KissMeData/053580/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	160545	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7930	-60	5	-0.75	34011040	4308	80.34	7910	7980	7850	10380	5600	7990	7894.86	4.76	0	-710	8116	8052	7946	7882	7776	8085	7915	69	2390	500	5750	10	1	13636248	1081	19.29	1.00	12	0.03	411.00	7946.00	13650	20230801	-41.90	7710	20240726	2.85	10700	-25.89	20240318	7710	2.85	20240726	13650	-41.90	20230801	7710	2.85	20240726	0.96	N	053580	500	68 억		648703	N	N	0	N	00	N
3	20240731	150548	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7940	-50	5	-0.63	31859700	4036	75.27	7910	7980	7850	10380	5600	7990	7893.88	4.76	0	-677	8116	8052	7946	7882	7776	8085	7915	69	2390	500	5750	10	1	13636248	1083	19.32	1.00	12	0.03	411.00	7946.00	13650	20230801	-41.83	7710	20240726	2.98	10700	-25.79	20240318	7710	2.98	20240726	13650	-41.83	20230801	7710	2.98	20240726	0.96	N	053580	500	68 억		648703	N	N	0	N	00	N
4	20240731	140551	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7890	-100	5	-1.25	28770310	3645	67.98	7910	7980	7850	10380	5600	7990	7893.09	4.76	0	-642	8116	8052	7946	7882	7776	8085	7915	69	2390	500	5750	10	1	13636248	1076	19.20	0.99	12	0.03	411.00	7946.00	13650	20230801	-42.20	7710	20240726	2.33	10700	-26.26	20240318	7710	2.33	20240726	13650	-42.20	20230801	7710	2.33	20240726	0.96	N	053580	500	68 억		648703	N	N	0	N	00	N
5	20240731	130550	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7890	-100	5	-1.25	18298040	2315	43.17	7910	7980	7890	10380	5600	7990	7904.12	4.76	0	-639	8116	8052	7946	7882	7776	8085	7915	69	2390	500	5750	10	1	13636248	1076	19.20	0.99	12	0.02	411.00	7946.00	13650	20230801	-42.20	7710	20240726	2.33	10700	-26.26	20240318	7710	2.33	20240726	13650	-42.20	20230801	7710	2.33	20240726	0.96	N	053580	500	68 억		648703	N	N	0	N	00	N
6	20240731	120551	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7900	-90	5	-1.13	16798880	2125	39.63	7910	7980	7890	10380	5600	7990	7905.36	4.76	0	-627	8116	8052	7946	7882	7776	8085	7915	69	2390	500	5750	10	1	13636248	1077	19.22	0.99	12	0.02	411.00	7946.00	13650	20230801	-42.12	7710	20240726	2.46	10700	-26.17	20240318	7710	2.46	20240726	13650	-42.12	20230801	7710	2.46	20240726	0.96	N	053580	500	68 억		648703	N	N	0	N	00	N
7	20240731	110552	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7900	-90	5	-1.13	16253930	2056	38.34	7910	7980	7890	10380	5600	7990	7905.61	4.76	0	-619	8116	8052	7946	7882	7776	8085	7915	69	2390	500	5750	10	1	13636248	1077	19.22	0.99	12	0.02	411.00	7946.00	13650	20230801	-42.12	7710	20240726	2.46	10700	-26.17	20240318	7710	2.46	20240726	13650	-42.12	20230801	7710	2.46	20240726	0.96	N	053580	500	68 억		648703	N	N	0	N	00	N
8	20240731	100550	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7900	-90	5	-1.13	5463010	691	12.89	7910	7980	7890	10380	5600	7990	7905.95	4.76	0	-118	8116	8052	7946	7882	7776	8085	7915	69	2390	500	5750	10	1	13636248	1077	19.22	0.99	12	0.01	411.00	7946.00	13650	20230801	-42.12	7710	20240726	2.46	10700	-26.17	20240318	7710	2.46	20240726	13650	-42.12	20230801	7710	2.46	20240726	0.96	N	053580	500	68 억		648703	N	N	0	N	00	N
9	20240731	090544	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7980	-10	5	-0.13	1099560	139	2.59	7910	7980	7910	10380	5600	7990	7910.50	4.76	0	12	8116	8052	7946	7882	7776	8085	7915	69	2390	500	5750	10	1	13636248	1088	19.42	1.00	12	0.00	411.00	7946.00	13650	20230801	-41.54	7710	20240726	3.50	10700	-25.42	20240318	7710	3.50	20240726	13650	-41.54	20230801	7710	3.50	20240726	0.96	N	053580	500	68 억		648703	N	N	0	N	00	N
10	20240730	160535	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7990	60	2	0.76	42461890	5350	217.83	7940	8010	7840	10300	5560	7930	7936.79	4.76	0	-733	8076	8002	7926	7852	7776	8005	7855	69	2370	500	5700	10	1	13636248	1090	19.44	1.01	12	0.04	411.00	7946.00	13650	20230801	-41.47	7710	20240726	3.63	10700	-25.33	20240318	7710	3.63	20240726	13650	-41.47	20230801	7710	3.63	20240726	0.96	N	053580	500	68 억		649439	N	N	0	N	00	N
11	20240730	150544	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7940	10	2	0.13	36058510	4535	184.65	7940	8010	7890	10300	5560	7930	7951.16	4.76	0	-908	8076	8002	7926	7852	7776	8005	7855	69	2370	500	5700	10	1	13636248	1083	19.32	1.00	12	0.03	411.00	7946.00	13650	20230801	-41.83	7710	20240726	2.98	10700	-25.79	20240318	7710	2.98	20240726	13650	-41.83	20230801	7710	2.98	20240726	0.96	N	053580	500	68 억		649439	N	N	0	N	00	N
12	20240730	140537	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7900	-30	5	-0.38	33770120	4246	172.88	7940	8010	7900	10300	5560	7930	7953.40	4.76	0	-775	8076	8002	7926	7852	7776	8005	7855	69	2370	500	5700	10	1	13636248	1077	19.22	0.99	12	0.03	411.00	7946.00	13650	20230801	-42.12	7710	20240726	2.46	10700	-26.17	20240318	7710	2.46	20240726	13650	-42.12	20230801	7710	2.46	20240726	0.96	N	053580	500	68 억		649439	N	N	0	N	00	N
13	20240730	130542	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7900	-30	5	-0.38	19583530	2462	100.24	7940	8010	7900	10300	5560	7930	7954.32	4.76	0	-481	8076	8002	7926	7852	7776	8005	7855	69	2370	500	5700	10	1	13636248	1077	19.22	0.99	12	0.02	411.00	7946.00	13650	20230801	-42.12	7710	20240726	2.46	10700	-26.17	20240318	7710	2.46	20240726	13650	-42.12	20230801	7710	2.46	20240726	0.96	N	053580	500	68 억		649439	N	N	0	N	00	N
14	20240730	120537	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7960	30	2	0.38	15191670	1907	77.65	7940	8010	7930	10300	5560	7930	7966.27	4.76	0	-713	8076	8002	7926	7852	7776	8005	7855	69	2370	500	5700	10	1	13636248	1085	19.37	1.00	12	0.01	411.00	7946.00	13650	20230801	-41.68	7710	20240726	3.24	10700	-25.61	20240318	7710	3.24	20240726	13650	-41.68	20230801	7710	3.24	20240726	0.96	N	053580	500	68 억		649439	N	N	0	N	00	N
15	20240730	110544	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7930	0	3	0.00	9386500	1181	48.09	7940	8010	7930	10300	5560	7930	7947.93	4.76	0	-438	8076	8002	7926	7852	7776	8005	7855	69	2370	500	5700	10	1	13636248	1081	19.29	1.00	12	0.01	411.00	7946.00	13650	20230801	-41.90	7710	20240726	2.85	10700	-25.89	20240318	7710	2.85	20240726	13650	-41.90	20230801	7710	2.85	20240726	0.96	N	053580	500	68 억		649439	N	N	0	N	00	N
16	20240730	100543	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7960	30	2	0.38	8640100	1087	44.26	7940	8010	7930	10300	5560	7930	7948.57	4.76	0	-410	8076	8002	7926	7852	7776	8005	7855	69	2370	500	5700	10	1	13636248	1085	19.37	1.00	12	0.01	411.00	7946.00	13650	20230801	-41.68	7710	20240726	3.24	10700	-25.61	20240318	7710	3.24	20240726	13650	-41.68	20230801	7710	3.24	20240726	0.96	N	053580	500	68 억		649439	N	N	0	N	00	N
17	20240730	090545	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7940	10	2	0.13	277900	35	1.43	7940	7940	7940	10300	5560	7930	7940.00	4.76	0	-2	8076	8002	7926	7852	7776	8005	7855	69	2370	500	5700	10	1	13636248	1083	19.32	1.00	12	0.00	411.00	7946.00	13650	20230801	-41.83	7710	20240726	2.98	10700	-25.79	20240318	7710	2.98	20240726	13650	-41.83	20230801	7710	2.98	20240726	0.96	N	053580	500	68 억		649439	N	N	0	N	00	N
18	20240729	160536	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7930	80	2	1.02	19438240	2451	26.85	7930	8000	7850	10200	5500	7850	7930.74	4.76	0	15	7943	7896	7803	7756	7663	7920	7780	69	2350	500	5650	10	1	13636248	1081	19.29	1.00	12	0.02	411.00	7946.00	13650	20230801	-41.90	7710	20240726	2.85	10700	-25.89	20240318	7710	2.85	20240726	13650	-41.90	20230801	7710	2.85	20240726	0.99	N	053580	500	68 억		649428	N	N	0	N	00	N
19	20240729	150541	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7930	80	2	1.02	14115840	1780	19.50	7930	8000	7850	10200	5500	7850	7930.25	4.76	0	15	7943	7896	7803	7756	7663	7920	7780	69	2350	500	5650	10	1	13636248	1081	19.29	1.00	12	0.01	411.00	7946.00	13650	20230801	-41.90	7710	20240726	2.85	10700	-25.89	20240318	7710	2.85	20240726	13650	-41.90	20230801	7710	2.85	20240726	0.99	N	053580	500	68 억		649428	N	N	0	N	00	N
20	20240729	140545	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7940	90	2	1.15	12596830	1589	17.41	7930	8000	7850	10200	5500	7850	7927.52	4.76	0	48	7943	7896	7803	7756	7663	7920	7780	69	2350	500	5650	10	1	13636248	1083	19.32	1.00	12	0.01	411.00	7946.00	13650	20230801	-41.83	7710	20240726	2.98	10700	-25.79	20240318	7710	2.98	20240726	13650	-41.83	20230801	7710	2.98	20240726	0.99	N	053580	500	68 억		649428	N	N	0	N	00	N
21	20240729	130546	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7960	110	2	1.40	11207020	1414	15.49	7930	8000	7850	10200	5500	7850	7925.76	4.76	0	-33	7943	7896	7803	7756	7663	7920	7780	69	2350	500	5650	10	1	13636248	1085	19.37	1.00	12	0.01	411.00	7946.00	13650	20230801	-41.68	7710	20240726	3.24	10700	-25.61	20240318	7710	3.24	20240726	13650	-41.68	20230801	7710	3.24	20240726	0.99	N	053580	500	68 억		649428	N	N	0	N	00	N
22	20240729	120540	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7950	100	2	1.27	11031910	1392	15.25	7930	8000	7850	10200	5500	7850	7925.22	4.76	0	-32	7943	7896	7803	7756	7663	7920	7780	69	2350	500	5650	10	1	13636248	1084	19.34	1.00	12	0.01	411.00	7946.00	13650	20230801	-41.76	7710	20240726	3.11	10700	-25.70	20240318	7710	3.11	20240726	13650	-41.76	20230801	7710	3.11	20240726	0.99	N	053580	500	68 억		649428	N	N	0	N	00	N
23	20240729	110540	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7960	110	2	1.40	10228950	1291	14.14	7930	8000	7850	10200	5500	7850	7923.28	4.76	0	63	7943	7896	7803	7756	7663	7920	7780	69	2350	500	5650	10	1	13636248	1085	19.37	1.00	12	0.01	411.00	7946.00	13650	20230801	-41.68	7710	20240726	3.24	10700	-25.61	20240318	7710	3.24	20240726	13650	-41.68	20230801	7710	3.24	20240726	0.99	N	053580	500	68 억		649428	N	N	0	N	00	N
24	20240729	100538	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7910	60	2	0.76	6824030	863	9.45	7930	8000	7850	10200	5500	7850	7907.33	4.76	0	61	7943	7896	7803	7756	7663	7920	7780	69	2350	500	5650	10	1	13636248	1079	19.25	1.00	12	0.01	411.00	7946.00	13650	20230801	-42.05	7710	20240726	2.59	10700	-26.07	20240318	7710	2.59	20240726	13650	-42.05	20230801	7710	2.59	20240726	0.99	N	053580	500	68 억		649428	N	N	0	N	00	N
25	20240729	090536	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8000	150	2	1.91	1223120	154	1.69	7930	8000	7850	10200	5500	7850	7942.34	4.76	0	-22	7943	7896	7803	7756	7663	7920	7780	69	2350	500	5650	10	1	13636248	1091	19.46	1.01	12	0.00	411.00	7946.00	13650	20230801	-41.39	7710	20240726	3.76	10700	-25.23	20240318	7710	3.76	20240726	13650	-41.39	20230801	7710	3.76	20240726	0.99	N	053580	500	68 억		649428	N	N	0	N	00	N
26	20240726	160528	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	7850	60	2	0.77	70891200	9115	35.69	7720	7850	7710	10120	5460	7790	7777.42	4.75	0	1276	8016	7902	7816	7702	7616	7860	7660	69	2330	500	5600	10	1	13636248	1070	19.10	0.99	12	0.07	411.00	7946.00	13650	20230801	-42.49	7710	20240726	1.82	10700	-26.64	20240318	7710	1.82	20240726	13650	-42.49	20230801	7710	1.82	20240726	1.00	N	053580	500	68 억		648144	N	N	0	N	00	N
27	20240726	150533	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	7770	-20	5	-0.26	67055920	8626	33.77	7720	7850	7710	10120	5460	7790	7773.70	4.75	0	1296	8016	7902	7816	7702	7616	7860	7660	69	2330	500	5600	10	1	13636248	1060	18.91	0.98	12	0.06	411.00	7946.00	13650	20230801	-43.08	7710	20240726	0.78	10700	-27.38	20240318	7710	0.78	20240726	13650	-43.08	20230801	7710	0.78	20240726	1.00	N	053580	500	68 억		648144	N	N	0	N	00	N
28	20240726	140536	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	7770	-20	5	-0.26	57614220	7412	29.02	7720	7850	7710	10120	5460	7790	7773.10	4.75	0	871	8016	7902	7816	7702	7616	7860	7660	69	2330	500	5600	10	1	13636248	1060	18.91	0.98	12	0.05	411.00	7946.00	13650	20230801	-43.08	7710	20240726	0.78	10700	-27.38	20240318	7710	0.78	20240726	13650	-43.08	20230801	7710	0.78	20240726	1.00	N	053580	500	68 억		648144	N	N	0	N	00	N
29	20240726	130535	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	7820	30	2	0.39	26723740	3430	13.43	7720	7850	7720	10120	5460	7790	7791.18	4.75	0	500	8016	7902	7816	7702	7616	7860	7660	69	2330	500	5600	10	1	13636248	1066	19.03	0.98	12	0.03	411.00	7946.00	13650	20230801	-42.71	7720	20240726	1.30	10700	-26.92	20240318	7720	1.30	20240726	13650	-42.71	20230801	7720	1.30	20240726	1.00	N	053580	500	68 억		648144	N	N	0	N	00	N
30	20240726	120539	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	7800	10	2	0.13	24632800	3163	12.38	7720	7820	7720	10120	5460	7790	7787.80	4.75	0	386	8016	7902	7816	7702	7616	7860	7660	69	2330	500	5600	10	1	13636248	1064	18.98	0.98	12	0.02	411.00	7946.00	13650	20230801	-42.86	7720	20240726	1.04	10700	-27.10	20240318	7720	1.04	20240726	13650	-42.86	20230801	7720	1.04	20240726	1.00	N	053580	500	68 억		648144	N	N	0	N	00	N
31	20240726	110537	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	7770	-20	5	-0.26	21379360	2746	10.75	7720	7820	7720	10120	5460	7790	7785.64	4.75	0	366	8016	7902	7816	7702	7616	7860	7660	69	2330	500	5600	10	1	13636248	1060	18.91	0.98	12	0.02	411.00	7946.00	13650	20230801	-43.08	7720	20240726	0.65	10700	-27.38	20240318	7720	0.65	20240726	13650	-43.08	20230801	7720	0.65	20240726	1.00	N	053580	500	68 억		648144	N	N	0	N	00	N
32	20240726	100536	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	7790	0	3	0.00	7302620	940	3.68	7720	7820	7720	10120	5460	7790	7768.74	4.75	0	57	8016	7902	7816	7702	7616	7860	7660	69	2330	500	5600	10	1	13636248	1062	18.95	0.98	12	0.01	411.00	7946.00	13650	20230801	-42.93	7720	20240726	0.91	10700	-27.20	20240318	7720	0.91	20240726	13650	-42.93	20230801	7720	0.91	20240726	1.00	N	053580	500	68 억		648144	N	N	0	N	00	N
33	20240726	090532	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	7810	20	2	0.26	951670	123	0.48	7720	7820	7720	10120	5460	7790	7737.15	4.75	0	5	8016	7902	7816	7702	7616	7860	7660	69	2330	500	5600	10	1	13636248	1065	19.00	0.98	12	0.00	411.00	7946.00	13650	20230801	-42.78	7720	20240726	1.17	10700	-27.01	20240318	7720	1.17	20240726	13650	-42.78	20230801	7720	1.17	20240726	1.00	N	053580	500	68 억		648144	N	N	0	N	00	N
34	20240725	160532	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	7790	-180	5	-2.26	198002680	25454	283.86	7930	7930	7730	10360	5580	7970	7778.84	4.75	0	265	8063	8016	7983	7936	7903	8000	7920	69	2390	500	5730	10	1	13636248	1062	18.95	0.98	12	0.19	411.00	7946.00	13650	20230801	-42.93	7730	20240725	0.78	10700	-27.20	20240318	7730	0.78	20240725	13650	-42.93	20230801	7730	0.78	20240725	1.02	N	053580	500	68 억		647883	N	N	0	N	00	N
35	20240725	150540	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	7790	-180	5	-2.26	193710420	24903	277.72	7930	7930	7730	10360	5580	7970	7778.60	4.75	0	256	8063	8016	7983	7936	7903	8000	7920	69	2390	500	5730	10	1	13636248	1062	18.95	0.98	12	0.18	411.00	7946.00	13650	20230801	-42.93	7730	20240725	0.78	10700	-27.20	20240318	7730	0.78	20240725	13650	-42.93	20230801	7730	0.78	20240725	1.02	N	053580	500	68 억		647883	N	N	0	N	00	N
36	20240725	140539	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	7770	-200	5	-2.51	181857520	23381	260.74	7930	7930	7730	10360	5580	7970	7778.00	4.75	0	607	8063	8016	7983	7936	7903	8000	7920	69	2390	500	5730	10	1	13636248	1060	18.91	0.98	12	0.17	411.00	7946.00	13650	20230801	-43.08	7730	20240725	0.52	10700	-27.38	20240318	7730	0.52	20240725	13650	-43.08	20230801	7730	0.52	20240725	1.02	N	053580	500	68 억		647883	N	N	0	N	00	N
37	20240725	130534	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	7790	-180	5	-2.26	178699540	22975	256.22	7930	7930	7730	10360	5580	7970	7778.00	4.75	0	490	8063	8016	7983	7936	7903	8000	7920	69	2390	500	5730	10	1	13636248	1062	18.95	0.98	12	0.17	411.00	7946.00	13650	20230801	-42.93	7730	20240725	0.78	10700	-27.20	20240318	7730	0.78	20240725	13650	-42.93	20230801	7730	0.78	20240725	1.02	N	053580	500	68 억		647883	N	N	0	N	00	N
38	20240725	120537	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	7770	-200	5	-2.51	163668170	21039	234.63	7930	7930	7730	10360	5580	7970	7779.28	4.75	0	490	8063	8016	7983	7936	7903	8000	7920	69	2390	500	5730	10	1	13636248	1060	18.91	0.98	12	0.15	411.00	7946.00	13650	20230801	-43.08	7730	20240725	0.52	10700	-27.38	20240318	7730	0.52	20240725	13650	-43.08	20230801	7730	0.52	20240725	1.02	N	053580	500	68 억		647883	N	N	0	N	00	N
39	20240725	110534	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	7760	-210	5	-2.63	161416980	20749	231.39	7930	7930	7730	10360	5580	7970	7779.51	4.75	0	490	8063	8016	7983	7936	7903	8000	7920	69	2390	500	5730	10	1	13636248	1058	18.88	0.98	12	0.15	411.00	7946.00	13650	20230801	-43.15	7730	20240725	0.39	10700	-27.48	20240318	7730	0.39	20240725	13650	-43.15	20230801	7730	0.39	20240725	1.02	N	053580	500	68 억		647883	N	N	0	N	00	N
40	20240725	100534	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	7760	-210	5	-2.63	99029460	12696	141.59	7930	7930	7740	10360	5580	7970	7800.05	4.75	0	281	8063	8016	7983	7936	7903	8000	7920	69	2390	500	5730	10	1	13636248	1058	18.88	0.98	12	0.09	411.00	7946.00	13650	20230801	-43.15	7740	20240725	0.26	10700	-27.48	20240318	7740	0.26	20240725	13650	-43.15	20230801	7740	0.26	20240725	1.02	N	053580	500	68 억		647883	N	N	0	N	00	N
41	20240725	090531	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	7880	-90	5	-1.13	9422600	1193	13.30	7930	7930	7830	10360	5580	7970	7898.24	4.75	0	-87	8063	8016	7983	7936	7903	8000	7920	69	2390	500	5730	10	1	13636248	1075	19.17	0.99	12	0.01	411.00	7946.00	13650	20230801	-42.27	7830	20240725	0.64	10700	-26.36	20240318	7830	0.64	20240725	13650	-42.27	20230801	7830	0.64	20240725	1.02	N	053580	500	68 억		647883	N	N	0	N	00	N
42	20240724	160528	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	7970	-20	5	-0.25	71743440	8967	41.59	7990	8030	7950	10380	5600	7990	8000.83	4.76	0	-1078	8216	8102	8036	7922	7856	8070	7890	69	2390	500	5750	10	1	13636248	1087	19.39	1.00	12	0.07	411.00	7946.00	13650	20230801	-41.61	7950	20240724	0.25	10700	-25.51	20240318	7950	0.25	20240724	13650	-41.61	20230801	7950	0.25	20240724	1.03	N	053580	500	68 억		648964	N	N	0	N	00	N
43	20240724	150537	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8010	20	2	0.25	68915670	8613	39.94	7990	8030	7950	10380	5600	7990	8001.35	4.76	0	-1080	8216	8102	8036	7922	7856	8070	7890	69	2390	500	5750	10	1	13636248	1092	19.49	1.01	12	0.06	411.00	7946.00	13650	20230801	-41.32	7950	20240724	0.75	10700	-25.14	20240318	7950	0.75	20240724	13650	-41.32	20230801	7950	0.75	20240724	1.03	N	053580	500	68 억		648964	N	N	0	N	00	N
44	20240724	140534	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	7980	-10	5	-0.13	58241460	7280	33.76	7990	8030	7950	10380	5600	7990	8000.20	4.76	0	-1080	8216	8102	8036	7922	7856	8070	7890	69	2390	500	5750	10	1	13636248	1088	19.42	1.00	12	0.05	411.00	7946.00	13650	20230801	-41.54	7950	20240724	0.38	10700	-25.42	20240318	7950	0.38	20240724	13650	-41.54	20230801	7950	0.38	20240724	1.03	N	053580	500	68 억		648964	N	N	0	N	00	N
45	20240724	130538	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8000	10	2	0.13	46228000	5778	26.80	7990	8030	7950	10380	5600	7990	8000.69	4.76	0	-1080	8216	8102	8036	7922	7856	8070	7890	69	2390	500	5750	10	1	13636248	1091	19.46	1.01	12	0.04	411.00	7946.00	13650	20230801	-41.39	7950	20240724	0.63	10700	-25.23	20240318	7950	0.63	20240724	13650	-41.39	20230801	7950	0.63	20240724	1.03	N	053580	500	68 억		648964	N	N	0	N	00	N
46	20240724	120539	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8020	30	2	0.38	40048720	5005	23.21	7990	8030	7950	10380	5600	7990	8001.74	4.76	0	-1080	8216	8102	8036	7922	7856	8070	7890	69	2390	500	5750	10	1	13636248	1094	19.51	1.01	12	0.04	411.00	7946.00	13650	20230801	-41.25	7950	20240724	0.88	10700	-25.05	20240318	7950	0.88	20240724	13650	-41.25	20230801	7950	0.88	20240724	1.03	N	053580	500	68 억		648964	N	N	0	N	00	N
47	20240724	110536	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8010	20	2	0.25	11368700	1423	6.60	7990	8030	7950	10380	5600	7990	7989.25	4.76	0	-10	8216	8102	8036	7922	7856	8070	7890	69	2390	500	5750	10	1	13636248	1092	19.49	1.01	12	0.01	411.00	7946.00	13650	20230801	-41.32	7950	20240724	0.75	10700	-25.14	20240318	7950	0.75	20240724	13650	-41.32	20230801	7950	0.75	20240724	1.03	N	053580	500	68 억		648964	N	N	0	N	00	N
48	20240724	100534	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8010	20	2	0.25	3658600	457	2.12	7990	8030	7990	10380	5600	7990	8005.69	4.76	0	-10	8216	8102	8036	7922	7856	8070	7890	69	2390	500	5750	10	1	13636248	1092	19.49	1.01	12	0.00	411.00	7946.00	13650	20230801	-41.32	7970	20240723	0.50	10700	-25.14	20240318	7970	0.50	20240723	13650	-41.32	20230801	7970	0.50	20240723	1.03	N	053580	500	68 억		648964	N	N	0	N	00	N
49	20240724	090533	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	7990	0	3	0.00	966790	121	0.56	7990	7990	7990	10380	5600	7990	7990.00	4.76	0	-12	8216	8102	8036	7922	7856	8070	7890	69	2390	500	5750	10	1	13636248	1090	19.44	1.01	12	0.00	411.00	7946.00	13650	20230801	-41.47	7970	20240723	0.25	10700	-25.33	20240318	7970	0.25	20240723	13650	-41.47	20230801	7970	0.25	20240723	1.03	N	053580	500	68 억		648964	N	N	0	N	00	N
50	20240723	160525	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	7990	-100	5	-1.24	172353170	21551	154.51	8030	8150	7970	10510	5670	8090	7997.46	4.80	0	-5256	8476	8282	8156	7962	7836	8220	7900	69	2420	500	5820	10	1	13636248	1090	19.44	1.01	12	0.16	411.00	7946.00	13650	20230801	-41.47	7970	20240723	0.25	10700	-25.33	20240318	7970	0.25	20240723	13650	-41.47	20230801	7970	0.25	20240723	1.03	N	053580	500	68 억		654213	N	N	0	N	00	N
51	20240723	150539	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	7980	-110	5	-1.36	162062120	20263	145.28	8030	8150	7970	10510	5670	8090	7997.93	4.80	0	-4516	8476	8282	8156	7962	7836	8220	7900	69	2420	500	5820	10	1	13636248	1088	19.42	1.00	12	0.15	411.00	7946.00	13650	20230801	-41.54	7970	20240723	0.13	10700	-25.42	20240318	7970	0.13	20240723	13650	-41.54	20230801	7970	0.13	20240723	1.03	N	053580	500	68 억		654213	N	N	0	N	00	N
52	20240723	140528	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8000	-90	5	-1.11	146128640	18266	130.96	8030	8150	7970	10510	5670	8090	8000.04	4.80	0	-3908	8476	8282	8156	7962	7836	8220	7900	69	2420	500	5820	10	1	13636248	1091	19.46	1.01	12	0.13	411.00	7946.00	13650	20230801	-41.39	7970	20240723	0.38	10700	-25.23	20240318	7970	0.38	20240723	13650	-41.39	20230801	7970	0.38	20240723	1.03	N	053580	500	68 억		654213	N	N	0	N	00	N
53	20240723	130527	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	7990	-100	5	-1.24	95684320	11944	85.63	8030	8150	7980	10510	5670	8090	8011.08	4.80	0	-2907	8476	8282	8156	7962	7836	8220	7900	69	2420	500	5820	10	1	13636248	1090	19.44	1.01	12	0.09	411.00	7946.00	13650	20230801	-41.47	7980	20240723	0.13	10700	-25.33	20240318	7980	0.13	20240723	13650	-41.47	20230801	7980	0.13	20240723	1.03	N	053580	500	68 억		654213	N	N	0	N	00	N
54	20240723	120531	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	7990	-100	5	-1.24	61276630	7636	54.75	8030	8150	7980	10510	5670	8090	8024.70	4.80	0	-1630	8476	8282	8156	7962	7836	8220	7900	69	2420	500	5820	10	1	13636248	1090	19.44	1.01	12	0.06	411.00	7946.00	13650	20230801	-41.47	7980	20240723	0.13	10700	-25.33	20240318	7980	0.13	20240723	13650	-41.47	20230801	7980	0.13	20240723	1.03	N	053580	500	68 억		654213	N	N	0	N	00	N
55	20240723	110532	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	8030	-60	5	-0.74	55331950	6894	49.43	8030	8150	7980	10510	5670	8090	8026.10	4.80	0	-1350	8476	8282	8156	7962	7836	8220	7900	69	2420	500	5820	10	1	13636248	1095	19.54	1.01	12	0.05	411.00	7946.00	13650	20230801	-41.17	7980	20240723	0.63	10700	-24.95	20240318	7980	0.63	20240723	13650	-41.17	20230801	7980	0.63	20240723	1.03	N	053580	500	68 억		654213	N	N	0	N	00	N
56	20240723	100530	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8070	-20	5	-0.25	25374180	3150	22.58	8030	8150	8000	10510	5670	8090	8055.30	4.80	0	-1177	8476	8282	8156	7962	7836	8220	7900	69	2420	500	5820	10	1	13636248	1100	19.64	1.02	12	0.02	411.00	7946.00	13650	20230801	-40.88	7980	20240625	1.13	10700	-24.58	20240318	7980	1.13	20240625	13650	-40.88	20230801	7980	1.13	20240625	1.03	N	053580	500	68 억		654213	N	N	0	N	00	N
57	20240723	090532	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8070	-20	5	-0.25	1141050	142	1.02	8030	8090	8030	10510	5670	8090	8035.56	4.80	0	-27	8476	8282	8156	7962	7836	8220	7900	69	2420	500	5820	10	1	13636248	1100	19.64	1.02	12	0.00	411.00	7946.00	13650	20230801	-40.88	7980	20240625	1.13	10700	-24.58	20240318	7980	1.13	20240625	13650	-40.88	20230801	7980	1.13	20240625	1.03	N	053580	500	68 억		654213	N	N	0	N	00	N
58	20240722	160525	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8090	-170	5	-2.06	112521560	13848	239.42	8220	8350	8030	10730	5790	8260	8125.62	4.80	0	-142	8360	8310	8230	8180	8100	8335	8205	69	2470	500	5940	10	1	13636248	1103	19.68	1.02	12	0.10	411.00	7946.00	13650	20230801	-40.73	7980	20240625	1.38	10700	-24.39	20240318	7980	1.38	20240625	13650	-40.73	20230801	7980	1.38	20240625	1.02	N	053580	500	68 억		654359	N	N	0	N	00	N
59	20240722	150531	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8090	-170	5	-2.06	106628920	13117	226.78	8220	8350	8030	10730	5790	8260	8129.06	4.80	0	164	8360	8310	8230	8180	8100	8335	8205	69	2470	500	5940	10	1	13636248	1103	19.68	1.02	12	0.10	411.00	7946.00	13650	20230801	-40.73	7980	20240625	1.38	10700	-24.39	20240318	7980	1.38	20240625	13650	-40.73	20230801	7980	1.38	20240625	1.02	N	053580	500	68 억		654359	N	N	0	N	00	N
60	20240722	140531	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8110	-150	5	-1.82	80617500	9889	170.97	8220	8350	8040	10730	5790	8260	8152.24	4.80	0	746	8360	8310	8230	8180	8100	8335	8205	69	2470	500	5940	10	1	13636248	1106	19.73	1.02	12	0.07	411.00	7946.00	13650	20230801	-40.59	7980	20240625	1.63	10700	-24.21	20240318	7980	1.63	20240625	13650	-40.59	20230801	7980	1.63	20240625	1.02	N	053580	500	68 억		654359	N	N	0	N	00	N
61	20240722	130527	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8100	-160	5	-1.94	59990400	7333	126.78	8220	8350	8040	10730	5790	8260	8180.88	4.80	0	641	8360	8310	8230	8180	8100	8335	8205	69	2470	500	5940	10	1	13636248	1105	19.71	1.02	12	0.05	411.00	7946.00	13650	20230801	-40.66	7980	20240625	1.50	10700	-24.30	20240318	7980	1.50	20240625	13650	-40.66	20230801	7980	1.50	20240625	1.02	N	053580	500	68 억		654359	N	N	0	N	00	N
62	20240722	120529	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8170	-90	5	-1.09	49103250	5988	103.53	8220	8350	8040	10730	5790	8260	8200.28	4.80	0	602	8360	8310	8230	8180	8100	8335	8205	69	2470	500	5940	10	1	13636248	1114	19.88	1.03	12	0.04	411.00	7946.00	13650	20230801	-40.15	7980	20240625	2.38	10700	-23.64	20240318	7980	2.38	20240625	13650	-40.15	20230801	7980	2.38	20240625	1.02	N	053580	500	68 억		654359	N	N	0	N	00	N
63	20240722	110527	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8190	-70	5	-0.85	41092590	5001	86.46	8220	8350	8040	10730	5790	8260	8216.87	4.80	0	612	8360	8310	8230	8180	8100	8335	8205	69	2470	500	5940	10	1	13636248	1117	19.93	1.03	12	0.04	411.00	7946.00	13650	20230801	-40.00	7980	20240625	2.63	10700	-23.46	20240318	7980	2.63	20240625	13650	-40.00	20230801	7980	2.63	20240625	1.02	N	053580	500	68 억		654359	N	N	0	N	00	N
64	20240722	100529	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8260	0	3	0.00	31681160	3850	66.56	8220	8350	8040	10730	5790	8260	8228.87	4.80	0	213	8360	8310	8230	8180	8100	8335	8205	69	2470	500	5940	10	1	13636248	1126	20.10	1.04	12	0.03	411.00	7946.00	13650	20230801	-39.49	7980	20240625	3.51	10700	-22.80	20240318	7980	3.51	20240625	13650	-39.49	20230801	7980	3.51	20240625	1.02	N	053580	500	68 억		654359	N	N	0	N	00	N
65	20240722	090527	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8300	40	2	0.48	1478000	179	3.09	8220	8300	8220	10730	5790	8260	8256.98	4.80	0	-33	8360	8310	8230	8180	8100	8335	8205	69	2470	500	5940	10	1	13636248	1132	20.19	1.04	12	0.00	411.00	7946.00	13650	20230801	-39.19	7980	20240625	4.01	10700	-22.43	20240318	7980	4.01	20240625	13650	-39.19	20230801	7980	4.01	20240625	1.02	N	053580	500	68 억		654359	N	N	0	N	00	N
66	20240719	160517	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8260	40	2	0.49	47464990	5777	57.74	8220	8280	8150	10680	5760	8220	8216.20	4.80	0	-635	8373	8296	8223	8146	8073	8335	8185	69	2460	500	5910	10	1	13636248	1126	20.10	1.04	12	0.04	411.00	7946.00	13650	20230801	-39.49	7980	20240625	3.51	10700	-22.80	20240318	7980	3.51	20240625	13650	-39.49	20230801	7980	3.51	20240625	1.05	N	053580	500	68 억		654997	N	N	0	N	00	N
67	20240719	150521	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8230	10	2	0.12	46135430	5616	56.13	8220	8280	8150	10680	5760	8220	8215.00	4.80	0	-630	8373	8296	8223	8146	8073	8335	8185	69	2460	500	5910	10	1	13636248	1122	20.02	1.04	12	0.04	411.00	7946.00	13650	20230801	-39.71	7980	20240625	3.13	10700	-23.08	20240318	7980	3.13	20240625	13650	-39.71	20230801	7980	3.13	20240625	1.05	N	053580	500	68 억		654997	N	N	0	N	00	N
68	20240719	140526	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8230	10	2	0.12	38824150	4728	47.25	8220	8280	8150	10680	5760	8220	8211.54	4.80	0	-666	8373	8296	8223	8146	8073	8335	8185	69	2460	500	5910	10	1	13636248	1122	20.02	1.04	12	0.03	411.00	7946.00	13650	20230801	-39.71	7980	20240625	3.13	10700	-23.08	20240318	7980	3.13	20240625	13650	-39.71	20230801	7980	3.13	20240625	1.05	N	053580	500	68 억		654997	N	N	0	N	00	N
69	20240719	130517	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8220	0	3	0.00	31887890	3884	38.82	8220	8280	8150	10680	5760	8220	8210.06	4.80	0	-515	8373	8296	8223	8146	8073	8335	8185	69	2460	500	5910	10	1	13636248	1121	20.00	1.03	12	0.03	411.00	7946.00	13650	20230801	-39.78	7980	20240625	3.01	10700	-23.18	20240318	7980	3.01	20240625	13650	-39.78	20230801	7980	3.01	20240625	1.05	N	053580	500	68 억		654997	N	N	0	N	00	N
70	20240719	120518	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8240	20	2	0.24	21492780	2617	26.15	8220	8280	8150	10680	5760	8220	8212.76	4.80	0	-425	8373	8296	8223	8146	8073	8335	8185	69	2460	500	5910	10	1	13636248	1124	20.05	1.04	12	0.02	411.00	7946.00	13650	20230801	-39.63	7980	20240625	3.26	10700	-22.99	20240318	7980	3.26	20240625	13650	-39.63	20230801	7980	3.26	20240625	1.05	N	053580	500	68 억		654997	N	N	0	N	00	N
71	20240719	110520	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8220	0	3	0.00	14110610	1719	17.18	8220	8280	8150	10680	5760	8220	8208.62	4.80	0	-425	8373	8296	8223	8146	8073	8335	8185	69	2460	500	5910	10	1	13636248	1121	20.00	1.03	12	0.01	411.00	7946.00	13650	20230801	-39.78	7980	20240625	3.01	10700	-23.18	20240318	7980	3.01	20240625	13650	-39.78	20230801	7980	3.01	20240625	1.05	N	053580	500	68 억		654997	N	N	0	N	00	N
72	20240719	100438	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8210	-10	5	-0.12	10989580	1339	13.38	8220	8280	8150	10680	5760	8220	8207.30	4.80	0	-284	8373	8296	8223	8146	8073	8335	8185	69	2460	500	5910	10	1	13636248	1120	19.98	1.03	12	0.01	411.00	7946.00	13650	20230801	-39.85	7980	20240625	2.88	10700	-23.27	20240318	7980	2.88	20240625	13650	-39.85	20230801	7980	2.88	20240625	1.05	N	053580	500	68 억		654997	N	N	0	N	00	N
73	20240719	090530	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8280	60	2	0.73	3687180	448	4.48	8220	8280	8200	10680	5760	8220	8230.31	4.80	0	-98	8373	8296	8223	8146	8073	8335	8185	69	2460	500	5910	10	1	13636248	1129	20.15	1.04	12	0.00	411.00	7946.00	13650	20230801	-39.34	7980	20240625	3.76	10700	-22.62	20240318	7980	3.76	20240625	13650	-39.34	20230801	7980	3.76	20240625	1.05	N	053580	500	68 억		654997	N	N	0	N	00	N
74	20240718	160510	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8220	-20	5	-0.24	76929220	9391	51.47	8170	8300	8150	10710	5770	8240	8191.48	4.81	0	-566	8433	8336	8243	8146	8053	8290	8100	69	2470	500	5930	10	1	13636248	1121	20.00	1.03	12	0.07	411.00	7946.00	13650	20230801	-39.78	7980	20240625	3.01	10700	-23.18	20240318	7980	3.01	20240625	13650	-39.78	20230801	7980	3.01	20240625	1.04	N	053580	500	68 억		655564	N	N	0	N	00	N
75	20240718	150518	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8190	-50	5	-0.61	73394200	8960	49.11	8170	8300	8150	10710	5770	8240	8191.32	4.81	0	-501	8433	8336	8243	8146	8053	8290	8100	69	2470	500	5930	10	1	13636248	1117	19.93	1.03	12	0.07	411.00	7946.00	13650	20230801	-40.00	7980	20240625	2.63	10700	-23.46	20240318	7980	2.63	20240625	13650	-40.00	20230801	7980	2.63	20240625	1.04	N	053580	500	68 억		655564	N	N	0	N	00	N
76	20240718	140514	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8180	-60	5	-0.73	68096320	8312	45.56	8170	8300	8150	10710	5770	8240	8192.53	4.81	0	-488	8433	8336	8243	8146	8053	8290	8100	69	2470	500	5930	10	1	13636248	1115	19.90	1.03	12	0.06	411.00	7946.00	13650	20230801	-40.07	7980	20240625	2.51	10700	-23.55	20240318	7980	2.51	20240625	13650	-40.07	20230801	7980	2.51	20240625	1.04	N	053580	500	68 억		655564	N	N	0	N	00	N
77	20240718	130515	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8240	0	3	0.00	34985350	4260	23.35	8170	8300	8150	10710	5770	8240	8212.52	4.81	0	-133	8433	8336	8243	8146	8053	8290	8100	69	2470	500	5930	10	1	13636248	1124	20.05	1.04	12	0.03	411.00	7946.00	13650	20230801	-39.63	7980	20240625	3.26	10700	-22.99	20240318	7980	3.26	20240625	13650	-39.63	20230801	7980	3.26	20240625	1.04	N	053580	500	68 억		655564	N	N	0	N	00	N
78	20240718	120515	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8240	0	3	0.00	34425330	4192	22.98	8170	8300	8150	10710	5770	8240	8212.15	4.81	0	-131	8433	8336	8243	8146	8053	8290	8100	69	2470	500	5930	10	1	13636248	1124	20.05	1.04	12	0.03	411.00	7946.00	13650	20230801	-39.63	7980	20240625	3.26	10700	-22.99	20240318	7980	3.26	20240625	13650	-39.63	20230801	7980	3.26	20240625	1.04	N	053580	500	68 억		655564	N	N	0	N	00	N
79	20240718	110517	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8200	-40	5	-0.49	31773310	3869	21.21	8170	8300	8150	10710	5770	8240	8212.28	4.81	0	-10	8433	8336	8243	8146	8053	8290	8100	69	2470	500	5930	10	1	13636248	1118	19.95	1.03	12	0.03	411.00	7946.00	13650	20230801	-39.93	7980	20240625	2.76	10700	-23.36	20240318	7980	2.76	20240625	13650	-39.93	20230801	7980	2.76	20240625	1.04	N	053580	500	68 억		655564	N	N	0	N	00	N
80	20240718	100519	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8220	-20	5	-0.24	16913710	2060	11.29	8170	8240	8150	10710	5770	8240	8210.54	4.81	0	50	8433	8336	8243	8146	8053	8290	8100	69	2470	500	5930	10	1	13636248	1121	20.00	1.03	12	0.02	411.00	7946.00	13650	20230801	-39.78	7980	20240625	3.01	10700	-23.18	20240318	7980	3.01	20240625	13650	-39.78	20230801	7980	3.01	20240625	1.04	N	053580	500	68 억		655564	N	N	0	N	00	N
81	20240718	090520	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8240	0	3	0.00	1307640	159	0.87	8170	8240	8170	10710	5770	8240	8224.15	4.81	0	3	8433	8336	8243	8146	8053	8290	8100	69	2470	500	5930	10	1	13636248	1124	20.05	1.04	12	0.00	411.00	7946.00	13650	20230801	-39.63	7980	20240625	3.26	10700	-22.99	20240318	7980	3.26	20240625	13650	-39.63	20230801	7980	3.26	20240625	1.04	N	053580	500	68 억		655564	N	N	0	N	00	N
82	20240717	160540	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8240	-80	5	-0.96	150289110	18234	262.62	8250	8340	8150	10810	5830	8320	8242.26	4.80	0	723	8533	8426	8333	8226	8133	8480	8280	69	2490	500	5990	10	1	13636248	1124	20.05	1.04	12	0.13	411.00	7946.00	13650	20230801	-39.63	7980	20240625	3.26	10700	-22.99	20240318	7980	3.26	20240625	13650	-39.63	20230801	7980	3.26	20240625	1.07	N	053580	500	68 억		654844	N	N	0	N	00	N
83	20240717	150543	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8240	-80	5	-0.96	140698060	17068	245.83	8250	8340	8150	10810	5830	8320	8243.38	4.80	0	976	8533	8426	8333	8226	8133	8480	8280	69	2490	500	5990	10	1	13636248	1124	20.05	1.04	12	0.13	411.00	7946.00	13650	20230801	-39.63	7980	20240625	3.26	10700	-22.99	20240318	7980	3.26	20240625	13650	-39.63	20230801	7980	3.26	20240625	1.07	N	053580	500	68 억		654844	N	N	0	N	00	N
84	20240717	140540	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8240	-80	5	-0.96	109727410	13291	191.43	8250	8340	8220	10810	5830	8320	8255.77	4.80	0	956	8533	8426	8333	8226	8133	8480	8280	69	2490	500	5990	10	1	13636248	1124	20.05	1.04	12	0.10	411.00	7946.00	13650	20230801	-39.63	7980	20240625	3.26	10700	-22.99	20240318	7980	3.26	20240625	13650	-39.63	20230801	7980	3.26	20240625	1.07	N	053580	500	68 억		654844	N	N	0	N	00	N
85	20240717	130539	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8280	-40	5	-0.48	74705240	9041	130.22	8250	8340	8230	10810	5830	8320	8262.94	4.80	0	-204	8533	8426	8333	8226	8133	8480	8280	69	2490	500	5990	10	1	13636248	1129	20.15	1.04	12	0.07	411.00	7946.00	13650	20230801	-39.34	7980	20240625	3.76	10700	-22.62	20240318	7980	3.76	20240625	13650	-39.34	20230801	7980	3.76	20240625	1.07	N	053580	500	68 억		654844	N	N	0	N	00	N
86	20240717	120540	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8260	-60	5	-0.72	70438140	8524	122.77	8250	8340	8230	10810	5830	8320	8263.51	4.80	0	-146	8533	8426	8333	8226	8133	8480	8280	69	2490	500	5990	10	1	13636248	1126	20.10	1.04	12	0.06	411.00	7946.00	13650	20230801	-39.49	7980	20240625	3.51	10700	-22.80	20240318	7980	3.51	20240625	13650	-39.49	20230801	7980	3.51	20240625	1.07	N	053580	500	68 억		654844	N	N	0	N	00	N
87	20240717	110540	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8300	-20	5	-0.24	27846750	3362	48.42	8250	8340	8250	10810	5830	8320	8282.79	4.80	0	198	8533	8426	8333	8226	8133	8480	8280	69	2490	500	5990	10	1	13636248	1132	20.19	1.04	12	0.02	411.00	7946.00	13650	20230801	-39.19	7980	20240625	4.01	10700	-22.43	20240318	7980	4.01	20240625	13650	-39.19	20230801	7980	4.01	20240625	1.07	N	053580	500	68 억		654844	N	N	0	N	00	N
88	20240717	100539	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8320	0	3	0.00	20327450	2455	35.36	8250	8340	8250	10810	5830	8320	8280.02	4.80	0	250	8533	8426	8333	8226	8133	8480	8280	69	2490	500	5990	10	1	13636248	1135	20.24	1.05	12	0.02	411.00	7946.00	13650	20230801	-39.05	7980	20240625	4.26	10700	-22.24	20240318	7980	4.26	20240625	13650	-39.05	20230801	7980	4.26	20240625	1.07	N	053580	500	68 억		654844	N	N	0	N	00	N
89	20240717	090438	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8340	20	2	0.24	3316760	402	5.79	8250	8340	8250	10810	5830	8320	8250.65	4.80	0	3	8533	8426	8333	8226	8133	8480	8280	69	2490	500	5990	10	1	13636248	1137	20.29	1.05	12	0.00	411.00	7946.00	13650	20230801	-38.90	7980	20240625	4.51	10700	-22.06	20240318	7980	4.51	20240625	13650	-38.90	20230801	7980	4.51	20240625	1.07	N	053580	500	68 억		654844	N	N	0	N	00	N
90	20240716	160541	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8320	-30	5	-0.36	57472180	6921	47.35	8240	8440	8240	10850	5850	8350	8304.02	4.81	0	-449	8516	8432	8336	8252	8156	8385	8205	69	2500	500	6010	10	1	13636248	1135	20.24	1.05	12	0.05	411.00	7946.00	13650	20230801	-39.05	7980	20240625	4.26	10700	-22.24	20240318	7980	4.26	20240625	13650	-39.05	20230801	7980	4.26	20240625	1.09	N	053580	500	68 억		655315	N	N	0	N	00	N
91	20240716	150546	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8300	-50	5	-0.60	48528770	5841	39.96	8240	8440	8240	10850	5850	8350	8308.30	4.81	0	-579	8516	8432	8336	8252	8156	8385	8205	69	2500	500	6010	10	1	13636248	1132	20.19	1.04	12	0.04	411.00	7946.00	13650	20230801	-39.19	7980	20240625	4.01	10700	-22.43	20240318	7980	4.01	20240625	13650	-39.19	20230801	7980	4.01	20240625	1.09	N	053580	500	68 억		655315	N	N	0	N	00	N
92	20240716	140544	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8310	-40	5	-0.48	31560580	3794	25.96	8240	8440	8240	10850	5850	8350	8318.55	4.81	0	-186	8516	8432	8336	8252	8156	8385	8205	69	2500	500	6010	10	1	13636248	1133	20.22	1.05	12	0.03	411.00	7946.00	13650	20230801	-39.12	7980	20240625	4.14	10700	-22.34	20240318	7980	4.14	20240625	13650	-39.12	20230801	7980	4.14	20240625	1.09	N	053580	500	68 억		655315	N	N	0	N	00	N
93	20240716	130545	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8330	-20	5	-0.24	29149490	3504	23.97	8240	8440	8240	10850	5850	8350	8318.92	4.81	0	-137	8516	8432	8336	8252	8156	8385	8205	69	2500	500	6010	10	1	13636248	1136	20.27	1.05	12	0.03	411.00	7946.00	13650	20230801	-38.97	7980	20240625	4.39	10700	-22.15	20240318	7980	4.39	20240625	13650	-38.97	20230801	7980	4.39	20240625	1.09	N	053580	500	68 억		655315	N	N	0	N	00	N
94	20240716	120543	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8250	-100	5	-1.20	24889490	2992	20.47	8240	8440	8240	10850	5850	8350	8318.68	4.81	0	-157	8516	8432	8336	8252	8156	8385	8205	69	2500	500	6010	10	1	13636248	1125	20.07	1.04	12	0.02	411.00	7946.00	13650	20230801	-39.56	7980	20240625	3.38	10700	-22.90	20240318	7980	3.38	20240625	13650	-39.56	20230801	7980	3.38	20240625	1.09	N	053580	500	68 억		655315	N	N	0	N	00	N
95	20240716	110543	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8320	-30	5	-0.36	12031170	1439	9.84	8240	8440	8240	10850	5850	8350	8360.79	4.81	0	-121	8516	8432	8336	8252	8156	8385	8205	69	2500	500	6010	10	1	13636248	1135	20.24	1.05	12	0.01	411.00	7946.00	13650	20230801	-39.05	7980	20240625	4.26	10700	-22.24	20240318	7980	4.26	20240625	13650	-39.05	20230801	7980	4.26	20240625	1.09	N	053580	500	68 억		655315	N	N	0	N	00	N
96	20240716	100544	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8370	20	2	0.24	10492610	1254	8.58	8240	8440	8240	10850	5850	8350	8367.31	4.81	0	-101	8516	8432	8336	8252	8156	8385	8205	69	2500	500	6010	10	1	13636248	1141	20.36	1.05	12	0.01	411.00	7946.00	13650	20230801	-38.68	7980	20240625	4.89	10700	-21.78	20240318	7980	4.89	20240625	13650	-38.68	20230801	7980	4.89	20240625	1.09	N	053580	500	68 억		655315	N	N	0	N	00	N
97	20240716	090541	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8340	-10	5	-0.12	543940	66	0.45	8240	8340	8240	10850	5850	8350	8241.52	4.81	0	-9	8516	8432	8336	8252	8156	8385	8205	69	2500	500	6010	10	1	13636248	1137	20.29	1.05	12	0.00	411.00	7946.00	13650	20230801	-38.90	7980	20240625	4.51	10700	-22.06	20240318	7980	4.51	20240625	13650	-38.90	20230801	7980	4.51	20240625	1.09	N	053580	500	68 억		655315	N	N	0	N	00	N
98	20240715	160534	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8350	-70	5	-0.83	121233500	14586	132.12	8360	8420	8240	10940	5900	8420	8311.63	4.80	0	1054	8593	8506	8423	8336	8253	8550	8380	69	2520	500	6060	10	1	13636248	1139	20.32	1.05	12	0.11	411.00	7946.00	13650	20230801	-38.83	7980	20240625	4.64	10700	-21.96	20240318	7980	4.64	20240625	13650	-38.83	20230801	7980	4.64	20240625	1.05	N	053580	500	68 억		654265	N	N	0	N	00	N
99	20240715	150538	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8360	-60	5	-0.71	117135290	14095	127.67	8360	8420	8240	10940	5900	8420	8310.41	4.80	0	1058	8593	8506	8423	8336	8253	8550	8380	69	2520	500	6060	10	1	13636248	1140	20.34	1.05	12	0.10	411.00	7946.00	13650	20230801	-38.75	7980	20240625	4.76	10700	-21.87	20240318	7980	4.76	20240625	13650	-38.75	20230801	7980	4.76	20240625	1.05	N	053580	500	68 억		654265	N	N	0	N	00	N
100	20240715	140537	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8330	-90	5	-1.07	108930190	13112	118.77	8360	8420	8240	10940	5900	8420	8307.67	4.80	0	1170	8593	8506	8423	8336	8253	8550	8380	69	2520	500	6060	10	1	13636248	1136	20.27	1.05	12	0.10	411.00	7946.00	13650	20230801	-38.97	7980	20240625	4.39	10700	-22.15	20240318	7980	4.39	20240625	13650	-38.97	20230801	7980	4.39	20240625	1.05	N	053580	500	68 억		654265	N	N	0	N	00	N
101	20240715	130537	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8330	-90	5	-1.07	95503910	11498	104.15	8360	8420	8240	10940	5900	8420	8306.13	4.80	0	1168	8593	8506	8423	8336	8253	8550	8380	69	2520	500	6060	10	1	13636248	1136	20.27	1.05	12	0.08	411.00	7946.00	13650	20230801	-38.97	7980	20240625	4.39	10700	-22.15	20240318	7980	4.39	20240625	13650	-38.97	20230801	7980	4.39	20240625	1.05	N	053580	500	68 억		654265	N	N	0	N	00	N
102	20240715	120538	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8340	-80	5	-0.95	40309550	4837	43.81	8360	8420	8300	10940	5900	8420	8333.58	4.80	0	-506	8593	8506	8423	8336	8253	8550	8380	69	2520	500	6060	10	1	13636248	1137	20.29	1.05	12	0.04	411.00	7946.00	13650	20230801	-38.90	7980	20240625	4.51	10700	-22.06	20240318	7980	4.51	20240625	13650	-38.90	20230801	7980	4.51	20240625	1.05	N	053580	500	68 억		654265	N	N	0	N	00	N
103	20240715	110537	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8340	-80	5	-0.95	34474660	4136	37.46	8360	8420	8300	10940	5900	8420	8335.27	4.80	0	-497	8593	8506	8423	8336	8253	8550	8380	69	2520	500	6060	10	1	13636248	1137	20.29	1.05	12	0.03	411.00	7946.00	13650	20230801	-38.90	7980	20240625	4.51	10700	-22.06	20240318	7980	4.51	20240625	13650	-38.90	20230801	7980	4.51	20240625	1.05	N	053580	500	68 억		654265	N	N	0	N	00	N
104	20240715	100537	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8350	-70	5	-0.83	19363160	2323	21.04	8360	8420	8300	10940	5900	8420	8335.41	4.80	0	27	8593	8506	8423	8336	8253	8550	8380	69	2520	500	6060	10	1	13636248	1139	20.32	1.05	12	0.02	411.00	7946.00	13650	20230801	-38.83	7980	20240625	4.64	10700	-21.96	20240318	7980	4.64	20240625	13650	-38.83	20230801	7980	4.64	20240625	1.05	N	053580	500	68 억		654265	N	N	0	N	00	N
105	20240715	090538	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8420	0	3	0.00	301020	36	0.33	8360	8420	8360	10940	5900	8420	8361.67	4.80	0	3	8593	8506	8423	8336	8253	8550	8380	69	2520	500	6060	10	1	13636248	1148	20.49	1.06	12	0.00	411.00	7946.00	13650	20230801	-38.32	7980	20240625	5.51	10700	-21.31	20240318	7980	5.51	20240625	13650	-38.32	20230801	7980	5.51	20240625	1.05	N	053580	500	68 억		654265	N	N	0	N	00	N
106	20240712	160533	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8420	0	3	0.00	92416830	11001	46.64	8340	8510	8340	10940	5900	8420	8400.77	4.80	0	85	8680	8550	8460	8330	8240	8505	8285	69	2520	500	6060	10	1	13636248	1148	20.49	1.06	12	0.08	411.00	7946.00	13650	20230801	-38.32	7980	20240625	5.51	10700	-21.31	20240318	7980	5.51	20240625	13650	-38.32	20230801	7980	5.51	20240625	1.03	N	053580	500	68 억		654178	N	N	0	N	00	N
107	20240712	150535	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8410	-10	5	-0.12	80828640	9619	40.78	8340	8510	8340	10940	5900	8420	8403.02	4.80	0	135	8680	8550	8460	8330	8240	8505	8285	69	2520	500	6060	10	1	13636248	1147	20.46	1.06	12	0.07	411.00	7946.00	13650	20230801	-38.39	7980	20240625	5.39	10700	-21.40	20240318	7980	5.39	20240625	13650	-38.39	20230801	7980	5.39	20240625	1.03	N	053580	500	68 억		654178	N	N	0	N	00	N
108	20240712	140539	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8450	30	2	0.36	48246540	5735	24.31	8340	8510	8340	10940	5900	8420	8412.65	4.80	0	143	8680	8550	8460	8330	8240	8505	8285	69	2520	500	6060	10	1	13636248	1152	20.56	1.06	12	0.04	411.00	7946.00	13650	20230801	-38.10	7980	20240625	5.89	10700	-21.03	20240318	7980	5.89	20240625	13650	-38.10	20230801	7980	5.89	20240625	1.03	N	053580	500	68 억		654178	N	N	0	N	00	N
109	20240712	130535	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8430	10	2	0.12	41322630	4913	20.83	8340	8510	8340	10940	5900	8420	8410.88	4.80	0	-121	8680	8550	8460	8330	8240	8505	8285	69	2520	500	6060	10	1	13636248	1150	20.51	1.06	12	0.04	411.00	7946.00	13650	20230801	-38.24	7980	20240625	5.64	10700	-21.21	20240318	7980	5.64	20240625	13650	-38.24	20230801	7980	5.64	20240625	1.03	N	053580	500	68 억		654178	N	N	0	N	00	N
110	20240712	120536	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8430	10	2	0.12	29387360	3496	14.82	8340	8510	8340	10940	5900	8420	8406.00	4.80	0	-314	8680	8550	8460	8330	8240	8505	8285	69	2520	500	6060	10	1	13636248	1150	20.51	1.06	12	0.03	411.00	7946.00	13650	20230801	-38.24	7980	20240625	5.64	10700	-21.21	20240318	7980	5.64	20240625	13650	-38.24	20230801	7980	5.64	20240625	1.03	N	053580	500	68 억		654178	N	N	0	N	00	N
111	20240712	110533	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8420	0	3	0.00	15696190	1873	7.94	8340	8510	8340	10940	5900	8420	8380.24	4.80	0	-194	8680	8550	8460	8330	8240	8505	8285	69	2520	500	6060	10	1	13636248	1148	20.49	1.06	12	0.01	411.00	7946.00	13650	20230801	-38.32	7980	20240625	5.51	10700	-21.31	20240318	7980	5.51	20240625	13650	-38.32	20230801	7980	5.51	20240625	1.03	N	053580	500	68 억		654178	N	N	0	N	00	N
112	20240712	100536	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8400	-20	5	-0.24	13867570	1656	7.02	8340	8510	8340	10940	5900	8420	8374.14	4.80	0	-40	8680	8550	8460	8330	8240	8505	8285	69	2520	500	6060	10	1	13636248	1145	20.44	1.06	12	0.01	411.00	7946.00	13650	20230801	-38.46	7980	20240625	5.26	10700	-21.50	20240318	7980	5.26	20240625	13650	-38.46	20230801	7980	5.26	20240625	1.03	N	053580	500	68 억		654178	N	N	0	N	00	N
113	20240712	090532	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8360	-60	5	-0.71	6334200	758	3.21	8340	8360	8340	10940	5900	8420	8356.46	4.80	0	4	8680	8550	8460	8330	8240	8505	8285	69	2520	500	6060	10	1	13636248	1140	20.34	1.05	12	0.01	411.00	7946.00	13650	20230801	-38.75	7980	20240625	4.76	10700	-21.87	20240318	7980	4.76	20240625	13650	-38.75	20230801	7980	4.76	20240625	1.03	N	053580	500	68 억		654178	N	N	0	N	00	N
114	20240711	160531	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8420	-170	5	-1.98	198478310	23574	136.99	8590	8590	8370	11160	6020	8590	8419.37	4.80	0	-634	8830	8710	8620	8500	8410	8665	8455	69	2570	500	6180	10	1	13636248	1148	20.49	1.06	12	0.17	411.00	7946.00	13650	20230801	-38.32	7980	20240625	5.51	10700	-21.31	20240318	7980	5.51	20240625	13650	-38.32	20230801	7980	5.51	20240625	1.06	N	053580	500	68 억		654798	N	N	0	N	00	N
115	20240711	150536	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8390	-200	5	-2.33	193865190	23026	133.81	8590	8590	8370	11160	6020	8590	8419.40	4.80	0	-578	8830	8710	8620	8500	8410	8665	8455	69	2570	500	6180	10	1	13636248	1144	20.41	1.06	12	0.17	411.00	7946.00	13650	20230801	-38.53	7980	20240625	5.14	10700	-21.59	20240318	7980	5.14	20240625	13650	-38.53	20230801	7980	5.14	20240625	1.06	N	053580	500	68 억		654798	N	N	0	N	00	N
116	20240711	140535	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8400	-190	5	-2.21	179338420	21295	123.75	8590	8590	8370	11160	6020	8590	8421.61	4.80	0	-462	8830	8710	8620	8500	8410	8665	8455	69	2570	500	6180	10	1	13636248	1145	20.44	1.06	12	0.16	411.00	7946.00	13650	20230801	-38.46	7980	20240625	5.26	10700	-21.50	20240318	7980	5.26	20240625	13650	-38.46	20230801	7980	5.26	20240625	1.06	N	053580	500	68 억		654798	N	N	0	N	00	N
117	20240711	130533	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8420	-170	5	-1.98	149876520	17785	103.35	8590	8590	8370	11160	6020	8590	8427.12	4.80	0	-87	8830	8710	8620	8500	8410	8665	8455	69	2570	500	6180	10	1	13636248	1148	20.49	1.06	12	0.13	411.00	7946.00	13650	20230801	-38.32	7980	20240625	5.51	10700	-21.31	20240318	7980	5.51	20240625	13650	-38.32	20230801	7980	5.51	20240625	1.06	N	053580	500	68 억		654798	N	N	0	N	00	N
118	20240711	120534	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8400	-190	5	-2.21	133899920	15880	92.28	8590	8590	8370	11160	6020	8590	8431.97	4.80	0	54	8830	8710	8620	8500	8410	8665	8455	69	2570	500	6180	10	1	13636248	1145	20.44	1.06	12	0.12	411.00	7946.00	13650	20230801	-38.46	7980	20240625	5.26	10700	-21.50	20240318	7980	5.26	20240625	13650	-38.46	20230801	7980	5.26	20240625	1.06	N	053580	500	68 억		654798	N	N	0	N	00	N
119	20240711	110532	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8400	-190	5	-2.21	123386030	14628	85.01	8590	8590	8370	11160	6020	8590	8434.91	4.80	0	187	8830	8710	8620	8500	8410	8665	8455	69	2570	500	6180	10	1	13636248	1145	20.44	1.06	12	0.11	411.00	7946.00	13650	20230801	-38.46	7980	20240625	5.26	10700	-21.50	20240318	7980	5.26	20240625	13650	-38.46	20230801	7980	5.26	20240625	1.06	N	053580	500	68 억		654798	N	N	0	N	00	N
120	20240711	100532	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8420	-170	5	-1.98	89785560	10626	61.75	8590	8590	8390	11160	6020	8590	8449.60	4.80	0	424	8830	8710	8620	8500	8410	8665	8455	69	2570	500	6180	10	1	13636248	1148	20.49	1.06	12	0.08	411.00	7946.00	13650	20230801	-38.32	7980	20240625	5.51	10700	-21.31	20240318	7980	5.51	20240625	13650	-38.32	20230801	7980	5.51	20240625	1.06	N	053580	500	68 억		654798	N	N	0	N	00	N
121	20240711	090531	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8530	-60	5	-0.70	1437850	168	0.98	8590	8590	8530	11160	6020	8590	8558.44	4.80	0	0	8830	8710	8620	8500	8410	8665	8455	69	2570	500	6180	10	1	13636248	1163	20.75	1.07	12	0.00	411.00	7946.00	13650	20230801	-37.51	7980	20240625	6.89	10700	-20.28	20240318	7980	6.89	20240625	13650	-37.51	20230801	7980	6.89	20240625	1.06	N	053580	500	68 억		654798	N	N	0	N	00	N
122	20240710	160531	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8590	-100	5	-1.15	142779850	16660	63.90	8740	8740	8530	11290	6090	8690	8570.22	4.80	0	-135	8843	8766	8623	8546	8403	8805	8585	69	2600	500	6250	10	1	13636248	1171	20.90	1.08	12	0.12	411.00	7946.00	13650	20230801	-37.07	7980	20240625	7.64	10700	-19.72	20240318	7980	7.64	20240625	13650	-37.07	20230801	7980	7.64	20240625	1.08	N	053580	500	68 억		655143	N	N	0	N	00	N
123	20240710	150533	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8570	-120	5	-1.38	135562730	15817	60.66	8740	8740	8530	11290	6090	8690	8570.70	4.80	0	-262	8843	8766	8623	8546	8403	8805	8585	69	2600	500	6250	10	1	13636248	1169	20.85	1.08	12	0.12	411.00	7946.00	13650	20230801	-37.22	7980	20240625	7.39	10700	-19.91	20240318	7980	7.39	20240625	13650	-37.22	20230801	7980	7.39	20240625	1.08	N	053580	500	68 억		655143	N	N	0	N	00	N
124	20240710	140530	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8580	-110	5	-1.27	121669200	14192	54.43	8740	8740	8530	11290	6090	8690	8573.08	4.80	0	216	8843	8766	8623	8546	8403	8805	8585	69	2600	500	6250	10	1	13636248	1170	20.88	1.08	12	0.10	411.00	7946.00	13650	20230801	-37.14	7980	20240625	7.52	10700	-19.81	20240318	7980	7.52	20240625	13650	-37.14	20230801	7980	7.52	20240625	1.08	N	053580	500	68 억		655143	N	N	0	N	00	N
125	20240710	130531	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8550	-140	5	-1.61	113120360	13193	50.60	8740	8740	8530	11290	6090	8690	8574.27	4.80	0	362	8843	8766	8623	8546	8403	8805	8585	69	2600	500	6250	10	1	13636248	1166	20.80	1.08	12	0.10	411.00	7946.00	13650	20230801	-37.36	7980	20240625	7.14	10700	-20.09	20240318	7980	7.14	20240625	13650	-37.36	20230801	7980	7.14	20240625	1.08	N	053580	500	68 억		655143	N	N	0	N	00	N
126	20240710	120531	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8530	-160	5	-1.84	99080740	11549	44.29	8740	8740	8530	11290	6090	8690	8579.16	4.80	0	117	8843	8766	8623	8546	8403	8805	8585	69	2600	500	6250	10	1	13636248	1163	20.75	1.07	12	0.08	411.00	7946.00	13650	20230801	-37.51	7980	20240625	6.89	10700	-20.28	20240318	7980	6.89	20240625	13650	-37.51	20230801	7980	6.89	20240625	1.08	N	053580	500	68 억		655143	N	N	0	N	00	N
127	20240710	110532	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8590	-100	5	-1.15	71527160	8327	31.94	8740	8740	8550	11290	6090	8690	8589.79	4.80	0	267	8843	8766	8623	8546	8403	8805	8585	69	2600	500	6250	10	1	13636248	1171	20.90	1.08	12	0.06	411.00	7946.00	13650	20230801	-37.07	7980	20240625	7.64	10700	-19.72	20240318	7980	7.64	20240625	13650	-37.07	20230801	7980	7.64	20240625	1.08	N	053580	500	68 억		655143	N	N	0	N	00	N
128	20240710	100528	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8560	-130	5	-1.50	62663380	7294	27.98	8740	8740	8550	11290	6090	8690	8591.09	4.80	0	467	8843	8766	8623	8546	8403	8805	8585	69	2600	500	6250	10	1	13636248	1167	20.83	1.08	12	0.05	411.00	7946.00	13650	20230801	-37.29	7980	20240625	7.27	10700	-20.00	20240318	7980	7.27	20240625	13650	-37.29	20230801	7980	7.27	20240625	1.08	N	053580	500	68 억		655143	N	N	0	N	00	N
129	20240710	090530	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8720	30	2	0.35	3232280	370	1.42	8740	8740	8640	11290	6090	8690	8735.89	4.80	0	-82	8843	8766	8623	8546	8403	8805	8585	69	2600	500	6250	10	1	13636248	1189	21.22	1.10	12	0.00	411.00	7946.00	13650	20230801	-36.12	7980	20240625	9.27	10700	-18.50	20240318	7980	9.27	20240625	13650	-36.12	20230801	7980	9.27	20240625	1.08	N	053580	500	68 억		655143	N	N	0	N	00	N
130	20240709	160529	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8690	180	2	2.12	217239510	25204	120.64	8480	8700	8480	11060	5960	8510	8618.34	4.80	0	477	8630	8570	8480	8420	8330	8600	8450	69	2550	500	6120	10	1	13636248	1185	21.14	1.09	12	0.18	411.00	7946.00	13650	20230801	-36.34	7980	20240625	8.90	10700	-18.79	20240318	7980	8.90	20240625	13650	-36.34	20230801	7980	8.90	20240625	1.08	N	053580	500	68 억		654588	N	N	0	N	00	N
131	20240709	150530	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8660	150	2	1.76	202043920	23454	112.26	8480	8700	8480	11060	5960	8510	8614.48	4.80	0	590	8630	8570	8480	8420	8330	8600	8450	69	2550	500	6120	10	1	13636248	1181	21.07	1.09	12	0.17	411.00	7946.00	13650	20230801	-36.56	7980	20240625	8.52	10700	-19.07	20240318	7980	8.52	20240625	13650	-36.56	20230801	7980	8.52	20240625	1.08	N	053580	500	68 억		654588	N	N	0	N	00	N
132	20240709	140531	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8620	110	2	1.29	161476070	18763	89.81	8480	8700	8480	11060	5960	8510	8606.09	4.80	0	922	8630	8570	8480	8420	8330	8600	8450	69	2550	500	6120	10	1	13636248	1175	20.97	1.08	12	0.14	411.00	7946.00	13650	20230801	-36.85	7980	20240625	8.02	10700	-19.44	20240318	7980	8.02	20240625	13650	-36.85	20230801	7980	8.02	20240625	1.08	N	053580	500	68 억		654588	N	N	0	N	00	N
133	20240709	130532	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8650	140	2	1.65	122127410	14209	68.01	8480	8680	8480	11060	5960	8510	8595.07	4.80	0	985	8630	8570	8480	8420	8330	8600	8450	69	2550	500	6120	10	1	13636248	1180	21.05	1.09	12	0.10	411.00	7946.00	13650	20230801	-36.63	7980	20240625	8.40	10700	-19.16	20240318	7980	8.40	20240625	13650	-36.63	20230801	7980	8.40	20240625	1.08	N	053580	500	68 억		654588	N	N	0	N	00	N
134	20240709	120533	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8610	100	2	1.18	111906720	13022	62.33	8480	8680	8480	11060	5960	8510	8593.67	4.80	0	997	8630	8570	8480	8420	8330	8600	8450	69	2550	500	6120	10	1	13636248	1174	20.95	1.08	12	0.10	411.00	7946.00	13650	20230801	-36.92	7980	20240625	7.89	10700	-19.53	20240318	7980	7.89	20240625	13650	-36.92	20230801	7980	7.89	20240625	1.08	N	053580	500	68 억		654588	N	N	0	N	00	N
135	20240709	110532	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8610	100	2	1.18	82915080	9659	46.23	8480	8650	8480	11060	5960	8510	8584.23	4.80	0	806	8630	8570	8480	8420	8330	8600	8450	69	2550	500	6120	10	1	13636248	1174	20.95	1.08	12	0.07	411.00	7946.00	13650	20230801	-36.92	7980	20240625	7.89	10700	-19.53	20240318	7980	7.89	20240625	13650	-36.92	20230801	7980	7.89	20240625	1.08	N	053580	500	68 억		654588	N	N	0	N	00	N
136	20240709	100531	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8610	100	2	1.18	50858300	5936	28.41	8480	8650	8480	11060	5960	8510	8567.77	4.80	0	934	8630	8570	8480	8420	8330	8600	8450	69	2550	500	6120	10	1	13636248	1174	20.95	1.08	12	0.04	411.00	7946.00	13650	20230801	-36.92	7980	20240625	7.89	10700	-19.53	20240318	7980	7.89	20240625	13650	-36.92	20230801	7980	7.89	20240625	1.08	N	053580	500	68 억		654588	N	N	0	N	00	N
137	20240709	090530	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8510	0	3	0.00	1156390	136	0.65	8480	8510	8480	11060	5960	8510	8502.87	4.80	0	109	8630	8570	8480	8420	8330	8600	8450	69	2550	500	6120	10	1	13636248	1160	20.71	1.07	12	0.00	411.00	7946.00	13650	20230801	-37.66	7980	20240625	6.64	10700	-20.47	20240318	7980	6.64	20240625	13650	-37.66	20230801	7980	6.64	20240625	1.08	N	053580	500	68 억		654588	N	N	0	N	00	N
138	20240708	160527	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8510	80	2	0.95	176631260	20886	100.37	8390	8540	8390	10950	5910	8430	8456.92	4.78	0	3076	8770	8600	8460	8290	8150	8685	8375	69	2520	500	6060	10	1	13636248	1160	20.71	1.07	12	0.15	411.00	7946.00	13650	20230801	-37.66	7980	20240625	6.64	10700	-20.47	20240318	7980	6.64	20240625	13650	-37.66	20230801	7980	6.64	20240625	1.05	N	053580	500	68 억		651469	N	N	0	N	00	N
139	20240708	150528	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8510	80	2	0.95	167123870	19768	95.00	8390	8540	8390	10950	5910	8430	8454.26	4.78	0	2815	8770	8600	8460	8290	8150	8685	8375	69	2520	500	6060	10	1	13636248	1160	20.71	1.07	12	0.14	411.00	7946.00	13650	20230801	-37.66	7980	20240625	6.64	10700	-20.47	20240318	7980	6.64	20240625	13650	-37.66	20230801	7980	6.64	20240625	1.05	N	053580	500	68 억		651469	N	N	0	N	00	N
140	20240708	140530	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8460	30	2	0.36	140415610	16628	79.91	8390	8510	8390	10950	5910	8430	8444.53	4.78	0	2073	8770	8600	8460	8290	8150	8685	8375	69	2520	500	6060	10	1	13636248	1154	20.58	1.06	12	0.12	411.00	7946.00	13650	20230801	-38.02	7980	20240625	6.02	10700	-20.93	20240318	7980	6.02	20240625	13650	-38.02	20230801	7980	6.02	20240625	1.05	N	053580	500	68 억		651469	N	N	0	N	00	N
141	20240708	130526	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8440	10	2	0.12	126555380	14985	72.01	8390	8510	8390	10950	5910	8430	8445.47	4.78	0	1587	8770	8600	8460	8290	8150	8685	8375	69	2520	500	6060	10	1	13636248	1151	20.54	1.06	12	0.11	411.00	7946.00	13650	20230801	-38.17	7980	20240625	5.76	10700	-21.12	20240318	7980	5.76	20240625	13650	-38.17	20230801	7980	5.76	20240625	1.05	N	053580	500	68 억		651469	N	N	0	N	00	N
142	20240708	120528	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8420	-10	5	-0.12	123385530	14609	70.21	8390	8510	8390	10950	5910	8430	8445.86	4.78	0	1600	8770	8600	8460	8290	8150	8685	8375	69	2520	500	6060	10	1	13636248	1148	20.49	1.06	12	0.11	411.00	7946.00	13650	20230801	-38.32	7980	20240625	5.51	10700	-21.31	20240318	7980	5.51	20240625	13650	-38.32	20230801	7980	5.51	20240625	1.05	N	053580	500	68 억		651469	N	N	0	N	00	N
143	20240708	110526	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8460	30	2	0.36	83289570	9855	47.36	8390	8510	8390	10950	5910	8430	8451.50	4.78	0	1200	8770	8600	8460	8290	8150	8685	8375	69	2520	500	6060	10	1	13636248	1154	20.58	1.06	12	0.07	411.00	7946.00	13650	20230801	-38.02	7980	20240625	6.02	10700	-20.93	20240318	7980	6.02	20240625	13650	-38.02	20230801	7980	6.02	20240625	1.05	N	053580	500	68 억		651469	N	N	0	N	00	N
144	20240708	100527	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8500	70	2	0.83	55772060	6611	31.77	8390	8500	8390	10950	5910	8430	8436.25	4.78	0	1603	8770	8600	8460	8290	8150	8685	8375	69	2520	500	6060	10	1	13636248	1159	20.68	1.07	12	0.05	411.00	7946.00	13650	20230801	-37.73	7980	20240625	6.52	10700	-20.56	20240318	7980	6.52	20240625	13650	-37.73	20230801	7980	6.52	20240625	1.05	N	053580	500	68 억		651469	N	N	0	N	00	N
145	20240708	090527	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8440	10	2	0.12	22675530	2693	12.94	8390	8440	8390	10950	5910	8430	8420.17	4.78	0	1935	8770	8600	8460	8290	8150	8685	8375	69	2520	500	6060	10	1	13636248	1151	20.54	1.06	12	0.02	411.00	7946.00	13650	20230801	-38.17	7980	20240625	5.76	10700	-21.12	20240318	7980	5.76	20240625	13650	-38.17	20230801	7980	5.76	20240625	1.05	N	053580	500	68 억		651469	N	N	0	N	00	N
146	20240705	160524	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8430	60	2	0.72	174168330	20560	82.27	8320	8630	8320	10880	5860	8370	8471.33	4.77	0	1157	8530	8450	8360	8280	8190	8490	8320	69	2510	500	6020	10	1	13636248	1150	20.51	1.06	12	0.15	411.00	7946.00	13650	20230801	-38.24	7980	20240625	5.64	10700	-21.21	20240318	7980	5.64	20240625	13650	-38.24	20230801	7980	5.64	20240625	1.05	N	053580	500	68 억		650304	N	N	0	N	00	N
147	20240705	150526	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8440	70	2	0.84	156412610	18455	73.85	8320	8630	8320	10880	5860	8370	8475.35	4.77	0	755	8530	8450	8360	8280	8190	8490	8320	69	2510	500	6020	10	1	13636248	1151	20.54	1.06	12	0.14	411.00	7946.00	13650	20230801	-38.17	7980	20240625	5.76	10700	-21.12	20240318	7980	5.76	20240625	13650	-38.17	20230801	7980	5.76	20240625	1.05	N	053580	500	68 억		650304	N	N	0	N	00	N
148	20240705	140527	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8450	80	2	0.96	111132520	13113	52.47	8320	8630	8320	10880	5860	8370	8474.99	4.77	0	781	8530	8450	8360	8280	8190	8490	8320	69	2510	500	6020	10	1	13636248	1152	20.56	1.06	12	0.10	411.00	7946.00	13650	20230801	-38.10	7980	20240625	5.89	10700	-21.03	20240318	7980	5.89	20240625	13650	-38.10	20230801	7980	5.89	20240625	1.05	N	053580	500	68 억		650304	N	N	0	N	00	N
149	20240705	130526	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8480	110	2	1.31	81443120	9601	38.42	8320	8630	8320	10880	5860	8370	8482.77	4.77	0	637	8530	8450	8360	8280	8190	8490	8320	69	2510	500	6020	10	1	13636248	1156	20.63	1.07	12	0.07	411.00	7946.00	13650	20230801	-37.88	7980	20240625	6.27	10700	-20.75	20240318	7980	6.27	20240625	13650	-37.88	20230801	7980	6.27	20240625	1.05	N	053580	500	68 억		650304	N	N	0	N	00	N
150	20240705	120526	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8500	130	2	1.55	73999480	8723	34.90	8320	8630	8320	10880	5860	8370	8483.26	4.77	0	637	8530	8450	8360	8280	8190	8490	8320	69	2510	500	6020	10	1	13636248	1159	20.68	1.07	12	0.06	411.00	7946.00	13650	20230801	-37.73	7980	20240625	6.52	10700	-20.56	20240318	7980	6.52	20240625	13650	-37.73	20230801	7980	6.52	20240625	1.05	N	053580	500	68 억		650304	N	N	0	N	00	N
151	20240705	110524	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8500	130	2	1.55	68776530	8107	32.44	8320	8630	8320	10880	5860	8370	8483.60	4.77	0	637	8530	8450	8360	8280	8190	8490	8320	69	2510	500	6020	10	1	13636248	1159	20.68	1.07	12	0.06	411.00	7946.00	13650	20230801	-37.73	7980	20240625	6.52	10700	-20.56	20240318	7980	6.52	20240625	13650	-37.73	20230801	7980	6.52	20240625	1.05	N	053580	500	68 억		650304	N	N	0	N	00	N
152	20240705	100524	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8490	120	2	1.43	43645890	5153	20.62	8320	8630	8320	10880	5860	8370	8470.00	4.77	0	639	8530	8450	8360	8280	8190	8490	8320	69	2510	500	6020	10	1	13636248	1158	20.66	1.07	12	0.04	411.00	7946.00	13650	20230801	-37.80	7980	20240625	6.39	10700	-20.65	20240318	7980	6.39	20240625	13650	-37.80	20230801	7980	6.39	20240625	1.05	N	053580	500	68 억		650304	N	N	0	N	00	N
153	20240705	090525	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8400	30	2	0.36	2028520	243	0.97	8320	8450	8320	10880	5860	8370	8347.82	4.77	0	12	8530	8450	8360	8280	8190	8490	8320	69	2510	500	6020	10	1	13636248	1145	20.44	1.06	12	0.00	411.00	7946.00	13650	20230801	-38.46	7980	20240625	5.26	10700	-21.50	20240318	7980	5.26	20240625	13650	-38.46	20230801	7980	5.26	20240625	1.05	N	053580	500	68 억		650304	N	N	0	N	00	N
154	20240704	160522	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8370	10	2	0.12	208912470	24991	5.28	8350	8440	8270	10860	5860	8360	8359.51	4.77	0	300	8806	8582	8416	8192	8026	8695	8305	69	2500	500	6010	10	1	13636248	1141	20.36	1.05	12	0.18	411.00	7946.00	13650	20230801	-38.68	7980	20240625	4.89	10700	-21.78	20240318	7980	4.89	20240625	13650	-38.68	20230801	7980	4.89	20240625	1.01	N	053580	500	68 억		649866	N	N	0	N	00	N
155	20240704	150525	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8380	20	2	0.24	198982290	23807	5.03	8350	8440	8270	10860	5860	8360	8358.14	4.77	0	268	8806	8582	8416	8192	8026	8695	8305	69	2500	500	6010	10	1	13636248	1143	20.39	1.05	12	0.17	411.00	7946.00	13650	20230801	-38.61	7980	20240625	5.01	10700	-21.68	20240318	7980	5.01	20240625	13650	-38.61	20230801	7980	5.01	20240625	1.01	N	053580	500	68 억		649866	N	N	0	N	00	N
156	20240704	140525	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8430	70	2	0.84	182553540	21849	4.61	8350	8440	8270	10860	5860	8360	8355.22	4.77	0	300	8806	8582	8416	8192	8026	8695	8305	69	2500	500	6010	10	1	13636248	1150	20.51	1.06	12	0.16	411.00	7946.00	13650	20230801	-38.24	7980	20240625	5.64	10700	-21.21	20240318	7980	5.64	20240625	13650	-38.24	20230801	7980	5.64	20240625	1.01	N	053580	500	68 억		649866	N	N	0	N	00	N
157	20240704	130525	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8420	60	2	0.72	159745570	19133	4.04	8350	8420	8270	10860	5860	8360	8349.19	4.77	0	274	8806	8582	8416	8192	8026	8695	8305	69	2500	500	6010	10	1	13636248	1148	20.49	1.06	12	0.14	411.00	7946.00	13650	20230801	-38.32	7980	20240625	5.51	10700	-21.31	20240318	7980	5.51	20240625	13650	-38.32	20230801	7980	5.51	20240625	1.01	N	053580	500	68 억		649866	N	N	0	N	00	N
158	20240704	120524	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8350	-10	5	-0.12	139113060	16674	3.52	8350	8410	8270	10860	5860	8360	8343.06	4.77	0	286	8806	8582	8416	8192	8026	8695	8305	69	2500	500	6010	10	1	13636248	1139	20.32	1.05	12	0.12	411.00	7946.00	13650	20230801	-38.83	7980	20240625	4.64	10700	-21.96	20240318	7980	4.64	20240625	13650	-38.83	20230801	7980	4.64	20240625	1.01	N	053580	500	68 억		649866	N	N	0	N	00	N
159	20240704	110523	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8310	-50	5	-0.60	63733140	7681	1.62	8350	8350	8270	10860	5860	8360	8297.10	4.77	0	-495	8806	8582	8416	8192	8026	8695	8305	69	2500	500	6010	10	1	13636248	1133	20.22	1.05	12	0.06	411.00	7946.00	13650	20230801	-39.12	7980	20240625	4.14	10700	-22.34	20240318	7980	4.14	20240625	13650	-39.12	20230801	7980	4.14	20240625	1.01	N	053580	500	68 억		649866	N	N	0	N	00	N
160	20240704	100523	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8310	-50	5	-0.60	41892470	5042	1.06	8350	8350	8270	10860	5860	8360	8308.19	4.77	0	-459	8806	8582	8416	8192	8026	8695	8305	69	2500	500	6010	10	1	13636248	1133	20.22	1.05	12	0.04	411.00	7946.00	13650	20230801	-39.12	7980	20240625	4.14	10700	-22.34	20240318	7980	4.14	20240625	13650	-39.12	20230801	7980	4.14	20240625	1.01	N	053580	500	68 억		649866	N	N	0	N	00	N
161	20240704	090524	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8340	-20	5	-0.24	12614830	1514	0.32	8350	8350	8280	10860	5860	8360	8331.17	4.77	0	-140	8806	8582	8416	8192	8026	8695	8305	69	2500	500	6010	10	1	13636248	1137	20.29	1.05	12	0.01	411.00	7946.00	13650	20230801	-38.90	7980	20240625	4.51	10700	-22.06	20240318	7980	4.51	20240625	13650	-38.90	20230801	7980	4.51	20240625	1.01	N	053580	500	68 억		649866	N	N	0	N	00	N
162	20240703	160521	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8360	110	2	1.33	457183420	54314	173.64	8260	8640	8250	10720	5780	8250	8417.42	4.78	0	-2695	8456	8352	8266	8162	8076	8345	8155	69	2470	500	5940	10	1	13636248	1140	20.34	1.05	12	0.40	411.00	7946.00	13650	20230801	-38.75	7980	20240625	4.76	10700	-21.87	20240318	7980	4.76	20240625	13650	-38.75	20230801	7980	4.76	20240625	1.07	N	053580	500	68 억		652403	N	N	0	N	00	N
163	20240703	150523	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8400	150	2	1.82	424175780	50379	161.06	8260	8640	8250	10720	5780	8250	8419.69	4.78	0	-2219	8456	8352	8266	8162	8076	8345	8155	69	2470	500	5940	10	1	13636248	1145	20.44	1.06	12	0.37	411.00	7946.00	13650	20230801	-38.46	7980	20240625	5.26	10700	-21.50	20240318	7980	5.26	20240625	13650	-38.46	20230801	7980	5.26	20240625	1.07	N	053580	500	68 억		652403	N	N	0	N	00	N
164	20240703	140523	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8480	230	2	2.79	371307290	44093	140.96	8260	8640	8250	10720	5780	8250	8421.00	4.78	0	-2607	8456	8352	8266	8162	8076	8345	8155	69	2470	500	5940	10	1	13636248	1156	20.63	1.07	12	0.32	411.00	7946.00	13650	20230801	-37.88	7980	20240625	6.27	10700	-20.75	20240318	7980	6.27	20240625	13650	-37.88	20230801	7980	6.27	20240625	1.07	N	053580	500	68 억		652403	N	N	0	N	00	N
165	20240703	130522	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8490	240	2	2.91	336392810	39978	127.81	8260	8640	8250	10720	5780	8250	8414.45	4.78	0	-2515	8456	8352	8266	8162	8076	8345	8155	69	2470	500	5940	10	1	13636248	1158	20.66	1.07	12	0.29	411.00	7946.00	13650	20230801	-37.80	7980	20240625	6.39	10700	-20.65	20240318	7980	6.39	20240625	13650	-37.80	20230801	7980	6.39	20240625	1.07	N	053580	500	68 억		652403	N	N	0	N	00	N
166	20240703	120521	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8420	170	2	2.06	316490000	37629	120.30	8260	8640	8250	10720	5780	8250	8410.80	4.78	0	-1895	8456	8352	8266	8162	8076	8345	8155	69	2470	500	5940	10	1	13636248	1148	20.49	1.06	12	0.28	411.00	7946.00	13650	20230801	-38.32	7980	20240625	5.51	10700	-21.31	20240318	7980	5.51	20240625	13650	-38.32	20230801	7980	5.51	20240625	1.07	N	053580	500	68 억		652403	N	N	0	N	00	N
167	20240703	110524	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8390	140	2	1.70	286555610	34079	108.95	8260	8640	8250	10720	5780	8250	8408.57	4.78	0	-1346	8456	8352	8266	8162	8076	8345	8155	69	2470	500	5940	10	1	13636248	1144	20.41	1.06	12	0.25	411.00	7946.00	13650	20230801	-38.53	7980	20240625	5.14	10700	-21.59	20240318	7980	5.14	20240625	13650	-38.53	20230801	7980	5.14	20240625	1.07	N	053580	500	68 억		652403	N	N	0	N	00	N
168	20240703	100523	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8330	80	2	0.97	58525030	7076	22.62	8260	8340	8250	10720	5780	8250	8270.92	4.78	0	-1746	8456	8352	8266	8162	8076	8345	8155	69	2470	500	5940	10	1	13636248	1136	20.27	1.05	12	0.05	411.00	7946.00	13650	20230801	-38.97	7980	20240625	4.39	10700	-22.15	20240318	7980	4.39	20240625	13650	-38.97	20230801	7980	4.39	20240625	1.07	N	053580	500	68 억		652403	N	N	0	N	00	N
169	20240703	090522	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8260	10	2	0.12	10132460	1226	3.92	8260	8270	8260	10720	5780	8250	8264.65	4.78	0	447	8456	8352	8266	8162	8076	8345	8155	69	2470	500	5940	10	1	13636248	1126	20.10	1.04	12	0.01	411.00	7946.00	13650	20230801	-39.49	7980	20240625	3.51	10700	-22.80	20240318	7980	3.51	20240625	13650	-39.49	20230801	7980	3.51	20240625	1.07	N	053580	500	68 억		652403	N	N	0	N	00	N
170	20240702	160520	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8250	0	3	0.00	256122570	31075	45.25	8250	8370	8180	10720	5780	8250	8242.05	4.78	0	-618	8823	8536	8383	8096	7943	8460	8020	69	2470	500	5940	10	1	13636248	1125	20.07	1.04	12	0.23	411.00	7946.00	13650	20230801	-39.56	7980	20240625	3.38	10700	-22.90	20240318	7980	3.38	20240625	13650	-39.56	20230801	7980	3.38	20240625	1.10	N	053580	500	68 억		652139	N	N	0	N	00	N
171	20240702	150522	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8290	40	2	0.48	236606780	28711	41.81	8250	8370	8180	10720	5780	8250	8240.98	4.78	0	-751	8823	8536	8383	8096	7943	8460	8020	69	2470	500	5940	10	1	13636248	1130	20.17	1.04	12	0.21	411.00	7946.00	13650	20230801	-39.27	7980	20240625	3.88	10700	-22.52	20240318	7980	3.88	20240625	13650	-39.27	20230801	7980	3.88	20240625	1.10	N	053580	500	68 억		652139	N	N	0	N	00	N
172	20240702	140522	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8310	60	2	0.73	206889530	25128	36.59	8250	8370	8180	10720	5780	8250	8233.43	4.78	0	-1805	8823	8536	8383	8096	7943	8460	8020	69	2470	500	5940	10	1	13636248	1133	20.22	1.05	12	0.18	411.00	7946.00	13650	20230801	-39.12	7980	20240625	4.14	10700	-22.34	20240318	7980	4.14	20240625	13650	-39.12	20230801	7980	4.14	20240625	1.10	N	053580	500	68 억		652139	N	N	0	N	00	N
173	20240702	130521	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8230	-20	5	-0.24	177699660	21611	31.47	8250	8370	8180	10720	5780	8250	8222.65	4.78	0	-1260	8823	8536	8383	8096	7943	8460	8020	69	2470	500	5940	10	1	13636248	1122	20.02	1.04	12	0.16	411.00	7946.00	13650	20230801	-39.71	7980	20240625	3.13	10700	-23.08	20240318	7980	3.13	20240625	13650	-39.71	20230801	7980	3.13	20240625	1.10	N	053580	500	68 억		652139	N	N	0	N	00	N
174	20240702	120522	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8220	-30	5	-0.36	166661650	20269	29.51	8250	8370	8180	10720	5780	8250	8222.49	4.78	0	-1228	8823	8536	8383	8096	7943	8460	8020	69	2470	500	5940	10	1	13636248	1121	20.00	1.03	12	0.15	411.00	7946.00	13650	20230801	-39.78	7980	20240625	3.01	10700	-23.18	20240318	7980	3.01	20240625	13650	-39.78	20230801	7980	3.01	20240625	1.10	N	053580	500	68 억		652139	N	N	0	N	00	N
175	20240702	110521	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8230	-20	5	-0.24	162322260	19740	28.74	8250	8370	8180	10720	5780	8250	8223.01	4.78	0	-1406	8823	8536	8383	8096	7943	8460	8020	69	2470	500	5940	10	1	13636248	1122	20.02	1.04	12	0.14	411.00	7946.00	13650	20230801	-39.71	7980	20240625	3.13	10700	-23.08	20240318	7980	3.13	20240625	13650	-39.71	20230801	7980	3.13	20240625	1.10	N	053580	500	68 억		652139	N	N	0	N	00	N
176	20240702	100521	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8190	-60	5	-0.73	121721950	14789	21.53	8250	8370	8180	10720	5780	8250	8230.57	4.78	0	-1651	8823	8536	8383	8096	7943	8460	8020	69	2470	500	5940	10	1	13636248	1117	19.93	1.03	12	0.11	411.00	7946.00	13650	20230801	-40.00	7980	20240625	2.63	10700	-23.46	20240318	7980	2.63	20240625	13650	-40.00	20230801	7980	2.63	20240625	1.10	N	053580	500	68 억		652139	N	N	0	N	00	N
177	20240702	090522	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8330	80	2	0.97	30115890	3643	5.30	8250	8370	8250	10720	5780	8250	8266.78	4.78	0	-748	8823	8536	8383	8096	7943	8460	8020	69	2470	500	5940	10	1	13636248	1136	20.27	1.05	12	0.03	411.00	7946.00	13650	20230801	-38.97	7980	20240625	4.39	10700	-22.15	20240318	7980	4.39	20240625	13650	-38.97	20230801	7980	4.39	20240625	1.10	N	053580	500	68 억		652139	N	N	0	N	00	N
178	20240701	160520	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8250	-110	5	-1.32	571611280	67868	55.10	8390	8670	8230	10860	5860	8360	8422.70	4.78	0	744	8740	8550	8430	8240	8120	8490	8180	69	2500	500	6010	10	1	13636248	1125	20.07	1.04	12	0.50	411.00	7946.00	13650	20230801	-39.56	7980	20240625	3.38	10700	-22.90	20240318	7980	3.38	20240625	13650	-39.56	20230801	7980	3.38	20240625	0.79	N	053580	500	68 억		651472	N	N	0	N	00	N
179	20240701	150521	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8250	-110	5	-1.32	531759350	63039	51.18	8390	8670	8250	10860	5860	8360	8435.63	4.78	0	830	8740	8550	8430	8240	8120	8490	8180	69	2500	500	6010	10	1	13636248	1125	20.07	1.04	12	0.46	411.00	7946.00	13650	20230801	-39.56	7980	20240625	3.38	10700	-22.90	20240318	7980	3.38	20240625	13650	-39.56	20230801	7980	3.38	20240625	0.79	N	053580	500	68 억		651472	N	N	0	N	00	N
180	20240701	140520	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8390	30	2	0.36	455191160	53815	43.69	8390	8670	8260	10860	5860	8360	8458.79	4.78	0	1439	8740	8550	8430	8240	8120	8490	8180	69	2500	500	6010	10	1	13636248	1144	20.41	1.06	12	0.39	411.00	7946.00	13650	20230801	-38.53	7980	20240625	5.14	10700	-21.59	20240318	7980	5.14	20240625	13650	-38.53	20230801	7980	5.14	20240625	0.79	N	053580	500	68 억		651472	N	N	0	N	00	N
181	20240701	130520	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8370	10	2	0.12	437549800	51711	41.98	8390	8670	8260	10860	5860	8360	8461.82	4.78	0	2231	8740	8550	8430	8240	8120	8490	8180	69	2500	500	6010	10	1	13636248	1141	20.36	1.05	12	0.38	411.00	7946.00	13650	20230801	-38.68	7980	20240625	4.89	10700	-21.78	20240318	7980	4.89	20240625	13650	-38.68	20230801	7980	4.89	20240625	0.79	N	053580	500	68 억		651472	N	N	0	N	00	N
182	20240701	120521	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8360	0	3	0.00	374279510	44084	35.79	8390	8670	8300	10860	5860	8360	8490.70	4.78	0	2354	8740	8550	8430	8240	8120	8490	8180	69	2500	500	6010	10	1	13636248	1140	20.34	1.05	12	0.32	411.00	7946.00	13650	20230801	-38.75	7980	20240625	4.76	10700	-21.87	20240318	7980	4.76	20240625	13650	-38.75	20230801	7980	4.76	20240625	0.79	N	053580	500	68 억		651472	N	N	0	N	00	N
183	20240701	110519	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8410	50	2	0.60	298204470	34957	28.38	8390	8670	8380	10860	5860	8360	8531.53	4.78	0	2039	8740	8550	8430	8240	8120	8490	8180	69	2500	500	6010	10	1	13636248	1147	20.46	1.06	12	0.26	411.00	7946.00	13650	20230801	-38.39	7980	20240625	5.39	10700	-21.40	20240318	7980	5.39	20240625	13650	-38.39	20230801	7980	5.39	20240625	0.79	N	053580	500	68 억		651472	N	N	0	N	00	N
184	20240701	100519	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8470	110	2	1.32	250107190	29235	23.74	8390	8670	8390	10860	5860	8360	8556.32	4.78	0	2006	8740	8550	8430	8240	8120	8490	8180	69	2500	500	6010	10	1	13636248	1155	20.61	1.07	12	0.21	411.00	7946.00	13650	20230801	-37.95	7980	20240625	6.14	10700	-20.84	20240318	7980	6.14	20240625	13650	-37.95	20230801	7980	6.14	20240625	0.79	N	053580	500	68 억		651472	N	N	0	N	00	N
185	20240701	090518	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	8560	200	2	2.39	68583830	8085	6.56	8390	8580	8390	10860	5860	8360	8485.77	4.78	0	-445	8740	8550	8430	8240	8120	8490	8180	69	2500	500	6010	10	1	13636248	1167	20.83	1.08	12	0.06	411.00	7946.00	13650	20230801	-37.29	7980	20240625	7.27	10700	-20.00	20240318	7980	7.27	20240625	13650	-37.29	20230801	7980	7.27	20240625	0.79	N	053580	500	68 억		651472	N	N	0	N	00	N