KissMeData/462020/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	161346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4354695	2073	72.33	2115	2115	2100	2745	1485	2115	2100.67	0.22	0	11	2128	2121	2108	2101	2088	2125	2105	4	630	100	1350	5	1	4345000	92	100.71	1.10	12	0.05	21.00	1927.00	5480	20231013	-61.41	1931	20231121	9.53	2130	-0.70	20240621	1989	6.33	20240104	5480	-61.41	20231013	1931	9.53	20231121	0.00	N	462020	100	4 억		9453	N	N	0	N	00	N
3	20240731	151405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	4110885	1957	68.28	2115	2115	2100	2745	1485	2115	2100.61	0.22	0	11	2128	2121	2108	2101	2088	2125	2105	4	630	100	1350	5	1	4345000	91	100.00	1.09	12	0.05	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9453	N	N	0	N	00	N
4	20240731	141407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	3268605	1556	54.29	2115	2115	2100	2745	1485	2115	2100.65	0.22	0	11	2128	2121	2108	2101	2088	2125	2105	4	630	100	1350	5	1	4345000	91	100.24	1.09	12	0.04	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9453	N	N	0	N	00	N
5	20240731	131359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	2367430	1127	39.32	2115	2115	2100	2745	1485	2115	2100.65	0.22	0	4	2128	2121	2108	2101	2088	2125	2105	4	630	100	1350	5	1	4345000	92	100.48	1.09	12	0.03	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9453	N	N	0	N	00	N
6	20240731	121401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	1436975	684	23.87	2115	2115	2100	2745	1485	2115	2100.84	0.22	0	-1	2128	2121	2108	2101	2088	2125	2105	4	630	100	1350	5	1	4345000	91	100.00	1.09	12	0.02	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9453	N	N	0	N	00	N
7	20240731	111400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	470805	224	7.82	2115	2115	2100	2745	1485	2115	2101.81	0.22	0	-1	2128	2121	2108	2101	2088	2125	2105	4	630	100	1350	5	1	4345000	91	100.00	1.09	12	0.01	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9453	N	N	0	N	00	N
8	20240731	101358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	35955	17	0.59	2115	2115	2115	2745	1485	2115	2115.00	0.22	0	-1	2128	2121	2108	2101	2088	2125	2105	4	630	100	1350	5	1	4345000	92	100.71	1.10	12	0.00	21.00	1927.00	5480	20231013	-61.41	1931	20231121	9.53	2130	-0.70	20240621	1989	6.33	20240104	5480	-61.41	20231013	1931	9.53	20231121	0.00	N	462020	100	4 억		9453	N	N	0	N	00	N
9	20240731	091356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	21150	10	0.35	2115	2115	2115	2745	1485	2115	2115.00	0.22	0	-1	2128	2121	2108	2101	2088	2125	2105	4	630	100	1350	5	1	4345000	92	100.71	1.10	12	0.00	21.00	1927.00	5480	20231013	-61.41	1931	20231121	9.53	2130	-0.70	20240621	1989	6.33	20240104	5480	-61.41	20231013	1931	9.53	20231121	0.00	N	462020	100	4 억		9453	N	N	0	N	00	N
10	20240730	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	6050300	2866	32.69	2110	2115	2095	2740	1480	2110	2111.06	0.22	0	-74	2120	2115	2105	2100	2090	2117	2102	4	630	100	1350	5	1	4345000	92	100.71	1.10	12	0.07	21.00	1927.00	5480	20231013	-61.41	1931	20231121	9.53	2130	-0.70	20240621	1989	6.33	20240104	5480	-61.41	20231013	1931	9.53	20231121	0.00	N	462020	100	4 억		9527	N	N	0	N	00	N
11	20240730	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	4552880	2158	24.62	2110	2115	2095	2740	1480	2110	2109.77	0.22	0	-74	2120	2115	2105	2100	2090	2117	2102	4	630	100	1350	5	1	4345000	92	100.71	1.10	12	0.05	21.00	1927.00	5480	20231013	-61.41	1931	20231121	9.53	2130	-0.70	20240621	1989	6.33	20240104	5480	-61.41	20231013	1931	9.53	20231121	0.00	N	462020	100	4 억		9527	N	N	0	N	00	N
12	20240730	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1921025	911	10.39	2110	2110	2095	2740	1480	2110	2108.70	0.22	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1350	5	1	4345000	92	100.48	1.09	12	0.02	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9527	N	N	0	N	00	N
13	20240730	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	188715	90	1.03	2110	2110	2095	2740	1480	2110	2096.83	0.22	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1350	5	1	4345000	92	100.48	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9527	N	N	0	N	00	N
14	20240730	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	188715	90	1.03	2110	2110	2095	2740	1480	2110	2096.83	0.22	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1350	5	1	4345000	92	100.48	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9527	N	N	0	N	00	N
15	20240730	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	14770	7	0.08	2110	2110	2110	2740	1480	2110	2110.00	0.22	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1350	5	1	4345000	92	100.48	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9527	N	N	0	N	00	N
16	20240730	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	14770	7	0.08	2110	2110	2110	2740	1480	2110	2110.00	0.22	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1350	5	1	4345000	92	100.48	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9527	N	N	0	N	00	N
17	20240730	091357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.22	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1350	5	1	4345000	92	100.48	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9527	N	N	0	N	00	N
18	20240729	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	18468070	8767	38.30	2105	2110	2095	2740	1480	2110	2106.54	0.22	0	-93	2123	2116	2103	2096	2083	2120	2100	4	630	100	1350	5	1	4345000	92	100.48	1.09	12	0.20	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9620	N	N	0	N	00	N
19	20240729	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	16706090	7927	34.63	2105	2110	2095	2740	1480	2110	2107.49	0.22	0	-93	2123	2116	2103	2096	2083	2120	2100	4	630	100	1350	5	1	4345000	92	100.48	1.09	12	0.18	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9620	N	N	0	N	00	N
20	20240729	141349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	14253290	6762	29.54	2105	2110	2095	2740	1480	2110	2107.85	0.22	0	-93	2123	2116	2103	2096	2083	2120	2100	4	630	100	1350	5	1	4345000	91	100.24	1.09	12	0.16	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9620	N	N	0	N	00	N
21	20240729	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	11476570	5445	23.78	2105	2110	2095	2740	1480	2110	2107.73	0.22	0	-93	2123	2116	2103	2096	2083	2120	2100	4	630	100	1350	5	1	4345000	92	100.48	1.09	12	0.13	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9620	N	N	0	N	00	N
22	20240729	121347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	7155290	3397	14.84	2105	2110	2095	2740	1480	2110	2106.36	0.22	0	-93	2123	2116	2103	2096	2083	2120	2100	4	630	100	1350	5	1	4345000	92	100.48	1.09	12	0.08	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9620	N	N	0	N	00	N
23	20240729	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	6237440	2962	12.94	2105	2110	2095	2740	1480	2110	2105.82	0.22	0	-93	2123	2116	2103	2096	2083	2120	2100	4	630	100	1350	5	1	4345000	92	100.48	1.09	12	0.07	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9620	N	N	0	N	00	N
24	20240729	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	3784645	1797	7.85	2105	2110	2095	2740	1480	2110	2106.09	0.22	0	-93	2123	2116	2103	2096	2083	2120	2100	4	630	100	1350	5	1	4345000	91	100.24	1.09	12	0.04	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9620	N	N	0	N	00	N
25	20240729	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	1107230	526	2.30	2105	2105	2105	2740	1480	2110	2105.00	0.22	0	-78	2123	2116	2103	2096	2083	2120	2100	4	630	100	1350	5	1	4345000	91	100.24	1.09	12	0.01	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9620	N	N	0	N	00	N
26	20240726	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	48241595	22893	330.97	2090	2110	2090	2740	1480	2110	2107.26	0.23	0	-170	2123	2116	2103	2096	2083	2120	2100	4	630	100	1350	5	1	4345000	92	100.48	1.09	12	0.53	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9790	N	N	0	N	00	N
27	20240726	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	48030595	22793	329.52	2090	2110	2090	2740	1480	2110	2107.25	0.23	0	-170	2123	2116	2103	2096	2083	2120	2100	4	630	100	1350	5	1	4345000	92	100.48	1.09	12	0.52	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9790	N	N	0	N	00	N
28	20240726	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	38860665	18438	266.56	2090	2110	2090	2740	1480	2110	2107.64	0.23	0	-170	2123	2116	2103	2096	2083	2120	2100	4	630	100	1350	5	1	4345000	92	100.48	1.09	12	0.42	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9790	N	N	0	N	00	N
29	20240726	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	30483965	14468	209.17	2090	2110	2090	2740	1480	2110	2106.99	0.23	0	-170	2123	2116	2103	2096	2083	2120	2100	4	630	100	1350	5	1	4345000	92	100.48	1.09	12	0.33	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9790	N	N	0	N	00	N
30	20240726	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	21604085	10257	148.29	2090	2110	2090	2740	1480	2110	2106.28	0.23	0	-104	2123	2116	2103	2096	2083	2120	2100	4	630	100	1350	5	1	4345000	92	100.48	1.09	12	0.24	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9790	N	N	0	N	00	N
31	20240726	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	12814025	6087	88.00	2090	2110	2090	2740	1480	2110	2105.15	0.23	0	-36	2123	2116	2103	2096	2083	2120	2100	4	630	100	1350	5	1	4345000	92	100.48	1.09	12	0.14	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9790	N	N	0	N	00	N
32	20240726	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	4180615	1989	28.76	2090	2105	2090	2740	1480	2110	2101.87	0.23	0	-13	2123	2116	2103	2096	2083	2120	2100	4	630	100	1350	5	1	4345000	91	100.24	1.09	12	0.05	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9790	N	N	0	N	00	N
33	20240726	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	884210	423	6.12	2090	2100	2090	2740	1480	2110	2090.33	0.23	0	-8	2123	2116	2103	2096	2083	2120	2100	4	630	100	1350	5	1	4345000	91	100.00	1.09	12	0.01	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9790	N	N	0	N	00	N
34	20240725	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	14384860	6853	118.87	2110	2110	2090	2740	1480	2110	2099.06	0.23	0	2466	2116	2112	2106	2102	2096	2115	2105	4	630	100	1350	5	1	4345000	92	100.48	1.09	12	0.16	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9824	N	N	0	N	00	N
35	20240725	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	13937540	6641	115.20	2110	2110	2090	2740	1480	2110	2098.71	0.23	0	2466	2116	2112	2106	2102	2096	2115	2105	4	630	100	1350	5	1	4345000	92	100.48	1.09	12	0.15	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9824	N	N	0	N	00	N
36	20240725	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	12954670	6175	107.11	2110	2110	2090	2740	1480	2110	2097.92	0.23	0	2038	2116	2112	2106	2102	2096	2115	2105	4	630	100	1350	5	1	4345000	92	100.48	1.09	12	0.14	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9824	N	N	0	N	00	N
37	20240725	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	11688670	5575	96.70	2110	2110	2090	2740	1480	2110	2096.62	0.23	0	1488	2116	2112	2106	2102	2096	2115	2105	4	630	100	1350	5	1	4345000	92	100.48	1.09	12	0.13	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9824	N	N	0	N	00	N
38	20240725	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	6099555	2905	50.39	2110	2110	2090	2740	1480	2110	2099.67	0.23	0	985	2116	2112	2106	2102	2096	2115	2105	4	630	100	1350	5	1	4345000	91	100.24	1.09	12	0.07	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9824	N	N	0	N	00	N
39	20240725	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	3563625	1696	29.42	2110	2110	2090	2740	1480	2110	2101.19	0.23	0	460	2116	2112	2106	2102	2096	2115	2105	4	630	100	1350	5	1	4345000	91	100.24	1.09	12	0.04	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9824	N	N	0	N	00	N
40	20240725	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	575575	275	4.77	2110	2110	2090	2740	1480	2110	2093.00	0.23	0	-15	2116	2112	2106	2102	2096	2115	2105	4	630	100	1350	5	1	4345000	91	100.24	1.09	12	0.01	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9824	N	N	0	N	00	N
41	20240725	091308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	61150	29	0.50	2110	2110	2100	2740	1480	2110	2108.62	0.23	0	-7	2116	2112	2106	2102	2096	2115	2105	4	630	100	1350	5	1	4345000	91	100.00	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9824	N	N	0	N	00	N
42	20240724	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	12129940	5765	76.11	2105	2110	2100	2735	1475	2105	2104.07	0.23	0	-2178	2108	2106	2103	2101	2098	2107	2102	4	630	100	1340	5	1	4345000	92	100.48	1.09	12	0.13	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9827	N	N	0	N	00	N
43	20240724	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	12129940	5765	76.11	2105	2110	2100	2735	1475	2105	2104.07	0.23	0	-2178	2108	2106	2103	2101	2098	2107	2102	4	630	100	1340	5	1	4345000	92	100.48	1.09	12	0.13	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9827	N	N	0	N	00	N
44	20240724	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	10643370	5059	66.79	2105	2110	2100	2735	1475	2105	2103.85	0.23	0	-1852	2108	2106	2103	2101	2098	2107	2102	4	630	100	1340	5	1	4345000	92	100.48	1.09	12	0.12	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9827	N	N	0	N	00	N
45	20240724	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	7851825	3732	49.27	2105	2110	2100	2735	1475	2105	2103.92	0.23	0	-1439	2108	2106	2103	2101	2098	2107	2102	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.09	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9827	N	N	0	N	00	N
46	20240724	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	5365265	2550	33.66	2105	2110	2100	2735	1475	2105	2104.03	0.23	0	-1018	2108	2106	2103	2101	2098	2107	2102	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.06	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9827	N	N	0	N	00	N
47	20240724	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	3354500	1595	21.06	2105	2105	2100	2735	1475	2105	2103.13	0.23	0	-598	2108	2106	2103	2101	2098	2107	2102	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.04	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9827	N	N	0	N	00	N
48	20240724	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1348395	641	8.46	2105	2105	2100	2735	1475	2105	2103.58	0.23	0	-185	2108	2106	2103	2101	2098	2107	2102	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.01	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9827	N	N	0	N	00	N
49	20240724	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	52625	25	0.33	2105	2105	2105	2735	1475	2105	2105.00	0.23	0	-3	2108	2106	2103	2101	2098	2107	2102	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9827	N	N	0	N	00	N
50	20240723	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	15924790	7575	135.03	2105	2105	2100	2735	1475	2105	2102.28	0.23	0	2797	2115	2110	2100	2095	2085	2112	2097	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.17	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9830	N	N	0	N	00	N
51	20240723	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	15735340	7485	133.42	2105	2105	2100	2735	1475	2105	2102.25	0.23	0	2797	2115	2110	2100	2095	2085	2112	2097	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.17	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9830	N	N	0	N	00	N
52	20240723	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	8710995	4142	73.83	2105	2105	2100	2735	1475	2105	2103.09	0.23	0	2392	2115	2110	2100	2095	2085	2112	2097	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.10	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9830	N	N	0	N	00	N
53	20240723	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	7614290	3621	64.55	2105	2105	2100	2735	1475	2105	2102.81	0.23	0	1897	2115	2110	2100	2095	2085	2112	2097	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.08	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9830	N	N	0	N	00	N
54	20240723	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	6496535	3090	55.08	2105	2105	2100	2735	1475	2105	2102.44	0.23	0	1393	2115	2110	2100	2095	2085	2112	2097	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.07	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9830	N	N	0	N	00	N
55	20240723	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	2165740	1029	18.34	2105	2105	2100	2735	1475	2105	2104.70	0.23	0	922	2115	2110	2100	2095	2085	2112	2097	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.02	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9830	N	N	0	N	00	N
56	20240723	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1048290	498	8.88	2105	2105	2105	2735	1475	2105	2105.00	0.23	0	440	2115	2110	2100	2095	2085	2112	2097	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.01	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9830	N	N	0	N	00	N
57	20240723	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	52625	25	0.45	2105	2105	2105	2735	1475	2105	2105.00	0.23	0	-3	2115	2110	2100	2095	2085	2112	2097	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9830	N	N	0	N	00	N
58	20240722	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	11789710	5610	50.38	2105	2105	2090	2735	1475	2105	2101.55	0.23	0	3300	2115	2110	2100	2095	2085	2112	2097	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.13	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9830	N	N	0	N	00	N
59	20240722	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	11352770	5402	48.51	2105	2105	2090	2735	1475	2105	2101.59	0.23	0	3300	2115	2110	2100	2095	2085	2112	2097	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.12	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9830	N	N	0	N	00	N
60	20240722	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	8209695	3907	35.08	2105	2105	2090	2735	1475	2105	2101.28	0.23	0	2640	2115	2110	2100	2095	2085	2112	2097	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.09	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9830	N	N	0	N	00	N
61	20240722	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	5606350	2667	23.95	2105	2105	2090	2735	1475	2105	2102.12	0.23	0	1863	2115	2110	2100	2095	2085	2112	2097	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.06	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9830	N	N	0	N	00	N
62	20240722	121302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	3486615	1660	14.91	2105	2105	2090	2735	1475	2105	2100.37	0.23	0	1133	2115	2110	2100	2095	2085	2112	2097	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.04	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9830	N	N	0	N	00	N
63	20240722	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	930410	442	3.97	2105	2105	2105	2735	1475	2105	2105.00	0.23	0	389	2115	2110	2100	2095	2085	2112	2097	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.01	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9830	N	N	0	N	00	N
64	20240722	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	67360	32	0.29	2105	2105	2105	2735	1475	2105	2105.00	0.23	0	0	2115	2110	2100	2095	2085	2112	2097	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9830	N	N	0	N	00	N
65	20240722	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	52625	25	0.22	2105	2105	2105	2735	1475	2105	2105.00	0.23	0	0	2115	2110	2100	2095	2085	2112	2097	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9830	N	N	0	N	00	N
66	20240719	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	23356630	11136	38.36	2090	2105	2090	2715	1465	2090	2097.40	0.23	0	0	2126	2107	2091	2072	2056	2100	2065	4	625	100	1330	5	1	4345000	91	100.24	1.09	12	0.26	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9830	N	N	0	N	00	N
67	20240719	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	23356630	11136	38.36	2090	2105	2090	2715	1465	2090	2097.40	0.23	0	0	2126	2107	2091	2072	2056	2100	2065	4	625	100	1330	5	1	4345000	91	100.24	1.09	12	0.26	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9830	N	N	0	N	00	N
68	20240719	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	23297690	11108	38.26	2090	2105	2090	2715	1465	2090	2097.38	0.23	0	0	2126	2107	2091	2072	2056	2100	2065	4	625	100	1330	5	1	4345000	91	100.00	1.09	12	0.26	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9830	N	N	0	N	00	N
69	20240719	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	23297690	11108	38.26	2090	2105	2090	2715	1465	2090	2097.38	0.23	0	0	2126	2107	2091	2072	2056	2100	2065	4	625	100	1330	5	1	4345000	91	100.00	1.09	12	0.26	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9830	N	N	0	N	00	N
70	20240719	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	21298490	10156	34.98	2090	2105	2090	2715	1465	2090	2097.13	0.23	0	0	2126	2107	2091	2072	2056	2100	2065	4	625	100	1330	5	1	4345000	91	100.00	1.09	12	0.23	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9830	N	N	0	N	00	N
71	20240719	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	21298490	10156	34.98	2090	2105	2090	2715	1465	2090	2097.13	0.23	0	0	2126	2107	2091	2072	2056	2100	2065	4	625	100	1330	5	1	4345000	91	100.00	1.09	12	0.23	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9830	N	N	0	N	00	N
72	20240719	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	12047515	5751	19.81	2090	2105	2090	2715	1465	2090	2094.86	0.23	0	0	2126	2107	2091	2072	2056	2100	2065	4	625	100	1330	5	1	4345000	91	100.24	1.09	12	0.13	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9830	N	N	0	N	00	N
73	20240719	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	3406700	1630	5.61	2090	2090	2090	2715	1465	2090	2090.00	0.23	0	0	2126	2107	2091	2072	2056	2100	2065	4	625	100	1330	5	1	4345000	91	99.52	1.08	12	0.04	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		9830	N	N	0	N	00	N
74	20240718	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	60437180	29030	4411.85	2095	2110	2075	2735	1475	2105	2081.89	0.22	0	-25154	2118	2111	2103	2096	2088	2107	2092	4	630	100	1340	5	1	4345000	91	99.52	1.08	12	0.67	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
75	20240718	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	58604125	28149	4277.96	2095	2110	2075	2735	1475	2105	2081.93	0.22	0	-24322	2118	2111	2103	2096	2088	2107	2092	4	630	100	1340	5	1	4345000	91	99.29	1.08	12	0.65	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2130	-2.11	20240621	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
76	20240718	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	46764470	22458	3413.07	2095	2110	2075	2735	1475	2105	2082.31	0.22	0	-18763	2118	2111	2103	2096	2088	2107	2092	4	630	100	1340	5	1	4345000	91	99.52	1.08	12	0.52	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
77	20240718	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-25	5	-1.19	29177595	14002	2127.96	2095	2110	2075	2735	1475	2105	2083.82	0.22	0	-12810	2118	2111	2103	2096	2088	2107	2092	4	630	100	1340	5	1	4345000	90	99.05	1.08	12	0.32	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
78	20240718	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-25	5	-1.19	16163815	7737	1175.84	2095	2110	2075	2735	1475	2105	2089.16	0.22	0	-7076	2118	2111	2103	2096	2088	2107	2092	4	630	100	1340	5	1	4345000	90	99.05	1.08	12	0.18	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
79	20240718	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	3738950	1784	271.12	2095	2110	2095	2735	1475	2105	2095.82	0.22	0	-1346	2118	2111	2103	2096	2088	2107	2092	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.04	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
80	20240718	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	612530	292	44.38	2095	2110	2095	2735	1475	2105	2097.71	0.22	0	0	2118	2111	2103	2096	2088	2107	2092	4	630	100	1340	5	1	4345000	92	100.48	1.09	12	0.01	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
81	20240718	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	305870	146	22.19	2095	2095	2095	2735	1475	2105	2095.00	0.22	0	0	2118	2111	2103	2096	2088	2107	2092	4	630	100	1340	5	1	4345000	91	99.76	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
82	20240717	161329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1386830	658	15.52	2110	2110	2095	2735	1475	2105	2107.64	0.22	0	0	2111	2107	2101	2097	2091	2110	2100	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.02	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
83	20240717	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1365780	648	15.29	2110	2110	2095	2735	1475	2105	2107.69	0.22	0	0	2111	2107	2101	2097	2091	2110	2100	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.01	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
84	20240717	141334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1155780	548	12.93	2110	2110	2095	2735	1475	2105	2109.09	0.22	0	0	2111	2107	2101	2097	2091	2110	2100	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.01	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
85	20240717	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1145280	543	12.81	2110	2110	2095	2735	1475	2105	2109.17	0.22	0	0	2111	2107	2101	2097	2091	2110	2100	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.01	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
86	20240717	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1145280	543	12.81	2110	2110	2095	2735	1475	2105	2109.17	0.22	0	0	2111	2107	2101	2097	2091	2110	2100	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.01	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
87	20240717	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1145280	543	12.81	2110	2110	2095	2735	1475	2105	2109.17	0.22	0	0	2111	2107	2101	2097	2091	2110	2100	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.01	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
88	20240717	101337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	1078210	511	12.05	2110	2110	2110	2735	1475	2105	2110.00	0.22	0	0	2111	2107	2101	2097	2091	2110	2100	4	630	100	1340	5	1	4345000	92	100.48	1.09	12	0.01	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
89	20240717	091101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	1055000	500	11.80	2110	2110	2110	2735	1475	2105	2110.00	0.22	0	0	2111	2107	2101	2097	2091	2110	2100	4	630	100	1340	5	1	4345000	92	100.48	1.09	12	0.01	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
90	20240716	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	8916255	4239	64.56	2100	2105	2095	2735	1475	2105	2103.39	0.22	0	2000	2115	2110	2100	2095	2085	2112	2097	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.10	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
91	20240716	151350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	6583915	3131	47.69	2100	2105	2095	2735	1475	2105	2102.82	0.22	0	1949	2115	2110	2100	2095	2085	2112	2097	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.07	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
92	20240716	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	5735835	2728	41.55	2100	2105	2100	2735	1475	2105	2102.58	0.22	0	1578	2115	2110	2100	2095	2085	2112	2097	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.06	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
93	20240716	131345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	4331265	2060	31.37	2100	2105	2100	2735	1475	2105	2102.56	0.22	0	1215	2115	2110	2100	2095	2085	2112	2097	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.05	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
94	20240716	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	3531365	1680	25.59	2100	2105	2100	2735	1475	2105	2102.00	0.22	0	847	2115	2110	2100	2095	2085	2112	2097	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.04	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
95	20240716	111343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	1085660	516	7.86	2100	2105	2100	2735	1475	2105	2103.99	0.22	0	480	2115	2110	2100	2095	2085	2112	2097	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.01	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
96	20240716	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	275615	131	2.00	2100	2105	2100	2735	1475	2105	2103.93	0.22	0	114	2115	2110	2100	2095	2085	2112	2097	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
97	20240716	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	8400	4	0.06	2100	2100	2100	2735	1475	2105	2100.00	0.22	0	0	2115	2110	2100	2095	2085	2112	2097	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
98	20240715	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	13777705	6566	235.85	2100	2105	2090	2730	1470	2100	2098.34	0.22	0	3611	2113	2106	2098	2091	2083	2107	2092	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.15	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
99	20240715	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	13602990	6483	232.87	2100	2105	2090	2730	1470	2100	2098.26	0.22	0	3528	2113	2106	2098	2091	2083	2107	2092	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.15	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
100	20240715	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	8640105	4120	147.99	2100	2100	2090	2730	1470	2100	2097.11	0.22	0	2909	2113	2106	2098	2091	2083	2107	2092	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.09	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
101	20240715	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	4985790	2379	85.45	2100	2100	2090	2730	1470	2100	2095.75	0.22	0	2291	2113	2106	2098	2091	2083	2107	2092	4	630	100	1340	5	1	4345000	91	99.76	1.09	12	0.05	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
102	20240715	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	3607475	1721	61.82	2100	2100	2090	2730	1470	2100	2096.15	0.22	0	1672	2113	2106	2098	2091	2083	2107	2092	4	630	100	1340	5	1	4345000	91	99.76	1.09	12	0.04	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
103	20240715	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2293950	1094	39.30	2100	2100	2090	2730	1470	2100	2096.85	0.22	0	1053	2113	2106	2098	2091	2083	2107	2092	4	630	100	1340	5	1	4345000	91	99.76	1.09	12	0.03	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
104	20240715	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	934445	445	15.98	2100	2100	2095	2730	1470	2100	2099.88	0.22	0	434	2113	2106	2098	2091	2083	2107	2092	4	630	100	1340	5	1	4345000	91	99.76	1.09	12	0.01	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
105	20240715	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.22	0	0	2113	2106	2098	2091	2083	2107	2092	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
106	20240712	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5840335	2784	53.28	2100	2105	2090	2730	1470	2100	2097.82	0.22	0	1389	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.06	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
107	20240712	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5682835	2709	51.85	2100	2105	2090	2730	1470	2100	2097.76	0.22	0	1354	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.06	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
108	20240712	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5682835	2709	51.85	2100	2105	2090	2730	1470	2100	2097.76	0.22	0	1354	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.06	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
109	20240712	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5682835	2709	51.85	2100	2105	2090	2730	1470	2100	2097.76	0.22	0	1354	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.06	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
110	20240712	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5682835	2709	51.85	2100	2105	2090	2730	1470	2100	2097.76	0.22	0	1354	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.06	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
111	20240712	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5487535	2616	50.07	2100	2105	2090	2730	1470	2100	2097.68	0.22	0	1261	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.06	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
112	20240712	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3263885	1557	29.80	2100	2105	2090	2730	1470	2100	2096.27	0.22	0	352	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.04	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
113	20240712	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6300	3	0.06	2100	2100	2100	2730	1470	2100	2100.00	0.22	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
114	20240711	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	10920395	5225	118.75	2100	2100	2090	2730	1470	2100	2090.03	0.22	0	1000	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.12	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
115	20240711	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	10920395	5225	118.75	2100	2100	2090	2730	1470	2100	2090.03	0.22	0	1000	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.12	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
116	20240711	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	10914115	5222	118.68	2100	2100	2090	2730	1470	2100	2090.03	0.22	0	1000	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	99.52	1.08	12	0.12	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
117	20240711	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	10613155	5078	115.41	2100	2100	2090	2730	1470	2100	2090.03	0.22	0	858	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	99.52	1.08	12	0.12	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
118	20240711	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	984525	471	10.70	2100	2100	2090	2730	1470	2100	2090.29	0.22	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.01	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
119	20240711	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	984525	471	10.70	2100	2100	2090	2730	1470	2100	2090.29	0.22	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.01	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
120	20240711	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	984525	471	10.70	2100	2100	2090	2730	1470	2100	2090.29	0.22	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.01	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
121	20240711	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	969825	464	10.55	2100	2100	2090	2730	1470	2100	2090.14	0.22	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	99.52	1.08	12	0.01	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
122	20240710	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	9220410	4400	109.07	2090	2100	2090	2730	1470	2100	2095.55	0.22	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.10	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
123	20240710	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	9220410	4400	109.07	2090	2100	2090	2730	1470	2100	2095.55	0.22	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.10	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
124	20240710	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	9220410	4400	109.07	2090	2100	2090	2730	1470	2100	2095.55	0.22	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.10	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
125	20240710	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	9220410	4400	109.07	2090	2100	2090	2730	1470	2100	2095.55	0.22	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.10	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
126	20240710	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	8170410	3900	96.68	2090	2100	2090	2730	1470	2100	2094.98	0.22	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.09	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
127	20240710	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	7269655	3471	86.04	2090	2100	2090	2730	1470	2100	2094.40	0.22	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1340	5	1	4345000	91	99.76	1.09	12	0.08	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
128	20240710	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	7196330	3436	85.18	2090	2100	2090	2730	1470	2100	2094.39	0.22	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.08	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
129	20240710	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	846450	405	10.04	2090	2090	2090	2730	1470	2100	2090.00	0.22	0	0	2106	2102	2101	2097	2096	2102	2097	4	630	100	1340	5	1	4345000	91	99.52	1.08	12	0.01	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		9740	N	N	0	N	00	N
130	20240709	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	8471615	4034	53.17	2100	2105	2100	2735	1475	2105	2100.05	0.22	0	-1	2118	2111	2098	2091	2078	2115	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.09	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
131	20240709	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	8425415	4012	52.88	2100	2105	2100	2735	1475	2105	2100.05	0.22	0	-1	2118	2111	2098	2091	2078	2115	2095	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.09	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
132	20240709	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	8341215	3972	52.35	2100	2105	2100	2735	1475	2105	2100.00	0.22	0	-1	2118	2111	2098	2091	2078	2115	2095	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.09	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
133	20240709	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	8334900	3969	52.31	2100	2100	2100	2735	1475	2105	2100.00	0.22	0	-1	2118	2111	2098	2091	2078	2115	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.09	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
134	20240709	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	8334900	3969	52.31	2100	2100	2100	2735	1475	2105	2100.00	0.22	0	-1	2118	2111	2098	2091	2078	2115	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.09	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
135	20240709	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	5493600	2616	34.48	2100	2100	2100	2735	1475	2105	2100.00	0.22	0	-1	2118	2111	2098	2091	2078	2115	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.06	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
136	20240709	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	33600	16	0.21	2100	2100	2100	2735	1475	2105	2100.00	0.22	0	-1	2118	2111	2098	2091	2078	2115	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
137	20240709	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	18900	9	0.12	2100	2100	2100	2735	1475	2105	2100.00	0.22	0	-1	2118	2111	2098	2091	2078	2115	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
138	20240708	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	15930795	7587	141.57	2100	2105	2085	2730	1470	2100	2099.75	0.22	0	0	2116	2107	2096	2087	2076	2110	2090	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.17	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
139	20240708	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	15402440	7336	136.89	2100	2105	2085	2730	1470	2100	2099.57	0.22	0	0	2116	2107	2096	2087	2076	2110	2090	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.17	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
140	20240708	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	8678240	4134	77.14	2100	2105	2085	2730	1470	2100	2099.24	0.22	0	0	2116	2107	2096	2087	2076	2110	2090	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.10	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
141	20240708	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	8008850	3816	71.21	2100	2100	2085	2730	1470	2100	2098.76	0.22	0	0	2116	2107	2096	2087	2076	2110	2090	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.09	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
142	20240708	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	8008850	3816	71.21	2100	2100	2085	2730	1470	2100	2098.76	0.22	0	0	2116	2107	2096	2087	2076	2110	2090	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.09	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
143	20240708	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	7945850	3786	70.65	2100	2100	2085	2730	1470	2100	2098.75	0.22	0	0	2116	2107	2096	2087	2076	2110	2090	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.09	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
144	20240708	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	4029350	1921	35.85	2100	2100	2085	2730	1470	2100	2097.53	0.22	0	0	2116	2107	2096	2087	2076	2110	2090	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.04	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
145	20240708	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	8400	4	0.07	2100	2100	2100	2730	1470	2100	2100.00	0.22	0	0	2116	2107	2096	2087	2076	2110	2090	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
146	20240705	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	11243735	5359	66.70	2100	2105	2085	2730	1470	2100	2098.10	0.22	0	0	2113	2106	2093	2086	2073	2110	2090	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.12	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
147	20240705	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	10788095	5141	63.99	2100	2105	2085	2730	1470	2100	2098.44	0.22	0	216	2113	2106	2093	2086	2073	2110	2090	4	630	100	1340	5	1	4345000	91	99.52	1.08	12	0.12	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
148	20240705	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	9780715	4659	57.99	2100	2105	2085	2730	1470	2100	2099.32	0.22	0	216	2113	2106	2093	2086	2073	2110	2090	4	630	100	1340	5	1	4345000	91	99.29	1.08	12	0.11	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2130	-2.11	20240621	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
149	20240705	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	9780715	4659	57.99	2100	2105	2085	2730	1470	2100	2099.32	0.22	0	216	2113	2106	2093	2086	2073	2110	2090	4	630	100	1340	5	1	4345000	91	99.29	1.08	12	0.11	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2130	-2.11	20240621	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
150	20240705	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	9780715	4659	57.99	2100	2105	2085	2730	1470	2100	2099.32	0.22	0	216	2113	2106	2093	2086	2073	2110	2090	4	630	100	1340	5	1	4345000	91	99.29	1.08	12	0.11	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2130	-2.11	20240621	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
151	20240705	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	8939350	4256	52.97	2100	2105	2100	2730	1470	2100	2100.41	0.22	0	3	2113	2106	2093	2086	2073	2110	2090	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.10	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
152	20240705	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3529750	1680	20.91	2100	2105	2100	2730	1470	2100	2101.04	0.22	0	3	2113	2106	2093	2086	2073	2110	2090	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.04	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
153	20240705	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	8400	4	0.05	2100	2100	2100	2730	1470	2100	2100.00	0.22	0	0	2113	2106	2093	2086	2073	2110	2090	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
154	20240704	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	16760840	8034	176.77	2095	2100	2080	2730	1470	2100	2086.24	0.22	0	2100	2110	2105	2095	2090	2080	2107	2092	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.18	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
155	20240704	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	15670040	7511	165.26	2095	2100	2080	2730	1470	2100	2086.28	0.22	0	1611	2110	2105	2095	2090	2080	2107	2092	4	630	100	1340	5	1	4345000	91	99.29	1.08	12	0.17	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2130	-2.11	20240621	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
156	20240704	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	12542540	6011	132.26	2095	2100	2080	2730	1470	2100	2086.60	0.22	0	1000	2110	2105	2095	2090	2080	2107	2092	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.14	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
157	20240704	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	12540440	6010	132.23	2095	2100	2080	2730	1470	2100	2086.60	0.22	0	1000	2110	2105	2095	2090	2080	2107	2092	4	630	100	1340	5	1	4345000	90	99.05	1.08	12	0.14	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
158	20240704	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	12436440	5960	131.13	2095	2100	2080	2730	1470	2100	2086.65	0.22	0	1000	2110	2105	2095	2090	2080	2107	2092	4	630	100	1340	5	1	4345000	90	99.05	1.08	12	0.14	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
159	20240704	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	12436440	5960	131.13	2095	2100	2080	2730	1470	2100	2086.65	0.22	0	1000	2110	2105	2095	2090	2080	2107	2092	4	630	100	1340	5	1	4345000	90	99.05	1.08	12	0.14	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
160	20240704	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-20	5	-0.95	3998760	1918	42.20	2095	2095	2080	2730	1470	2100	2084.86	0.22	0	1000	2110	2105	2095	2090	2080	2107	2092	4	630	100	1340	5	1	4345000	90	99.05	1.08	12	0.04	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
161	20240704	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	20900	10	0.22	2095	2095	2085	2730	1470	2100	2090.00	0.22	0	0	2110	2105	2095	2090	2080	2107	2092	4	630	100	1340	5	1	4345000	91	99.29	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2130	-2.11	20240621	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
162	20240703	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	9522905	4545	18.97	2085	2100	2085	2720	1470	2095	2095.25	0.22	0	0	2111	2102	2086	2077	2061	2107	2082	4	625	100	1340	5	1	4345000	91	100.00	1.09	12	0.10	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
163	20240703	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	9359875	4467	18.65	2085	2100	2085	2720	1470	2095	2095.34	0.22	0	77	2111	2102	2086	2077	2061	2107	2082	4	625	100	1340	5	1	4345000	91	100.00	1.09	12	0.10	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
164	20240703	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	9359875	4467	18.65	2085	2100	2085	2720	1470	2095	2095.34	0.22	0	77	2111	2102	2086	2077	2061	2107	2082	4	625	100	1340	5	1	4345000	91	100.00	1.09	12	0.10	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
165	20240703	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	8444775	4031	16.83	2085	2095	2085	2720	1470	2095	2094.96	0.22	0	0	2111	2102	2086	2077	2061	2107	2082	4	625	100	1340	5	1	4345000	91	99.76	1.09	12	0.09	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
166	20240703	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1849715	883	3.69	2085	2095	2085	2720	1470	2095	2094.81	0.22	0	0	2111	2102	2086	2077	2061	2107	2082	4	625	100	1340	5	1	4345000	91	99.76	1.09	12	0.02	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
167	20240703	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1640215	783	3.27	2085	2095	2085	2720	1470	2095	2094.78	0.22	0	0	2111	2102	2086	2077	2061	2107	2082	4	625	100	1340	5	1	4345000	91	99.76	1.09	12	0.02	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
168	20240703	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	23005	11	0.05	2085	2095	2085	2720	1470	2095	2091.36	0.22	0	0	2111	2102	2086	2077	2061	2107	2082	4	625	100	1340	5	1	4345000	91	99.76	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
169	20240703	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	8340	4	0.02	2085	2085	2085	2720	1470	2095	2085.00	0.22	0	0	2111	2102	2086	2077	2061	2107	2082	4	625	100	1340	5	1	4345000	91	99.29	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2130	-2.11	20240621	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		9741	N	N	0	N	00	N
170	20240702	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	50077760	23956	229.73	2080	2095	2070	2710	1460	2085	2090.41	0.23	0	-175	2091	2087	2081	2077	2071	2090	2080	4	625	100	1330	5	1	4345000	91	99.76	1.09	12	0.55	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		9916	N	N	0	N	00	N
171	20240702	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	50075665	23955	229.72	2080	2095	2070	2710	1460	2085	2090.41	0.23	0	-175	2091	2087	2081	2077	2071	2090	2080	4	625	100	1330	5	1	4345000	91	99.52	1.08	12	0.55	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		9916	N	N	0	N	00	N
172	20240702	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	50075665	23955	229.72	2080	2095	2070	2710	1460	2085	2090.41	0.23	0	-175	2091	2087	2081	2077	2071	2090	2080	4	625	100	1330	5	1	4345000	91	99.52	1.08	12	0.55	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		9916	N	N	0	N	00	N
173	20240702	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	43560235	20842	199.87	2080	2095	2070	2710	1460	2085	2090.02	0.23	0	-175	2091	2087	2081	2077	2071	2090	2080	4	625	100	1330	5	1	4345000	91	99.76	1.09	12	0.48	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		9916	N	N	0	N	00	N
174	20240702	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	24657145	11802	113.18	2080	2090	2070	2710	1460	2085	2089.23	0.23	0	-175	2091	2087	2081	2077	2071	2090	2080	4	625	100	1330	5	1	4345000	91	99.52	1.08	12	0.27	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		9916	N	N	0	N	00	N
175	20240702	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	1891605	908	8.71	2080	2085	2070	2710	1460	2085	2083.27	0.23	0	-5	2091	2087	2081	2077	2071	2090	2080	4	625	100	1330	5	1	4345000	91	99.29	1.08	12	0.02	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2130	-2.11	20240621	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		9916	N	N	0	N	00	N
176	20240702	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	277815	134	1.29	2080	2085	2070	2710	1460	2085	2073.25	0.23	0	-5	2091	2087	2081	2077	2071	2090	2080	4	625	100	1330	5	1	4345000	91	99.29	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2130	-2.11	20240621	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		9916	N	N	0	N	00	N
177	20240702	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.23	0	0	2091	2087	2081	2077	2071	2090	2080	4	625	100	1330	5	1	4345000	91	99.29	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2130	-2.11	20240621	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		9916	N	N	0	N	00	N
178	20240701	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	21689590	10428	48.55	2075	2085	2075	2700	1460	2080	2079.94	0.23	0	-118	2103	2091	2073	2061	2043	2097	2067	4	620	100	1330	5	1	4345000	91	99.29	1.08	12	0.24	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2130	-2.11	20240621	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		10034	N	N	0	N	00	N
179	20240701	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	21687505	10427	48.55	2075	2085	2075	2700	1460	2080	2079.94	0.23	0	-118	2103	2091	2073	2061	2043	2097	2067	4	620	100	1330	5	1	4345000	90	99.05	1.08	12	0.24	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		10034	N	N	0	N	00	N
180	20240701	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	19605430	9426	43.88	2075	2085	2075	2700	1460	2080	2079.93	0.23	0	-117	2103	2091	2073	2061	2043	2097	2067	4	620	100	1330	5	1	4345000	90	99.05	1.08	12	0.22	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		10034	N	N	0	N	00	N
181	20240701	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	14099670	6779	31.56	2075	2085	2075	2700	1460	2080	2079.90	0.23	0	-117	2103	2091	2073	2061	2043	2097	2067	4	620	100	1330	5	1	4345000	90	99.05	1.08	12	0.16	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		10034	N	N	0	N	00	N
182	20240701	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	13748145	6610	30.77	2075	2080	2075	2700	1460	2080	2079.90	0.23	0	-117	2103	2091	2073	2061	2043	2097	2067	4	620	100	1330	5	1	4345000	90	99.05	1.08	12	0.15	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		10034	N	N	0	N	00	N
183	20240701	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	7574705	3642	16.96	2075	2080	2075	2700	1460	2080	2079.82	0.23	0	-123	2103	2091	2073	2061	2043	2097	2067	4	620	100	1330	5	1	4345000	90	99.05	1.08	12	0.08	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		10034	N	N	0	N	00	N
184	20240701	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1883825	906	4.22	2075	2080	2075	2700	1460	2080	2079.28	0.23	0	-123	2103	2091	2073	2061	2043	2097	2067	4	620	100	1330	5	1	4345000	90	99.05	1.08	12	0.02	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		10034	N	N	0	N	00	N
185	20240701	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	0	0	0.00	0	0	0	2700	1460	2080	0.00	0.23	0	0	2103	2091	2073	2061	2043	2097	2067	4	620	100	1330	5	1	4345000	90	99.05	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		10034	N	N	0	N	00	N