	2580	5	1	6020000	224	62.00	1.97	12	0.49	60.00	1893.00	4740	20240620	-21.52	3226	20230918	15.31	4740	-21.52	20240620	3250	14.46	20240103	4740	-21.52	20240620	2035	82.80	20230918	0.48	N	436610	100	6 억		101498	N	N	0	N	00	N
153	20240705	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	3750	-45	5	-1.19	35026940	9263	3.53	3800	3805	3750	4930	2660	3795	3781.38	1.69	0	-2261	4041	3917	3856	3732	3671	3887	3702	6	1135	100	2580	5	1	6020000	226	62.50	1.98	12	0.15	60.00	1893.00	4740	20240620	-20.89	3226	20230918	16.24	4740	-20.89	20240620	3250	15.38	20240103	4740	-20.89	20240620	2035	84.28	20230918	0.48	N	436610	100	6 억		101498	N	N	0	N	00	N
154	20240704	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	3795	-185	5	-4.65	1014037265	262095	218.19	3975	3980	3795	5170	2790	3980	3868.97	1.23	0	28407	4280	4130	4040	3890	3800	4085	3845	6	1190	100	2700	5	1	6020000	228	63.25	2.00	12	4.35	60.00	1893.00	4740	20240620	-19.94	3226	20230918	17.64	4740	-19.94	20240620	3250	16.77	20240103	4740	-19.94	20240620	2035	86.49	20230918	0.47	N	436610	100	6 억		73864	N	N	0	N	00	N
155	20240704	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	3855	-125	5	-3.14	984358215	254302	211.70	3975	3980	3795	5170	2790	3980	3870.82	1.23	0	32801	4280	4130	4040	3890	3800	4085	3845	6	1190	100	2700	5	1	6020000	232	64.25	2.04	12	4.22	60.00	1893.00	4740	20240620	-18.67	3226	20230918	19.50	4740	-18.67	20240620	3250	18.62	20240103	4740	-18.67	20240620	2035	89.43	20230918	0.47	N	436610	100	6 억		73864	N	N	0	N	00	N
156	20240704	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	3885	-95	5	-2.39	640994665	164612	137.04	3975	3980	3850	5170	2790	3980	3893.97	1.23	0	25938	4280	4130	4040	3890	3800	4085	3845	6	1190	100	2700	5	1	6020000	234	64.75	2.05	12	2.73	60.00	1893.00	4740	20240620	-18.04	3226	20230918	20.43	4740	-18.04	20240620	3250	19.54	20240103	4740	-18.04	20240620	2035	90.91	20230918	0.47	N	436610	100	6 억		73864	N	N	0	N	00	N
157	20240704	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	3920	-60	5	-1.51	476592615	122179	101.71	3975	3980	3850	5170	2790	3980	3900.77	1.23	0	11433	4280	4130	4040	3890	3800	4085	3845	6	1190	100	2700	5	1	6020000	236	65.33	2.07	12	2.03	60.00	1893.00	4740	20240620	-17.30	3226	20230918	21.51	4740	-17.30	20240620	3250	20.62	20240103	4740	-17.30	20240620	2035	92.63	20230918	0.47	N	436610	100	6 억		73864	N	N	0	N	00	N
158	20240704	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	3925	-55	5	-1.38	434721365	111483	92.81	3975	3980	3850	5170	2790	3980	3899.44	1.23	0	12957	4280	4130	4040	3890	3800	4085	3845	6	1190	100	2700	5	1	6020000	236	65.42	2.07	12	1.85	60.00	1893.00	4740	20240620	-17.19	3226	20230918	21.67	4740	-17.19	20240620	3250	20.77	20240103	4740	-17.19	20240620	2035	92.87	20230918	0.47	N	436610	100	6 억		73864	N	N	0	N	00	N
159	20240704	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	3890	-90	5	-2.26	420799570	107933	89.85	3975	3980	3850	5170	2790	3980	3898.71	1.23	0	14102	4280	4130	4040	3890	3800	4085	3845	6	1190	100	2700	5	1	6020000	234	64.83	2.05	12	1.79	60.00	1893.00	4740	20240620	-17.93	3226	20230918	20.58	4740	-17.93	20240620	3250	19.69	20240103	4740	-17.93	20240620	2035	91.15	20230918	0.47	N	436610	100	6 억		73864	N	N	0	N	00	N
160	20240704	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	3935	-45	5	-1.13	82476630	20864	17.37	3975	3980	3935	5170	2790	3980	3953.06	1.23	0	105	4280	4130	4040	3890	3800	4085	3845	6	1190	100	2700	5	1	6020000	237	65.58	2.08	12	0.35	60.00	1893.00	4740	20240620	-16.98	3226	20230918	21.98	4740	-16.98	20240620	3250	21.08	20240103	4740	-16.98	20240620	2035	93.37	20230918	0.47	N	436610	100	6 억		73864	N	N	0	N	00	N
161	20240704	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	3980	0	3	0.00	5933975	1501	1.25	3975	3980	3940	5170	2790	3980	3953.35	1.23	0	45	4280	4130	4040	3890	3800	4085	3845	6	1190	100	2700	5	1	6020000	240	66.33	2.10	12	0.02	60.00	1893.00	4740	20240620	-16.03	3226	20230918	23.37	4740	-16.03	20240620	3250	22.46	20240103	4740	-16.03	20240620	2035	95.58	20230918	0.47	N	436610	100	6 억		73864	N	N	0	N	00	N
162	20240703	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	3980	-100	5	-2.45	479277230	120122	100.82	4190	4190	3950	5300	2860	4080	3989.92	1.39	0	-9802	4246	4162	4076	3992	3906	4205	4035	6	1220	100	2770	5	1	6020000	240	66.33	2.10	12	2.00	60.00	1893.00	4740	20240620	-16.03	3226	20230918	23.37	4740	-16.03	20240620	3250	22.46	20240103	4740	-16.03	20240620	2035	95.58	20230918	0.54	N	436610	100	6 억		83666	N	N	0	N	00	N
163	20240703	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	3980	-100	5	-2.45	448989540	112478	94.40	4190	4190	3950	5300	2860	4080	3991.80	1.39	0	-9292	4246	4162	4076	3992	3906	4205	4035	6	1220	100	2770	5	1	6020000	240	66.33	2.10	12	1.87	60.00	1893.00	4740	20240620	-16.03	3226	20230918	23.37	4740	-16.03	20240620	3250	22.46	20240103	4740	-16.03	20240620	2035	95.58	20230918	0.54	N	436610	100	6 억		83666	N	N	0	N	00	N
164	20240703	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	3955	-125	5	-3.06	366237635	91584	76.87	4190	4190	3950	5300	2860	4080	3998.93	1.39	0	-8269	4246	4162	4076	3992	3906	4205	4035	6	1220	100	2770	5	1	6020000	238	65.92	2.09	12	1.52	60.00	1893.00	4740	20240620	-16.56	3226	20230918	22.60	4740	-16.56	20240620	3250	21.69	20240103	4740	-16.56	20240620	2035	94.35	20230918	0.54	N	436610	100	6 억		83666	N	N	0	N	00	N
165	20240703	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	4010	-70	5	-1.72	206073815	51214	42.98	4190	4190	3960	5300	2860	4080	4023.78	1.39	0	-5937	4246	4162	4076	3992	3906	4205	4035	6	1220	100	2770	5	1	6020000	241	66.83	2.12	12	0.85	60.00	1893.00	4740	20240620	-15.40	3226	20230918	24.30	4740	-15.40	20240620	3250	23.38	20240103	4740	-15.40	20240620	2035	97.05	20230918	0.54	N	436610	100	6 억		83666	N	N	0	N	00	N
166	20240703	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	4005	-75	5	-1.84	201566905	50090	42.04	4190	4190	3960	5300	2860	4080	4024.09	1.39	0	-5827	4246	4162	4076	3992	3906	4205	4035	6	1220	100	2770	5	1	6020000	241	66.75	2.12	12	0.83	60.00	1893.00	4740	20240620	-15.51	3226	20230918	24.15	4740	-15.51	20240620	3250	23.23	20240103	4740	-15.51	20240620	2035	96.81	20230918	0.54	N	436610	100	6 억		83666	N	N	0	N	00	N
167	20240703	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	4020	-60	5	-1.47	97163750	23982	20.13	4190	4190	4010	5300	2860	4080	4051.53	1.39	0	-3549	4246	4162	4076	3992	3906	4205	4035	6	1220	100	2770	5	1	6020000	242	67.00	2.12	12	0.40	60.00	1893.00	4740	20240620	-15.19	3226	20230918	24.61	4740	-15.19	20240620	3250	23.69	20240103	4740	-15.19	20240620	2035	97.54	20230918	0.54	N	436610	100	6 억		83666	N	N	0	N	00	N
168	20240703	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	4065	-15	5	-0.37	35432635	8677	7.28	4190	4190	4040	5300	2860	4080	4083.51	1.39	0	-2237	4246	4162	4076	3992	3906	4205	4035	6	1220	100	2770	5	1	6020000	245	67.75	2.15	12	0.14	60.00	1893.00	4740	20240620	-14.24	3226	20230918	26.01	4740	-14.24	20240620	3250	25.08	20240103	4740	-14.24	20240620	2035	99.75	20230918	0.54	N	436610	100	6 억		83666	N	N	0	N	00	N
169	20240703	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	4050	-30	5	-0.74	17114050	4163	3.49	4190	4190	4050	5300	2860	4080	4110.99	1.39	0	-2224	4246	4162	4076	3992	3906	4205	4035	6	1220	100	2770	5	1	6020000	244	67.50	2.14	12	0.07	60.00	1893.00	4740	20240620	-14.56	3226	20230918	25.54	4740	-14.56	20240620	3250	24.62	20240103	4740	-14.56	20240620	2035	99.02	20230918	0.54	N	436610	100	6 억		83666	N	N	0	N	00	N
170	20240702	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	4080	110	2	2.77	483124865	119147	173.71	4005	4160	3990	5160	2780	3970	4054.82	1.16	0	13737	4146	4057	3996	3907	3846	4027	3877	6	1190	100	2690	5	1	6020000	246	68.00	2.16	12	1.98	60.00	1893.00	4740	20240620	-13.92	3226	20230918	26.47	4740	-13.92	20240620	3250	25.54	20240103	4740	-13.92	20240620	2035	100.49	20230918	1.15	N	436610	100	6 억		69929	N	N	0	N	00	N
171	20240702	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	4070	100	2	2.52	439898440	108468	158.14	4005	4160	3990	5160	2780	3970	4055.56	1.16	0	12798	4146	4057	3996	3907	3846	4027	3877	6	1190	100	2690	5	1	6020000	245	67.83	2.15	12	1.80	60.00	1893.00	4740	20240620	-14.14	3226	20230918	26.16	4740	-14.14	20240620	3250	25.23	20240103	4740	-14.14	20240620	2035	100.00	20230918	1.15	N	436610	100	6 억		69929	N	N	0	N	00	N
172	20240702	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	4030	60	2	1.51	379312840	93545	136.38	4005	4160	3990	5160	2780	3970	4054.87	1.16	0	6962	4146	4057	3996	3907	3846	4027	3877	6	1190	100	2690	5	1	6020000	243	67.17	2.13	12	1.55	60.00	1893.00	4740	20240620	-14.98	3226	20230918	24.92	4740	-14.98	20240620	3250	24.00	20240103	4740	-14.98	20240620	2035	98.03	20230918	1.15	N	436610	100	6 억		69929	N	N	0	N	00	N
173	20240702	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	4070	100	2	2.52	321367575	79259	115.55	4005	4160	3990	5160	2780	3970	4054.65	1.16	0	6785	4146	4057	3996	3907	3846	4027	3877	6	1190	100	2690	5	1	6020000	245	67.83	2.15	12	1.32	60.00	1893.00	4740	20240620	-14.14	3226	20230918	26.16	4740	-14.14	20240620	3250	25.23	20240103	4740	-14.14	20240620	2035	100.00	20230918	1.15	N	436610	100	6 억		69929	N	N	0	N	00	N
174	20240702	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	4070	100	2	2.52	296568860	73172	106.68	4005	4160	3990	5160	2780	3970	4053.04	1.16	0	6277	4146	4057	3996	3907	3846	4027	3877	6	1190	100	2690	5	1	6020000	245	67.83	2.15	12	1.22	60.00	1893.00	4740	20240620	-14.14	3226	20230918	26.16	4740	-14.14	20240620	3250	25.23	20240103	4740	-14.14	20240620	2035	100.00	20230918	1.15	N	436610	100	6 억		69929	N	N	0	N	00	N
175	20240702	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	4065	95	2	2.39	273563290	67505	98.42	4005	4160	3990	5160	2780	3970	4052.49	1.16	0	8261	4146	4057	3996	3907	3846	4027	3877	6	1190	100	2690	5	1	6020000	245	67.75	2.15	12	1.12	60.00	1893.00	4740	20240620	-14.24	3226	20230918	26.01	4740	-14.24	20240620	3250	25.08	20240103	4740	-14.24	20240620	2035	99.75	20230918	1.15	N	436610	100	6 억		69929	N	N	0	N	00	N
176	20240702	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	4055	85	2	2.14	227356595	56048	81.71	4005	4160	3990	5160	2780	3970	4056.46	1.16	0	5611	4146	4057	3996	3907	3846	4027	3877	6	1190	100	2690	5	1	6020000	244	67.58	2.14	12	0.93	60.00	1893.00	4740	20240620	-14.45	3226	20230918	25.70	4740	-14.45	20240620	3250	24.77	20240103	4740	-14.45	20240620	2035	99.26	20230918	1.15	N	436610	100	6 억		69929	N	N	0	N	00	N
177	20240702	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	4035	65	2	1.64	43743480	10959	15.98	4005	4035	3990	5160	2780	3970	3991.56	1.16	0	-931	4146	4057	3996	3907	3846	4027	3877	6	1190	100	2690	5	1	6020000	243	67.25	2.13	12	0.18	60.00	1893.00	4740	20240620	-14.87	3226	20230918	25.08	4740	-14.87	20240620	3250	24.15	20240103	4740	-14.87	20240620	2035	98.28	20230918	1.15	N	436610	100	6 억		69929	N	N	0	N	00	N
178	20240701	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	3970	-60	5	-1.49	268704830	67590	34.96	4030	4085	3935	5230	2825	4030	3975.51	1.25	0	-5711	4326	4177	4056	3907	3786	4117	3847	6	1200	100	2740	5	1	6020000	239	66.17	2.10	12	1.12	60.00	1893.00	4740	20240620	-16.24	3226	20230918	23.06	4740	-16.24	20240620	3250	22.15	20240103	4740	-16.24	20240620	2035	95.09	20230918	1.18	N	436610	100	6 억		75522	N	N	0	N	00	N
179	20240701	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	3960	-70	5	-1.74	263406010	66252	34.27	4030	4085	3935	5230	2825	4030	3975.82	1.25	0	-5678	4326	4177	4056	3907	3786	4117	3847	6	1200	100	2740	5	1	6020000	238	66.00	2.09	12	1.10	60.00	1893.00	4740	20240620	-16.46	3226	20230918	22.75	4740	-16.46	20240620	3250	21.85	20240103	4740	-16.46	20240620	2035	94.59	20230918	1.18	N	436610	100	6 억		75522	N	N	0	N	00	N
180	20240701	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-80	5	-1.99	249814130	62824	32.49	4030	4085	3935	5230	2825	4030	3976.41	1.25	0	-4034	4326	4177	4056	3907	3786	4117	3847	6	1200	100	2740	5	1	6020000	238	65.83	2.09	12	1.04	60.00	1893.00	4740	20240620	-16.67	3226	20230918	22.44	4740	-16.67	20240620	3250	21.54	20240103	4740	-16.67	20240620	2035	94.10	20230918	1.18	N	436610	100	6 억		75522	N	N	0	N	00	N
181	20240701	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-80	5	-1.99	217654460	54678	28.28	4030	4085	3940	5230	2825	4030	3980.66	1.25	0	-793	4326	4177	4056	3907	3786	4117	3847	6	1200	100	2740	5	1	6020000	238	65.83	2.09	12	0.91	60.00	1893.00	4740	20240620	-16.67	3226	20230918	22.44	4740	-16.67	20240620	3250	21.54	20240103	4740	-16.67	20240620	2035	94.10	20230918	1.18	N	436610	100	6 억		75522	N	N	0	N	00	N
182	20240701	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	3950	-80	5	-1.99	197435525	49558	25.63	4030	4085	3940	5230	2825	4030	3983.93	1.25	0	-580	4326	4177	4056	3907	3786	4117	3847	6	1200	100	2740	5	1	6020000	238	65.83	2.09	12	0.82	60.00	1893.00	4740	20240620	-16.67	3226	20230918	22.44	4740	-16.67	20240620	3250	21.54	20240103	4740	-16.67	20240620	2035	94.10	20230918	1.18	N	436610	100	6 억		75522	N	N	0	N	00	N
183	20240701	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	3980	-50	5	-1.24	121028745	30222	15.63	4030	4085	3970	5230	2825	4030	4004.66	1.25	0	-2184	4326	4177	4056	3907	3786	4117	3847	6	1200	100	2740	5	1	6020000	240	66.33	2.10	12	0.50	60.00	1893.00	4740	20240620	-16.03	3226	20230918	23.37	4740	-16.03	20240620	3250	22.46	20240103	4740	-16.03	20240620	2035	95.58	20230918	1.18	N	436610	100	6 억		75522	N	N	0	N	00	N
184	20240701	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	3985	-45	5	-1.12	85922755	21396	11.07	4030	4085	3980	5230	2825	4030	4015.83	1.25	0	-1749	4326	4177	4056	3907	3786	4117	3847	6	1200	100	2740	5	1	6020000	240	66.42	2.11	12	0.36	60.00	1893.00	4740	20240620	-15.93	3226	20230918	23.53	4740	-15.93	20240620	3250	22.62	20240103	4740	-15.93	20240620	2035	95.82	20230918	1.18	N	436610	100	6 억		75522	N	N	0	N	00	N
185	20240701	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	4035	5	2	0.12	12213710	3019	1.56	4030	4085	4030	5230	2825	4030	4045.61	1.25	0	441	4326	4177	4056	3907	3786	4117	3847	6	1200	100	2740	5	1	6020000	243	67.25	2.13	12	0.05	60.00	1893.00	4740	20240620	-14.87	3226	20230918	25.08	4740	-14.87	20240620	3250	24.15	20240103	4740	-14.87	20240620	2035	98.28	20230918	1.18	N	436610	100	6 억		75522	N	N	0	N	00	N