KissMeData/421800/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	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	10	2	0.42	105788090	45150	41.86	2360	2385	2260	3065	1655	2360	2343.04	0.72	0	390	2543	2451	2343	2251	2143	2497	2297	6	705	100	1650	5	1	5980000	142	60.77	1.17	12	0.76	39.00	2025.00	3300	20240627	-28.18	2215	20240729	7.00	3300	-28.18	20240627	2215	7.00	20240729	3300	-28.18	20240627	2050	15.61	20230814	0.05	N	421800	100	5 억		42924	N	N	0	N	00	N
3	20240731	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	15	2	0.64	101463190	43329	40.17	2360	2385	2260	3065	1655	2360	2341.69	0.72	0	484	2543	2451	2343	2251	2143	2497	2297	6	705	100	1650	5	1	5980000	142	60.90	1.17	12	0.72	39.00	2025.00	3300	20240627	-28.03	2215	20240729	7.22	3300	-28.03	20240627	2215	7.22	20240729	3300	-28.03	20240627	2050	15.85	20230814	0.05	N	421800	100	5 억		42924	N	N	0	N	00	N
4	20240731	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	5	2	0.21	80212590	34319	31.82	2360	2385	2260	3065	1655	2360	2337.26	0.72	0	-1418	2543	2451	2343	2251	2143	2497	2297	6	705	100	1650	5	1	5980000	141	60.64	1.17	12	0.57	39.00	2025.00	3300	20240627	-28.33	2215	20240729	6.77	3300	-28.33	20240627	2215	6.77	20240729	3300	-28.33	20240627	2050	15.37	20230814	0.05	N	421800	100	5 억		42924	N	N	0	N	00	N
5	20240731	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	53024055	22771	21.11	2360	2385	2260	3065	1655	2360	2328.58	0.72	0	254	2543	2451	2343	2251	2143	2497	2297	6	705	100	1650	5	1	5980000	141	60.51	1.17	12	0.38	39.00	2025.00	3300	20240627	-28.48	2215	20240729	6.55	3300	-28.48	20240627	2215	6.55	20240729	3300	-28.48	20240627	2050	15.12	20230814	0.05	N	421800	100	5 억		42924	N	N	0	N	00	N
6	20240731	121323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	10	2	0.42	49240080	21173	19.63	2360	2385	2260	3065	1655	2360	2325.61	0.72	0	257	2543	2451	2343	2251	2143	2497	2297	6	705	100	1650	5	1	5980000	142	60.77	1.17	12	0.35	39.00	2025.00	3300	20240627	-28.18	2215	20240729	7.00	3300	-28.18	20240627	2215	7.00	20240729	3300	-28.18	20240627	2050	15.61	20230814	0.05	N	421800	100	5 억		42924	N	N	0	N	00	N
7	20240731	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	15	2	0.64	41245565	17780	16.49	2360	2385	2260	3065	1655	2360	2319.77	0.72	0	808	2543	2451	2343	2251	2143	2497	2297	6	705	100	1650	5	1	5980000	142	60.90	1.17	12	0.30	39.00	2025.00	3300	20240627	-28.03	2215	20240729	7.22	3300	-28.03	20240627	2215	7.22	20240729	3300	-28.03	20240627	2050	15.85	20230814	0.05	N	421800	100	5 억		42924	N	N	0	N	00	N
8	20240731	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-5	5	-0.21	38345495	16552	15.35	2360	2385	2260	3065	1655	2360	2316.67	0.72	0	846	2543	2451	2343	2251	2143	2497	2297	6	705	100	1650	5	1	5980000	141	60.38	1.16	12	0.28	39.00	2025.00	3300	20240627	-28.64	2215	20240729	6.32	3300	-28.64	20240627	2215	6.32	20240729	3300	-28.64	20240627	2050	14.88	20230814	0.05	N	421800	100	5 억		42924	N	N	0	N	00	N
9	20240731	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-100	5	-4.24	22596620	9840	9.12	2360	2385	2260	3065	1655	2360	2296.40	0.72	0	-247	2543	2451	2343	2251	2143	2497	2297	6	705	100	1650	5	1	5980000	135	57.95	1.12	12	0.16	39.00	2025.00	3300	20240627	-31.52	2215	20240729	2.03	3300	-31.52	20240627	2215	2.03	20240729	3300	-31.52	20240627	2050	10.24	20230814	0.05	N	421800	100	5 억		42924	N	N	0	N	00	N
10	20240730	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	110	2	4.89	251369790	107853	122.43	2260	2435	2235	2925	1575	2250	2330.67	0.58	0	8316	2453	2351	2283	2181	2113	2317	2147	6	675	100	1570	5	1	5980000	141	60.51	1.17	12	1.80	39.00	2025.00	3300	20240627	-28.48	2215	20240729	6.55	3300	-28.48	20240627	2215	6.55	20240729	3300	-28.48	20240627	2050	15.12	20230814	0.05	N	421800	100	5 억		34782	N	N	0	N	00	N
11	20240730	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	110	2	4.89	240124950	103074	117.00	2260	2435	2235	2925	1575	2250	2329.64	0.58	0	8139	2453	2351	2283	2181	2113	2317	2147	6	675	100	1570	5	1	5980000	141	60.51	1.17	12	1.72	39.00	2025.00	3300	20240627	-28.48	2215	20240729	6.55	3300	-28.48	20240627	2215	6.55	20240729	3300	-28.48	20240627	2050	15.12	20230814	0.05	N	421800	100	5 억		34782	N	N	0	N	00	N
12	20240730	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	100	2	4.44	231129660	99257	112.67	2260	2435	2235	2925	1575	2250	2328.60	0.58	0	7654	2453	2351	2283	2181	2113	2317	2147	6	675	100	1570	5	1	5980000	141	60.26	1.16	12	1.66	39.00	2025.00	3300	20240627	-28.79	2215	20240729	6.09	3300	-28.79	20240627	2215	6.09	20240729	3300	-28.79	20240627	2050	14.63	20230814	0.05	N	421800	100	5 억		34782	N	N	0	N	00	N
13	20240730	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	95	2	4.22	193046640	82983	94.20	2260	2435	2235	2925	1575	2250	2326.34	0.58	0	6003	2453	2351	2283	2181	2113	2317	2147	6	675	100	1570	5	1	5980000	140	60.13	1.16	12	1.39	39.00	2025.00	3300	20240627	-28.94	2215	20240729	5.87	3300	-28.94	20240627	2215	5.87	20240729	3300	-28.94	20240627	2050	14.39	20230814	0.05	N	421800	100	5 억		34782	N	N	0	N	00	N
14	20240730	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	100	2	4.44	164794210	70866	80.44	2260	2435	2235	2925	1575	2250	2325.43	0.58	0	5953	2453	2351	2283	2181	2113	2317	2147	6	675	100	1570	5	1	5980000	141	60.26	1.16	12	1.19	39.00	2025.00	3300	20240627	-28.79	2215	20240729	6.09	3300	-28.79	20240627	2215	6.09	20240729	3300	-28.79	20240627	2050	14.63	20230814	0.05	N	421800	100	5 억		34782	N	N	0	N	00	N
15	20240730	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	95	2	4.22	150266725	64638	73.37	2260	2435	2235	2925	1575	2250	2324.74	0.58	0	5850	2453	2351	2283	2181	2113	2317	2147	6	675	100	1570	5	1	5980000	140	60.13	1.16	12	1.08	39.00	2025.00	3300	20240627	-28.94	2215	20240729	5.87	3300	-28.94	20240627	2215	5.87	20240729	3300	-28.94	20240627	2050	14.39	20230814	0.05	N	421800	100	5 억		34782	N	N	0	N	00	N
16	20240730	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	85	2	3.78	131549520	56571	64.21	2260	2435	2235	2925	1575	2250	2325.39	0.58	0	4965	2453	2351	2283	2181	2113	2317	2147	6	675	100	1570	5	1	5980000	140	59.87	1.15	12	0.95	39.00	2025.00	3300	20240627	-29.24	2215	20240729	5.42	3300	-29.24	20240627	2215	5.42	20240729	3300	-29.24	20240627	2050	13.90	20230814	0.05	N	421800	100	5 억		34782	N	N	0	N	00	N
17	20240730	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	0	3	0.00	13448615	5979	6.79	2260	2260	2240	2925	1575	2250	2249.31	0.58	0	12	2453	2351	2283	2181	2113	2317	2147	6	675	100	1570	5	1	5980000	135	57.69	1.11	12	0.10	39.00	2025.00	3300	20240627	-31.82	2215	20240729	1.58	3300	-31.82	20240627	2215	1.58	20240729	3300	-31.82	20240627	2050	9.76	20230814	0.05	N	421800	100	5 억		34782	N	N	0	N	00	N
18	20240729	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-85	5	-3.64	199335135	88097	77.76	2375	2385	2215	3035	1635	2335	2262.68	0.88	0	-17489	2398	2366	2333	2301	2268	2350	2285	6	700	100	1630	5	1	5980000	135	57.69	1.11	12	1.47	39.00	2025.00	3300	20240627	-31.82	2215	20240729	1.58	3300	-31.82	20240627	2215	1.58	20240729	3300	-31.82	20240627	2050	9.76	20230814	0.05	N	421800	100	5 억		52564	N	N	0	N	00	N
19	20240729	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-85	5	-3.64	190224530	84042	74.18	2375	2385	2215	3035	1635	2335	2263.45	0.88	0	-17073	2398	2366	2333	2301	2268	2350	2285	6	700	100	1630	5	1	5980000	135	57.69	1.11	12	1.41	39.00	2025.00	3300	20240627	-31.82	2215	20240729	1.58	3300	-31.82	20240627	2215	1.58	20240729	3300	-31.82	20240627	2050	9.76	20230814	0.05	N	421800	100	5 억		52564	N	N	0	N	00	N
20	20240729	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	-105	5	-4.50	144965625	63854	56.36	2375	2385	2220	3035	1635	2335	2270.27	0.88	0	-13650	2398	2366	2333	2301	2268	2350	2285	6	700	100	1630	5	1	5980000	133	57.18	1.10	12	1.07	39.00	2025.00	3300	20240627	-32.42	2220	20240729	0.45	3300	-32.42	20240627	2220	0.45	20240729	3300	-32.42	20240627	2050	8.78	20230814	0.05	N	421800	100	5 억		52564	N	N	0	N	00	N
21	20240729	131312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-110	5	-4.71	88356555	38659	34.12	2375	2385	2220	3035	1635	2335	2285.54	0.88	0	-8774	2398	2366	2333	2301	2268	2350	2285	6	700	100	1630	5	1	5980000	133	57.05	1.10	12	0.65	39.00	2025.00	3300	20240627	-32.58	2220	20240729	0.23	3300	-32.58	20240627	2220	0.23	20240729	3300	-32.58	20240627	2050	8.54	20230814	0.05	N	421800	100	5 억		52564	N	N	0	N	00	N
22	20240729	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-20	5	-0.86	35912395	15497	13.68	2375	2385	2300	3035	1635	2335	2317.38	0.88	0	-7463	2398	2366	2333	2301	2268	2350	2285	6	700	100	1630	5	1	5980000	138	59.36	1.14	12	0.26	39.00	2025.00	3300	20240627	-29.85	2300	20240729	0.65	3300	-29.85	20240627	2300	0.65	20240729	3300	-29.85	20240627	2050	12.93	20230814	0.05	N	421800	100	5 억		52564	N	N	0	N	00	N
23	20240729	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-15	5	-0.64	18158005	7805	6.89	2375	2385	2315	3035	1635	2335	2326.46	0.88	0	-5253	2398	2366	2333	2301	2268	2350	2285	6	700	100	1630	5	1	5980000	139	59.49	1.15	12	0.13	39.00	2025.00	3300	20240627	-29.70	2300	20240726	0.87	3300	-29.70	20240627	2300	0.87	20240726	3300	-29.70	20240627	2050	13.17	20230814	0.05	N	421800	100	5 억		52564	N	N	0	N	00	N
24	20240729	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-15	5	-0.64	10796445	4633	4.09	2375	2385	2320	3035	1635	2335	2330.34	0.88	0	-3107	2398	2366	2333	2301	2268	2350	2285	6	700	100	1630	5	1	5980000	139	59.49	1.15	12	0.08	39.00	2025.00	3300	20240627	-29.70	2300	20240726	0.87	3300	-29.70	20240627	2300	0.87	20240726	3300	-29.70	20240627	2050	13.17	20230814	0.05	N	421800	100	5 억		52564	N	N	0	N	00	N
25	20240729	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-5	5	-0.21	4569935	1957	1.73	2375	2385	2325	3035	1635	2335	2335.17	0.88	0	-1343	2398	2366	2333	2301	2268	2350	2285	6	700	100	1630	5	1	5980000	139	59.74	1.15	12	0.03	39.00	2025.00	3300	20240627	-29.39	2300	20240726	1.30	3300	-29.39	20240627	2300	1.30	20240726	3300	-29.39	20240627	2050	13.66	20230814	0.05	N	421800	100	5 억		52564	N	N	0	N	00	N
26	20240726	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-40	5	-1.68	262269840	112970	124.82	2365	2365	2300	3085	1665	2375	2321.59	0.84	0	2614	2478	2426	2388	2336	2298	2407	2317	6	710	100	1660	5	1	5980000	140	59.87	1.15	12	1.89	39.00	2025.00	3300	20240627	-29.24	2300	20240726	1.52	3300	-29.24	20240627	2300	1.52	20240726	3300	-29.24	20240627	2050	13.90	20230814	0.05	N	421800	100	5 억		49950	N	N	0	N	00	N
27	20240726	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-45	5	-1.89	244899185	105518	116.58	2365	2365	2300	3085	1665	2375	2320.92	0.84	0	4019	2478	2426	2388	2336	2298	2407	2317	6	710	100	1660	5	1	5980000	139	59.74	1.15	12	1.76	39.00	2025.00	3300	20240627	-29.39	2300	20240726	1.30	3300	-29.39	20240627	2300	1.30	20240726	3300	-29.39	20240627	2050	13.66	20230814	0.05	N	421800	100	5 억		49950	N	N	0	N	00	N
28	20240726	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-55	5	-2.32	200879355	86589	95.67	2365	2365	2300	3085	1665	2375	2319.92	0.84	0	4547	2478	2426	2388	2336	2298	2407	2317	6	710	100	1660	5	1	5980000	139	59.49	1.15	12	1.45	39.00	2025.00	3300	20240627	-29.70	2300	20240726	0.87	3300	-29.70	20240627	2300	0.87	20240726	3300	-29.70	20240627	2050	13.17	20230814	0.05	N	421800	100	5 억		49950	N	N	0	N	00	N
29	20240726	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-40	5	-1.68	195633690	84331	93.17	2365	2365	2300	3085	1665	2375	2319.83	0.84	0	4506	2478	2426	2388	2336	2298	2407	2317	6	710	100	1660	5	1	5980000	140	59.87	1.15	12	1.41	39.00	2025.00	3300	20240627	-29.24	2300	20240726	1.52	3300	-29.24	20240627	2300	1.52	20240726	3300	-29.24	20240627	2050	13.90	20230814	0.05	N	421800	100	5 억		49950	N	N	0	N	00	N
30	20240726	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-35	5	-1.47	187919575	81024	89.52	2365	2365	2300	3085	1665	2375	2319.31	0.84	0	4507	2478	2426	2388	2336	2298	2407	2317	6	710	100	1660	5	1	5980000	140	60.00	1.16	12	1.35	39.00	2025.00	3300	20240627	-29.09	2300	20240726	1.74	3300	-29.09	20240627	2300	1.74	20240726	3300	-29.09	20240627	2050	14.15	20230814	0.05	N	421800	100	5 억		49950	N	N	0	N	00	N
31	20240726	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-35	5	-1.47	181445375	78259	86.47	2365	2365	2300	3085	1665	2375	2318.52	0.84	0	5110	2478	2426	2388	2336	2298	2407	2317	6	710	100	1660	5	1	5980000	140	60.00	1.16	12	1.31	39.00	2025.00	3300	20240627	-29.09	2300	20240726	1.74	3300	-29.09	20240627	2300	1.74	20240726	3300	-29.09	20240627	2050	14.15	20230814	0.05	N	421800	100	5 억		49950	N	N	0	N	00	N
32	20240726	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-65	5	-2.74	159213000	68713	75.92	2365	2365	2300	3085	1665	2375	2317.07	0.84	0	8009	2478	2426	2388	2336	2298	2407	2317	6	710	100	1660	5	1	5980000	138	59.23	1.14	12	1.15	39.00	2025.00	3300	20240627	-30.00	2300	20240726	0.43	3300	-30.00	20240627	2300	0.43	20240726	3300	-30.00	20240627	2050	12.68	20230814	0.05	N	421800	100	5 억		49950	N	N	0	N	00	N
33	20240726	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-35	5	-1.47	4964035	2111	2.33	2365	2365	2340	3085	1665	2375	2351.51	0.84	0	-289	2478	2426	2388	2336	2298	2407	2317	6	710	100	1660	5	1	5980000	140	60.00	1.16	12	0.04	39.00	2025.00	3300	20240627	-29.09	2325	20240719	0.65	3300	-29.09	20240627	2325	0.65	20240719	3300	-29.09	20240627	2050	14.15	20230814	0.05	N	421800	100	5 억		49950	N	N	0	N	00	N
34	20240725	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-80	5	-3.26	214747015	90406	176.83	2440	2440	2350	3190	1720	2455	2375.36	0.72	0	6610	2508	2481	2428	2401	2348	2495	2415	6	735	100	1710	5	1	5980000	142	60.90	1.17	12	1.51	39.00	2025.00	3300	20240627	-28.03	2325	20240719	2.15	3300	-28.03	20240627	2325	2.15	20240719	3300	-28.03	20240627	2050	15.85	20230814	0.05	N	421800	100	5 억		43287	N	N	0	N	00	N
35	20240725	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-85	5	-3.46	204967975	86282	168.76	2440	2440	2350	3190	1720	2455	2375.56	0.72	0	7632	2508	2481	2428	2401	2348	2495	2415	6	735	100	1710	5	1	5980000	142	60.77	1.17	12	1.44	39.00	2025.00	3300	20240627	-28.18	2325	20240719	1.94	3300	-28.18	20240627	2325	1.94	20240719	3300	-28.18	20240627	2050	15.61	20230814	0.05	N	421800	100	5 억		43287	N	N	0	N	00	N
36	20240725	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-70	5	-2.85	136528125	57357	112.19	2440	2440	2370	3190	1720	2455	2380.32	0.72	0	2047	2508	2481	2428	2401	2348	2495	2415	6	735	100	1710	5	1	5980000	143	61.15	1.18	12	0.96	39.00	2025.00	3300	20240627	-27.73	2325	20240719	2.58	3300	-27.73	20240627	2325	2.58	20240719	3300	-27.73	20240627	2050	16.34	20230814	0.05	N	421800	100	5 억		43287	N	N	0	N	00	N
37	20240725	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-65	5	-2.65	99244835	41667	81.50	2440	2440	2370	3190	1720	2455	2381.86	0.72	0	-92	2508	2481	2428	2401	2348	2495	2415	6	735	100	1710	5	1	5980000	143	61.28	1.18	12	0.70	39.00	2025.00	3300	20240627	-27.58	2325	20240719	2.80	3300	-27.58	20240627	2325	2.80	20240719	3300	-27.58	20240627	2050	16.59	20230814	0.05	N	421800	100	5 억		43287	N	N	0	N	00	N
38	20240725	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-80	5	-3.26	63092420	26444	51.72	2440	2440	2370	3190	1720	2455	2385.89	0.72	0	-650	2508	2481	2428	2401	2348	2495	2415	6	735	100	1710	5	1	5980000	142	60.90	1.17	12	0.44	39.00	2025.00	3300	20240627	-28.03	2325	20240719	2.15	3300	-28.03	20240627	2325	2.15	20240719	3300	-28.03	20240627	2050	15.85	20230814	0.05	N	421800	100	5 억		43287	N	N	0	N	00	N
39	20240725	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-55	5	-2.24	18897225	7899	15.45	2440	2440	2370	3190	1720	2455	2392.36	0.72	0	-684	2508	2481	2428	2401	2348	2495	2415	6	735	100	1710	5	1	5980000	144	61.54	1.19	12	0.13	39.00	2025.00	3300	20240627	-27.27	2325	20240719	3.23	3300	-27.27	20240627	2325	3.23	20240719	3300	-27.27	20240627	2050	17.07	20230814	0.05	N	421800	100	5 억		43287	N	N	0	N	00	N
40	20240725	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-40	5	-1.63	16797535	7025	13.74	2440	2440	2370	3190	1720	2455	2391.11	0.72	0	37	2508	2481	2428	2401	2348	2495	2415	6	735	100	1710	5	1	5980000	144	61.92	1.19	12	0.12	39.00	2025.00	3300	20240627	-26.82	2325	20240719	3.87	3300	-26.82	20240627	2325	3.87	20240719	3300	-26.82	20240627	2050	17.80	20230814	0.05	N	421800	100	5 억		43287	N	N	0	N	00	N
41	20240725	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-20	5	-0.81	248375	102	0.20	2440	2440	2435	3190	1720	2455	2435.05	0.72	0	-1	2508	2481	2428	2401	2348	2495	2415	6	735	100	1710	5	1	5980000	146	62.44	1.20	12	0.00	39.00	2025.00	3300	20240627	-26.21	2325	20240719	4.73	3300	-26.21	20240627	2325	4.73	20240719	3300	-26.21	20240627	2050	18.78	20230814	0.05	N	421800	100	5 억		43287	N	N	0	N	00	N
42	20240724	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	40	2	1.66	122994980	51127	98.75	2400	2455	2375	3135	1695	2415	2405.68	0.61	0	6876	2475	2445	2420	2390	2365	2432	2377	6	720	100	1690	5	1	5980000	147	62.95	1.21	12	0.85	39.00	2025.00	3300	20240627	-25.61	2325	20240719	5.59	3300	-25.61	20240627	2325	5.59	20240719	3300	-25.61	20240627	2050	19.76	20230814	0.05	N	421800	100	5 억		36412	N	N	0	N	00	N
43	20240724	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	20	2	0.83	113749370	47346	91.45	2400	2440	2375	3135	1695	2415	2402.51	0.61	0	6169	2475	2445	2420	2390	2365	2432	2377	6	720	100	1690	5	1	5980000	146	62.44	1.20	12	0.79	39.00	2025.00	3300	20240627	-26.21	2325	20240719	4.73	3300	-26.21	20240627	2325	4.73	20240719	3300	-26.21	20240627	2050	18.78	20230814	0.05	N	421800	100	5 억		36412	N	N	0	N	00	N
44	20240724	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	0	3	0.00	86000755	35872	69.28	2400	2440	2375	3135	1695	2415	2397.43	0.61	0	4487	2475	2445	2420	2390	2365	2432	2377	6	720	100	1690	5	1	5980000	144	61.92	1.19	12	0.60	39.00	2025.00	3300	20240627	-26.82	2325	20240719	3.87	3300	-26.82	20240627	2325	3.87	20240719	3300	-26.82	20240627	2050	17.80	20230814	0.05	N	421800	100	5 억		36412	N	N	0	N	00	N
45	20240724	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	0	3	0.00	72515015	30312	58.55	2400	2430	2375	3135	1695	2415	2392.29	0.61	0	4499	2475	2445	2420	2390	2365	2432	2377	6	720	100	1690	5	1	5980000	144	61.92	1.19	12	0.51	39.00	2025.00	3300	20240627	-26.82	2325	20240719	3.87	3300	-26.82	20240627	2325	3.87	20240719	3300	-26.82	20240627	2050	17.80	20230814	0.05	N	421800	100	5 억		36412	N	N	0	N	00	N
46	20240724	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	5	2	0.21	69420140	29033	56.08	2400	2430	2375	3135	1695	2415	2391.08	0.61	0	4499	2475	2445	2420	2390	2365	2432	2377	6	720	100	1690	5	1	5980000	145	62.05	1.20	12	0.49	39.00	2025.00	3300	20240627	-26.67	2325	20240719	4.09	3300	-26.67	20240627	2325	4.09	20240719	3300	-26.67	20240627	2050	18.05	20230814	0.05	N	421800	100	5 억		36412	N	N	0	N	00	N
47	20240724	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-20	5	-0.83	51637395	21647	41.81	2400	2410	2375	3135	1695	2415	2385.43	0.61	0	2716	2475	2445	2420	2390	2365	2432	2377	6	720	100	1690	5	1	5980000	143	61.41	1.18	12	0.36	39.00	2025.00	3300	20240627	-27.42	2325	20240719	3.01	3300	-27.42	20240627	2325	3.01	20240719	3300	-27.42	20240627	2050	16.83	20230814	0.05	N	421800	100	5 억		36412	N	N	0	N	00	N
48	20240724	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-35	5	-1.45	25780960	10789	20.84	2400	2410	2380	3135	1695	2415	2389.56	0.61	0	596	2475	2445	2420	2390	2365	2432	2377	6	720	100	1690	5	1	5980000	142	61.03	1.18	12	0.18	39.00	2025.00	3300	20240627	-27.88	2325	20240719	2.37	3300	-27.88	20240627	2325	2.37	20240719	3300	-27.88	20240627	2050	16.10	20230814	0.05	N	421800	100	5 억		36412	N	N	0	N	00	N
49	20240724	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-20	5	-0.83	11577070	4838	9.34	2400	2410	2390	3135	1695	2415	2392.95	0.61	0	631	2475	2445	2420	2390	2365	2432	2377	6	720	100	1690	5	1	5980000	143	61.41	1.18	12	0.08	39.00	2025.00	3300	20240627	-27.42	2325	20240719	3.01	3300	-27.42	20240627	2325	3.01	20240719	3300	-27.42	20240627	2050	16.83	20230814	0.05	N	421800	100	5 억		36412	N	N	0	N	00	N
50	20240723	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-35	5	-1.43	124748415	51775	39.51	2450	2450	2395	3185	1715	2450	2409.43	0.63	0	-1084	2526	2487	2426	2387	2326	2507	2407	6	735	100	1710	5	1	5980000	144	61.92	1.19	12	0.87	39.00	2025.00	3300	20240627	-26.82	2325	20240719	3.87	3300	-26.82	20240627	2325	3.87	20240719	3300	-26.82	20240627	2050	17.80	20230814	0.12	N	421800	100	5 억		37496	N	N	0	N	00	N
51	20240723	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-40	5	-1.63	117085880	48596	37.09	2450	2450	2395	3185	1715	2450	2409.37	0.63	0	-510	2526	2487	2426	2387	2326	2507	2407	6	735	100	1710	5	1	5980000	144	61.79	1.19	12	0.81	39.00	2025.00	3300	20240627	-26.97	2325	20240719	3.66	3300	-26.97	20240627	2325	3.66	20240719	3300	-26.97	20240627	2050	17.56	20230814	0.12	N	421800	100	5 억		37496	N	N	0	N	00	N
52	20240723	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-40	5	-1.63	107607745	44665	34.09	2450	2450	2395	3185	1715	2450	2409.22	0.63	0	-421	2526	2487	2426	2387	2326	2507	2407	6	735	100	1710	5	1	5980000	144	61.79	1.19	12	0.75	39.00	2025.00	3300	20240627	-26.97	2325	20240719	3.66	3300	-26.97	20240627	2325	3.66	20240719	3300	-26.97	20240627	2050	17.56	20230814	0.12	N	421800	100	5 억		37496	N	N	0	N	00	N
53	20240723	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-30	5	-1.22	91373120	37907	28.93	2450	2450	2395	3185	1715	2450	2410.46	0.63	0	290	2526	2487	2426	2387	2326	2507	2407	6	735	100	1710	5	1	5980000	145	62.05	1.20	12	0.63	39.00	2025.00	3300	20240627	-26.67	2325	20240719	4.09	3300	-26.67	20240627	2325	4.09	20240719	3300	-26.67	20240627	2050	18.05	20230814	0.12	N	421800	100	5 억		37496	N	N	0	N	00	N
54	20240723	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-40	5	-1.63	70221690	29081	22.19	2450	2450	2395	3185	1715	2450	2414.69	0.63	0	475	2526	2487	2426	2387	2326	2507	2407	6	735	100	1710	5	1	5980000	144	61.79	1.19	12	0.49	39.00	2025.00	3300	20240627	-26.97	2325	20240719	3.66	3300	-26.97	20240627	2325	3.66	20240719	3300	-26.97	20240627	2050	17.56	20230814	0.12	N	421800	100	5 억		37496	N	N	0	N	00	N
55	20240723	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-40	5	-1.63	56933340	23549	17.97	2450	2450	2395	3185	1715	2450	2417.65	0.63	0	359	2526	2487	2426	2387	2326	2507	2407	6	735	100	1710	5	1	5980000	144	61.79	1.19	12	0.39	39.00	2025.00	3300	20240627	-26.97	2325	20240719	3.66	3300	-26.97	20240627	2325	3.66	20240719	3300	-26.97	20240627	2050	17.56	20230814	0.12	N	421800	100	5 억		37496	N	N	0	N	00	N
56	20240723	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-45	5	-1.84	27666700	11382	8.69	2450	2450	2405	3185	1715	2450	2430.74	0.63	0	-546	2526	2487	2426	2387	2326	2507	2407	6	735	100	1710	5	1	5980000	144	61.67	1.19	12	0.19	39.00	2025.00	3300	20240627	-27.12	2325	20240719	3.44	3300	-27.12	20240627	2325	3.44	20240719	3300	-27.12	20240627	2050	17.32	20230814	0.12	N	421800	100	5 억		37496	N	N	0	N	00	N
57	20240723	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	0	3	0.00	2514800	1029	0.79	2450	2450	2440	3185	1715	2450	2443.93	0.63	0	-423	2526	2487	2426	2387	2326	2507	2407	6	735	100	1710	5	1	5980000	147	62.82	1.21	12	0.02	39.00	2025.00	3300	20240627	-25.76	2325	20240719	5.38	3300	-25.76	20240627	2325	5.38	20240719	3300	-25.76	20240627	2050	19.51	20230814	0.12	N	421800	100	5 억		37496	N	N	0	N	00	N
58	20240722	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	20	2	0.82	316462565	131030	87.47	2420	2465	2365	3155	1705	2430	2415.19	0.45	0	10830	2560	2495	2410	2345	2260	2452	2302	6	725	100	1700	5	1	5980000	147	62.82	1.21	12	2.19	39.00	2025.00	3300	20240627	-25.76	2325	20240719	5.38	3300	-25.76	20240627	2325	5.38	20240719	3300	-25.76	20240627	2050	19.51	20230814	0.05	N	421800	100	5 억		26718	N	N	0	N	00	N
59	20240722	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-10	5	-0.41	273087920	113197	75.57	2420	2465	2365	3155	1705	2430	2412.50	0.45	0	10925	2560	2495	2410	2345	2260	2452	2302	6	725	100	1700	5	1	5980000	145	62.05	1.20	12	1.89	39.00	2025.00	3300	20240627	-26.67	2325	20240719	4.09	3300	-26.67	20240627	2325	4.09	20240719	3300	-26.67	20240627	2050	18.05	20230814	0.05	N	421800	100	5 억		26718	N	N	0	N	00	N
60	20240722	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-35	5	-1.44	253576855	105086	70.15	2420	2465	2365	3155	1705	2430	2413.04	0.45	0	9317	2560	2495	2410	2345	2260	2452	2302	6	725	100	1700	5	1	5980000	143	61.41	1.18	12	1.76	39.00	2025.00	3300	20240627	-27.42	2325	20240719	3.01	3300	-27.42	20240627	2325	3.01	20240719	3300	-27.42	20240627	2050	16.83	20230814	0.05	N	421800	100	5 억		26718	N	N	0	N	00	N
61	20240722	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-30	5	-1.23	231686865	96034	64.11	2420	2465	2365	3155	1705	2430	2412.55	0.45	0	10041	2560	2495	2410	2345	2260	2452	2302	6	725	100	1700	5	1	5980000	144	61.54	1.19	12	1.61	39.00	2025.00	3300	20240627	-27.27	2325	20240719	3.23	3300	-27.27	20240627	2325	3.23	20240719	3300	-27.27	20240627	2050	17.07	20230814	0.05	N	421800	100	5 억		26718	N	N	0	N	00	N
62	20240722	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-30	5	-1.23	213810600	88582	59.13	2420	2465	2365	3155	1705	2430	2413.70	0.45	0	9298	2560	2495	2410	2345	2260	2452	2302	6	725	100	1700	5	1	5980000	144	61.54	1.19	12	1.48	39.00	2025.00	3300	20240627	-27.27	2325	20240719	3.23	3300	-27.27	20240627	2325	3.23	20240719	3300	-27.27	20240627	2050	17.07	20230814	0.05	N	421800	100	5 억		26718	N	N	0	N	00	N
63	20240722	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	5	2	0.21	199234190	82514	55.08	2420	2465	2365	3155	1705	2430	2414.55	0.45	0	9206	2560	2495	2410	2345	2260	2452	2302	6	725	100	1700	5	1	5980000	146	62.44	1.20	12	1.38	39.00	2025.00	3300	20240627	-26.21	2325	20240719	4.73	3300	-26.21	20240627	2325	4.73	20240719	3300	-26.21	20240627	2050	18.78	20230814	0.05	N	421800	100	5 억		26718	N	N	0	N	00	N
64	20240722	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	10	2	0.41	179969090	74524	49.75	2420	2465	2365	3155	1705	2430	2414.91	0.45	0	9116	2560	2495	2410	2345	2260	2452	2302	6	725	100	1700	5	1	5980000	146	62.56	1.20	12	1.25	39.00	2025.00	3300	20240627	-26.06	2325	20240719	4.95	3300	-26.06	20240627	2325	4.95	20240719	3300	-26.06	20240627	2050	19.02	20230814	0.05	N	421800	100	5 억		26718	N	N	0	N	00	N
65	20240722	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-35	5	-1.44	3501890	1463	0.98	2420	2435	2370	3155	1705	2430	2393.64	0.45	0	-195	2560	2495	2410	2345	2260	2452	2302	6	725	100	1700	5	1	5980000	143	61.41	1.18	12	0.02	39.00	2025.00	3300	20240627	-27.42	2325	20240719	3.01	3300	-27.42	20240627	2325	3.01	20240719	3300	-27.42	20240627	2050	16.83	20230814	0.05	N	421800	100	5 억		26718	N	N	0	N	00	N
66	20240719	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	-40	5	-1.62	355761395	149798	125.93	2470	2475	2325	3210	1730	2470	2374.93	0.39	0	3686	2636	2552	2496	2412	2356	2525	2385	6	740	100	1720	5	1	5980000	145	62.31	1.20	12	2.50	39.00	2025.00	3300	20240627	-26.36	2325	20240719	4.52	3300	-26.36	20240627	2325	4.52	20240719	3300	-26.36	20240627	2050	18.54	20230814	0.05	N	421800	100	5 억		23032	N	N	0	N	00	N
67	20240719	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-55	5	-2.23	347058435	146210	122.92	2470	2475	2325	3210	1730	2470	2373.70	0.39	0	3801	2636	2552	2496	2412	2356	2525	2385	6	740	100	1720	5	1	5980000	144	61.92	1.19	12	2.44	39.00	2025.00	3300	20240627	-26.82	2325	20240719	3.87	3300	-26.82	20240627	2325	3.87	20240719	3300	-26.82	20240627	2050	17.80	20230814	0.05	N	421800	100	5 억		23032	N	N	0	N	00	N
68	20240719	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-85	5	-3.44	336438685	141803	119.21	2470	2475	2325	3210	1730	2470	2372.58	0.39	0	4289	2636	2552	2496	2412	2356	2525	2385	6	740	100	1720	5	1	5980000	143	61.15	1.18	12	2.37	39.00	2025.00	3300	20240627	-27.73	2325	20240719	2.58	3300	-27.73	20240627	2325	2.58	20240719	3300	-27.73	20240627	2050	16.34	20230814	0.05	N	421800	100	5 억		23032	N	N	0	N	00	N
69	20240719	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-80	5	-3.24	322217930	135847	114.20	2470	2475	2325	3210	1730	2470	2371.92	0.39	0	4558	2636	2552	2496	2412	2356	2525	2385	6	740	100	1720	5	1	5980000	143	61.28	1.18	12	2.27	39.00	2025.00	3300	20240627	-27.58	2325	20240719	2.80	3300	-27.58	20240627	2325	2.80	20240719	3300	-27.58	20240627	2050	16.59	20230814	0.05	N	421800	100	5 억		23032	N	N	0	N	00	N
70	20240719	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-85	5	-3.44	311366565	131301	110.38	2470	2475	2325	3210	1730	2470	2371.40	0.39	0	4088	2636	2552	2496	2412	2356	2525	2385	6	740	100	1720	5	1	5980000	143	61.15	1.18	12	2.20	39.00	2025.00	3300	20240627	-27.73	2325	20240719	2.58	3300	-27.73	20240627	2325	2.58	20240719	3300	-27.73	20240627	2050	16.34	20230814	0.05	N	421800	100	5 억		23032	N	N	0	N	00	N
71	20240719	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-80	5	-3.24	303284025	127922	107.54	2470	2475	2325	3210	1730	2470	2370.85	0.39	0	4139	2636	2552	2496	2412	2356	2525	2385	6	740	100	1720	5	1	5980000	143	61.28	1.18	12	2.14	39.00	2025.00	3300	20240627	-27.58	2325	20240719	2.80	3300	-27.58	20240627	2325	2.80	20240719	3300	-27.58	20240627	2050	16.59	20230814	0.05	N	421800	100	5 억		23032	N	N	0	N	00	N
72	20240719	101200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-90	5	-3.64	163681260	68709	57.76	2470	2475	2330	3210	1730	2470	2382.24	0.39	0	6249	2636	2552	2496	2412	2356	2525	2385	6	740	100	1720	5	1	5980000	142	61.03	1.18	12	1.15	39.00	2025.00	3300	20240627	-27.88	2330	20240719	2.15	3300	-27.88	20240627	2330	2.15	20240719	3300	-27.88	20240627	2050	16.10	20230814	0.05	N	421800	100	5 억		23032	N	N	0	N	00	N
73	20240719	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	-30	5	-1.21	2727375	1109	0.93	2470	2475	2440	3210	1730	2470	2459.31	0.39	0	74	2636	2552	2496	2412	2356	2525	2385	6	740	100	1720	5	1	5980000	146	62.56	1.20	12	0.02	39.00	2025.00	3300	20240627	-26.06	2410	20240712	1.24	3300	-26.06	20240627	2410	1.24	20240712	3300	-26.06	20240627	2050	19.02	20230814	0.05	N	421800	100	5 억		23032	N	N	0	N	00	N
74	20240718	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-110	5	-4.26	295676765	118951	121.78	2580	2580	2440	3350	1810	2580	2485.70	0.51	0	-7711	2676	2627	2571	2522	2466	2632	2527	6	770	100	1800	5	1	5980000	148	63.33	1.22	12	1.99	39.00	2025.00	3300	20240627	-25.15	2410	20240712	2.49	3300	-25.15	20240627	2410	2.49	20240712	3300	-25.15	20240627	2050	20.49	20230814	0.05	N	421800	100	5 억		30743	N	N	0	N	00	N
75	20240718	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-115	5	-4.46	289780170	116559	119.33	2580	2580	2440	3350	1810	2580	2486.12	0.51	0	-7110	2676	2627	2571	2522	2466	2632	2527	6	770	100	1800	5	1	5980000	147	63.21	1.22	12	1.95	39.00	2025.00	3300	20240627	-25.30	2410	20240712	2.28	3300	-25.30	20240627	2410	2.28	20240712	3300	-25.30	20240627	2050	20.24	20230814	0.05	N	421800	100	5 억		30743	N	N	0	N	00	N
76	20240718	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-115	5	-4.46	188927025	75489	77.28	2580	2580	2460	3350	1810	2580	2502.71	0.51	0	-6879	2676	2627	2571	2522	2466	2632	2527	6	770	100	1800	5	1	5980000	147	63.21	1.22	12	1.26	39.00	2025.00	3300	20240627	-25.30	2410	20240712	2.28	3300	-25.30	20240627	2410	2.28	20240712	3300	-25.30	20240627	2050	20.24	20230814	0.05	N	421800	100	5 억		30743	N	N	0	N	00	N
77	20240718	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-90	5	-3.49	122645690	48702	49.86	2580	2580	2475	3350	1810	2580	2518.29	0.51	0	-6871	2676	2627	2571	2522	2466	2632	2527	6	770	100	1800	5	1	5980000	149	63.85	1.23	12	0.81	39.00	2025.00	3300	20240627	-24.55	2410	20240712	3.32	3300	-24.55	20240627	2410	3.32	20240712	3300	-24.55	20240627	2050	21.46	20230814	0.05	N	421800	100	5 억		30743	N	N	0	N	00	N
78	20240718	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-85	5	-3.29	86597140	34184	35.00	2580	2580	2495	3350	1810	2580	2533.27	0.51	0	-6347	2676	2627	2571	2522	2466	2632	2527	6	770	100	1800	5	1	5980000	149	63.97	1.23	12	0.57	39.00	2025.00	3300	20240627	-24.39	2410	20240712	3.53	3300	-24.39	20240627	2410	3.53	20240712	3300	-24.39	20240627	2050	21.71	20230814	0.05	N	421800	100	5 억		30743	N	N	0	N	00	N
79	20240718	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	-20	5	-0.78	36312180	14209	14.55	2580	2580	2525	3350	1810	2580	2555.58	0.51	0	-4126	2676	2627	2571	2522	2466	2632	2527	6	770	100	1800	5	1	5980000	153	65.64	1.26	12	0.24	39.00	2025.00	3300	20240627	-22.42	2410	20240712	6.22	3300	-22.42	20240627	2410	6.22	20240712	3300	-22.42	20240627	2050	24.88	20230814	0.05	N	421800	100	5 억		30743	N	N	0	N	00	N
80	20240718	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2565	-15	5	-0.58	34954470	13677	14.00	2580	2580	2525	3350	1810	2580	2555.71	0.51	0	-3985	2676	2627	2571	2522	2466	2632	2527	6	770	100	1800	5	1	5980000	153	65.77	1.27	12	0.23	39.00	2025.00	3300	20240627	-22.27	2410	20240712	6.43	3300	-22.27	20240627	2410	6.43	20240712	3300	-22.27	20240627	2050	25.12	20230814	0.05	N	421800	100	5 억		30743	N	N	0	N	00	N
81	20240718	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2530	-50	5	-1.94	11165155	4361	4.46	2580	2580	2525	3350	1810	2580	2560.23	0.51	0	-3387	2676	2627	2571	2522	2466	2632	2527	6	770	100	1800	5	1	5980000	151	64.87	1.25	12	0.07	39.00	2025.00	3300	20240627	-23.33	2410	20240712	4.98	3300	-23.33	20240627	2410	4.98	20240712	3300	-23.33	20240627	2050	23.41	20230814	0.05	N	421800	100	5 억		30743	N	N	0	N	00	N
82	20240717	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2580	-20	5	-0.77	242481710	94709	212.75	2580	2620	2515	3380	1820	2600	2560.28	0.79	0	-16650	2670	2635	2590	2555	2510	2640	2560	6	780	100	1820	5	1	5980000	154	66.15	1.27	12	1.58	39.00	2025.00	3300	20240627	-21.82	2410	20240712	7.05	3300	-21.82	20240627	2410	7.05	20240712	3300	-21.82	20240627	2050	25.85	20230814	0.07	N	421800	100	5 억		47308	N	N	0	N	00	N
83	20240717	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	-40	5	-1.54	234860625	91727	206.05	2580	2620	2515	3380	1820	2600	2560.43	0.79	0	-15611	2670	2635	2590	2555	2510	2640	2560	6	780	100	1820	5	1	5980000	153	65.64	1.26	12	1.53	39.00	2025.00	3300	20240627	-22.42	2410	20240712	6.22	3300	-22.42	20240627	2410	6.22	20240712	3300	-22.42	20240627	2050	24.88	20230814	0.07	N	421800	100	5 억		47308	N	N	0	N	00	N
84	20240717	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	-45	5	-1.73	197457660	77069	173.12	2580	2620	2515	3380	1820	2600	2562.09	0.79	0	-13922	2670	2635	2590	2555	2510	2640	2560	6	780	100	1820	5	1	5980000	153	65.51	1.26	12	1.29	39.00	2025.00	3300	20240627	-22.58	2410	20240712	6.02	3300	-22.58	20240627	2410	6.02	20240712	3300	-22.58	20240627	2050	24.63	20230814	0.07	N	421800	100	5 억		47308	N	N	0	N	00	N
85	20240717	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	-50	5	-1.92	133476760	51910	116.61	2580	2620	2535	3380	1820	2600	2571.31	0.79	0	-11232	2670	2635	2590	2555	2510	2640	2560	6	780	100	1820	5	1	5980000	152	65.38	1.26	12	0.87	39.00	2025.00	3300	20240627	-22.73	2410	20240712	5.81	3300	-22.73	20240627	2410	5.81	20240712	3300	-22.73	20240627	2050	24.39	20230814	0.07	N	421800	100	5 억		47308	N	N	0	N	00	N
86	20240717	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2575	-25	5	-0.96	88608585	34303	77.06	2580	2620	2555	3380	1820	2600	2583.11	0.79	0	-6862	2670	2635	2590	2555	2510	2640	2560	6	780	100	1820	5	1	5980000	154	66.03	1.27	12	0.57	39.00	2025.00	3300	20240627	-21.97	2410	20240712	6.85	3300	-21.97	20240627	2410	6.85	20240712	3300	-21.97	20240627	2050	25.61	20230814	0.07	N	421800	100	5 억		47308	N	N	0	N	00	N
87	20240717	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2575	-25	5	-0.96	69391560	26810	60.22	2580	2620	2555	3380	1820	2600	2588.27	0.79	0	-6139	2670	2635	2590	2555	2510	2640	2560	6	780	100	1820	5	1	5980000	154	66.03	1.27	12	0.45	39.00	2025.00	3300	20240627	-21.97	2410	20240712	6.85	3300	-21.97	20240627	2410	6.85	20240712	3300	-21.97	20240627	2050	25.61	20230814	0.07	N	421800	100	5 억		47308	N	N	0	N	00	N
88	20240717	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	10	2	0.38	61496440	23756	53.36	2580	2620	2555	3380	1820	2600	2588.67	0.79	0	-5052	2670	2635	2590	2555	2510	2640	2560	6	780	100	1820	5	1	5980000	156	66.92	1.29	12	0.40	39.00	2025.00	3300	20240627	-20.91	2410	20240712	8.30	3300	-20.91	20240627	2410	8.30	20240712	3300	-20.91	20240627	2050	27.32	20230814	0.07	N	421800	100	5 억		47308	N	N	0	N	00	N
89	20240717	091033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	0	3	0.00	22406685	8585	19.28	2580	2620	2580	3380	1820	2600	2609.98	0.79	0	-3472	2670	2635	2590	2555	2510	2640	2560	6	780	100	1820	5	1	5980000	155	66.67	1.28	12	0.14	39.00	2025.00	3300	20240627	-21.21	2410	20240712	7.88	3300	-21.21	20240627	2410	7.88	20240712	3300	-21.21	20240627	2050	26.83	20230814	0.07	N	421800	100	5 억		47308	N	N	0	N	00	N
90	20240716	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	20	2	0.78	114931005	44516	25.87	2600	2625	2545	3350	1810	2580	2581.79	1.03	0	-14184	2706	2642	2546	2482	2386	2675	2515	6	770	100	1800	5	1	5980000	155	66.67	1.28	12	0.74	39.00	2025.00	3300	20240627	-21.21	2410	20240712	7.88	3300	-21.21	20240627	2410	7.88	20240712	3300	-21.21	20240627	2050	26.83	20230814	0.10	N	421800	100	5 억		61492	N	N	0	N	00	N
91	20240716	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	10	2	0.39	109006165	42236	24.54	2600	2625	2545	3350	1810	2580	2580.88	1.03	0	-13707	2706	2642	2546	2482	2386	2675	2515	6	770	100	1800	5	1	5980000	155	66.41	1.28	12	0.71	39.00	2025.00	3300	20240627	-21.52	2410	20240712	7.47	3300	-21.52	20240627	2410	7.47	20240712	3300	-21.52	20240627	2050	26.34	20230814	0.10	N	421800	100	5 억		61492	N	N	0	N	00	N
92	20240716	141308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2595	15	2	0.58	90269540	35013	20.35	2600	2625	2545	3350	1810	2580	2578.17	1.03	0	-13733	2706	2642	2546	2482	2386	2675	2515	6	770	100	1800	5	1	5980000	155	66.54	1.28	12	0.59	39.00	2025.00	3300	20240627	-21.36	2410	20240712	7.68	3300	-21.36	20240627	2410	7.68	20240712	3300	-21.36	20240627	2050	26.59	20230814	0.10	N	421800	100	5 억		61492	N	N	0	N	00	N
93	20240716	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2580	0	3	0.00	82458235	31995	18.59	2600	2625	2545	3350	1810	2580	2577.22	1.03	0	-13697	2706	2642	2546	2482	2386	2675	2515	6	770	100	1800	5	1	5980000	154	66.15	1.27	12	0.54	39.00	2025.00	3300	20240627	-21.82	2410	20240712	7.05	3300	-21.82	20240627	2410	7.05	20240712	3300	-21.82	20240627	2050	25.85	20230814	0.10	N	421800	100	5 억		61492	N	N	0	N	00	N
94	20240716	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2580	0	3	0.00	79687145	30919	17.97	2600	2625	2545	3350	1810	2580	2577.29	1.03	0	-13696	2706	2642	2546	2482	2386	2675	2515	6	770	100	1800	5	1	5980000	154	66.15	1.27	12	0.52	39.00	2025.00	3300	20240627	-21.82	2410	20240712	7.05	3300	-21.82	20240627	2410	7.05	20240712	3300	-21.82	20240627	2050	25.85	20230814	0.10	N	421800	100	5 억		61492	N	N	0	N	00	N
95	20240716	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2580	0	3	0.00	67528775	26191	15.22	2600	2625	2545	3350	1810	2580	2578.32	1.03	0	-10920	2706	2642	2546	2482	2386	2675	2515	6	770	100	1800	5	1	5980000	154	66.15	1.27	12	0.44	39.00	2025.00	3300	20240627	-21.82	2410	20240712	7.05	3300	-21.82	20240627	2410	7.05	20240712	3300	-21.82	20240627	2050	25.85	20230814	0.10	N	421800	100	5 억		61492	N	N	0	N	00	N
96	20240716	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2565	-15	5	-0.58	52923965	20505	11.92	2600	2625	2545	3350	1810	2580	2581.03	1.03	0	-6598	2706	2642	2546	2482	2386	2675	2515	6	770	100	1800	5	1	5980000	153	65.77	1.27	12	0.34	39.00	2025.00	3300	20240627	-22.27	2410	20240712	6.43	3300	-22.27	20240627	2410	6.43	20240712	3300	-22.27	20240627	2050	25.12	20230814	0.10	N	421800	100	5 억		61492	N	N	0	N	00	N
97	20240716	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	25	2	0.97	12752065	4925	2.86	2600	2625	2570	3350	1810	2580	2589.25	1.03	0	-1424	2706	2642	2546	2482	2386	2675	2515	6	770	100	1800	5	1	5980000	156	66.79	1.29	12	0.08	39.00	2025.00	3300	20240627	-21.06	2410	20240712	8.09	3300	-21.06	20240627	2410	8.09	20240712	3300	-21.06	20240627	2050	27.07	20230814	0.10	N	421800	100	5 억		61492	N	N	0	N	00	N
98	20240715	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2580	45	2	1.78	432167490	171636	135.08	2550	2610	2450	3295	1775	2535	2517.93	1.08	0	-2782	2685	2610	2510	2435	2335	2647	2472	6	760	100	1770	5	1	5980000	154	66.15	1.27	12	2.87	39.00	2025.00	3300	20240627	-21.82	2410	20240712	7.05	3300	-21.82	20240627	2410	7.05	20240712	3300	-21.82	20240627	2050	25.85	20230814	0.24	N	421800	100	5 억		64296	N	N	0	N	00	N
99	20240715	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	20	2	0.79	422568860	167905	132.15	2550	2610	2450	3295	1775	2535	2516.71	1.08	0	-4543	2685	2610	2510	2435	2335	2647	2472	6	760	100	1770	5	1	5980000	153	65.51	1.26	12	2.81	39.00	2025.00	3300	20240627	-22.58	2410	20240712	6.02	3300	-22.58	20240627	2410	6.02	20240712	3300	-22.58	20240627	2050	24.63	20230814	0.24	N	421800	100	5 억		64296	N	N	0	N	00	N
100	20240715	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	15	2	0.59	413864675	164495	129.46	2550	2610	2450	3295	1775	2535	2515.97	1.08	0	-2660	2685	2610	2510	2435	2335	2647	2472	6	760	100	1770	5	1	5980000	152	65.38	1.26	12	2.75	39.00	2025.00	3300	20240627	-22.73	2410	20240712	5.81	3300	-22.73	20240627	2410	5.81	20240712	3300	-22.73	20240627	2050	24.39	20230814	0.24	N	421800	100	5 억		64296	N	N	0	N	00	N
101	20240715	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2605	70	2	2.76	382765065	152408	119.95	2550	2610	2450	3295	1775	2535	2511.45	1.08	0	1228	2685	2610	2510	2435	2335	2647	2472	6	760	100	1770	5	1	5980000	156	66.79	1.29	12	2.55	39.00	2025.00	3300	20240627	-21.06	2410	20240712	8.09	3300	-21.06	20240627	2410	8.09	20240712	3300	-21.06	20240627	2050	27.07	20230814	0.24	N	421800	100	5 억		64296	N	N	0	N	00	N
102	20240715	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	-15	5	-0.59	275123315	110682	87.11	2550	2550	2450	3295	1775	2535	2485.71	1.08	0	8539	2685	2610	2510	2435	2335	2647	2472	6	760	100	1770	5	1	5980000	151	64.62	1.24	12	1.85	39.00	2025.00	3300	20240627	-23.64	2410	20240712	4.56	3300	-23.64	20240627	2410	4.56	20240712	3300	-23.64	20240627	2050	22.93	20230814	0.24	N	421800	100	5 억		64296	N	N	0	N	00	N
103	20240715	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-60	5	-2.37	233179845	93861	73.87	2550	2550	2450	3295	1775	2535	2484.31	1.08	0	5846	2685	2610	2510	2435	2335	2647	2472	6	760	100	1770	5	1	5980000	148	63.46	1.22	12	1.57	39.00	2025.00	3300	20240627	-25.00	2410	20240712	2.70	3300	-25.00	20240627	2410	2.70	20240712	3300	-25.00	20240627	2050	20.73	20230814	0.24	N	421800	100	5 억		64296	N	N	0	N	00	N
104	20240715	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2475	-60	5	-2.37	140397415	56099	44.15	2550	2550	2470	3295	1775	2535	2502.67	1.08	0	3805	2685	2610	2510	2435	2335	2647	2472	6	760	100	1770	5	1	5980000	148	63.46	1.22	12	0.94	39.00	2025.00	3300	20240627	-25.00	2410	20240712	2.70	3300	-25.00	20240627	2410	2.70	20240712	3300	-25.00	20240627	2050	20.73	20230814	0.24	N	421800	100	5 억		64296	N	N	0	N	00	N
105	20240715	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2515	-20	5	-0.79	10771590	4298	3.38	2550	2550	2485	3295	1775	2535	2506.19	1.08	0	-573	2685	2610	2510	2435	2335	2647	2472	6	760	100	1770	5	1	5980000	150	64.49	1.24	12	0.07	39.00	2025.00	3300	20240627	-23.79	2410	20240712	4.36	3300	-23.79	20240627	2410	4.36	20240712	3300	-23.79	20240627	2050	22.68	20230814	0.24	N	421800	100	5 억		64296	N	N	0	N	00	N
106	20240712	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2535	120	2	4.97	318027960	127042	16.39	2420	2585	2410	3135	1695	2415	2503.33	0.80	0	16500	2948	2681	2548	2281	2148	2615	2215	6	720	100	1690	5	1	5980000	152	65.00	1.25	12	2.12	39.00	2025.00	3300	20240627	-23.18	2410	20240712	5.19	3300	-23.18	20240627	2410	5.19	20240712	3300	-23.18	20240627	2050	23.66	20230814	0.23	N	421800	100	5 억		47989	N	N	0	N	00	N
107	20240712	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2540	125	2	5.18	309692050	123751	15.96	2420	2585	2410	3135	1695	2415	2502.54	0.80	0	15361	2948	2681	2548	2281	2148	2615	2215	6	720	100	1690	5	1	5980000	152	65.13	1.25	12	2.07	39.00	2025.00	3300	20240627	-23.03	2410	20240712	5.39	3300	-23.03	20240627	2410	5.39	20240712	3300	-23.03	20240627	2050	23.90	20230814	0.23	N	421800	100	5 억		47989	N	N	0	N	00	N
108	20240712	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2535	120	2	4.97	302049885	120731	15.58	2420	2585	2410	3135	1695	2415	2501.84	0.80	0	14144	2948	2681	2548	2281	2148	2615	2215	6	720	100	1690	5	1	5980000	152	65.00	1.25	12	2.02	39.00	2025.00	3300	20240627	-23.18	2410	20240712	5.19	3300	-23.18	20240627	2410	5.19	20240712	3300	-23.18	20240627	2050	23.66	20230814	0.23	N	421800	100	5 억		47989	N	N	0	N	00	N
109	20240712	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	145	2	6.00	295222215	118046	15.23	2420	2585	2410	3135	1695	2415	2500.91	0.80	0	14641	2948	2681	2548	2281	2148	2615	2215	6	720	100	1690	5	1	5980000	153	65.64	1.26	12	1.97	39.00	2025.00	3300	20240627	-22.42	2410	20240712	6.22	3300	-22.42	20240627	2410	6.22	20240712	3300	-22.42	20240627	2050	24.88	20230814	0.23	N	421800	100	5 억		47989	N	N	0	N	00	N
110	20240712	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2560	145	2	6.00	273695240	109592	14.14	2420	2585	2410	3135	1695	2415	2497.40	0.80	0	14300	2948	2681	2548	2281	2148	2615	2215	6	720	100	1690	5	1	5980000	153	65.64	1.26	12	1.83	39.00	2025.00	3300	20240627	-22.42	2410	20240712	6.22	3300	-22.42	20240627	2410	6.22	20240712	3300	-22.42	20240627	2050	24.88	20230814	0.23	N	421800	100	5 억		47989	N	N	0	N	00	N
111	20240712	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2520	105	2	4.35	208376305	84051	10.84	2420	2540	2410	3135	1695	2415	2479.17	0.80	0	8544	2948	2681	2548	2281	2148	2615	2215	6	720	100	1690	5	1	5980000	151	64.62	1.24	12	1.41	39.00	2025.00	3300	20240627	-23.64	2410	20240712	4.56	3300	-23.64	20240627	2410	4.56	20240712	3300	-23.64	20240627	2050	22.93	20230814	0.23	N	421800	100	5 억		47989	N	N	0	N	00	N
112	20240712	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2485	70	2	2.90	138357555	56249	7.26	2420	2500	2410	3135	1695	2415	2459.73	0.80	0	-2362	2948	2681	2548	2281	2148	2615	2215	6	720	100	1690	5	1	5980000	149	63.72	1.23	12	0.94	39.00	2025.00	3300	20240627	-24.70	2410	20240712	3.11	3300	-24.70	20240627	2410	3.11	20240712	3300	-24.70	20240627	2050	21.22	20230814	0.23	N	421800	100	5 억		47989	N	N	0	N	00	N
113	20240712	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-5	5	-0.21	54717755	22499	2.90	2420	2450	2410	3135	1695	2415	2432.01	0.80	0	-1449	2948	2681	2548	2281	2148	2615	2215	6	720	100	1690	5	1	5980000	144	61.79	1.19	12	0.38	39.00	2025.00	3300	20240627	-26.97	2410	20240712	0.00	3300	-26.97	20240627	2410	0.00	20240712	3300	-26.97	20240627	2050	17.56	20230814	0.23	N	421800	100	5 억		47989	N	N	0	N	00	N
114	20240711	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-390	5	-13.90	1942793220	771339	920.49	2800	2815	2415	3645	1965	2805	2518.94	1.02	0	-13331	2908	2856	2783	2731	2658	2882	2757	6	840	100	1960	5	1	5980000	144	61.92	1.19	12	12.90	39.00	2025.00	3300	20240627	-26.82	2415	20240711	0.00	3300	-26.82	20240627	2415	0.00	20240711	3300	-26.82	20240627	2050	17.80	20230814	0.23	N	421800	100	5 억		60924	N	N	0	N	00	N
115	20240711	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	-355	5	-12.66	1861293530	737698	880.34	2800	2815	2415	3645	1965	2805	2523.11	1.02	0	-10845	2908	2856	2783	2731	2658	2882	2757	6	840	100	1960	5	1	5980000	147	62.82	1.21	12	12.34	39.00	2025.00	3300	20240627	-25.76	2415	20240711	1.45	3300	-25.76	20240627	2415	1.45	20240711	3300	-25.76	20240627	2050	19.51	20230814	0.23	N	421800	100	5 억		60924	N	N	0	N	00	N
116	20240711	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2510	-295	5	-10.52	1452872530	571535	682.05	2800	2815	2415	3645	1965	2805	2542.05	1.02	0	3597	2908	2856	2783	2731	2658	2882	2757	6	840	100	1960	5	1	5980000	150	64.36	1.24	12	9.56	39.00	2025.00	3300	20240627	-23.94	2415	20240711	3.93	3300	-23.94	20240627	2415	3.93	20240711	3300	-23.94	20240627	2050	22.44	20230814	0.23	N	421800	100	5 억		60924	N	N	0	N	00	N
117	20240711	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-315	5	-11.23	1131098235	442416	527.96	2800	2815	2415	3645	1965	2805	2556.64	1.02	0	10482	2908	2856	2783	2731	2658	2882	2757	6	840	100	1960	5	1	5980000	149	63.85	1.23	12	7.40	39.00	2025.00	3300	20240627	-24.55	2415	20240711	3.11	3300	-24.55	20240627	2415	3.11	20240711	3300	-24.55	20240627	2050	21.46	20230814	0.23	N	421800	100	5 억		60924	N	N	0	N	00	N
118	20240711	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2580	-225	5	-8.02	566056935	215205	256.82	2800	2815	2525	3645	1965	2805	2630.31	1.02	0	10736	2908	2856	2783	2731	2658	2882	2757	6	840	100	1960	5	1	5980000	154	66.15	1.27	12	3.60	39.00	2025.00	3300	20240627	-21.82	2423	20230814	6.48	3300	-21.82	20240627	2476	4.20	20240102	3300	-21.82	20240627	2050	25.85	20230814	0.23	N	421800	100	5 억		60924	N	N	0	N	00	N
119	20240711	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	-80	5	-2.85	138552960	50507	60.27	2800	2815	2715	3645	1965	2805	2743.24	1.02	0	-10823	2908	2856	2783	2731	2658	2882	2757	6	840	100	1960	5	1	5980000	163	69.87	1.35	12	0.84	39.00	2025.00	3300	20240627	-17.42	2423	20230814	12.46	3300	-17.42	20240627	2476	10.06	20240102	3300	-17.42	20240627	2050	32.93	20230814	0.23	N	421800	100	5 억		60924	N	N	0	N	00	N
120	20240711	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2725	-80	5	-2.85	85631185	31192	37.22	2800	2815	2715	3645	1965	2805	2745.29	1.02	0	-3121	2908	2856	2783	2731	2658	2882	2757	6	840	100	1960	5	1	5980000	163	69.87	1.35	12	0.52	39.00	2025.00	3300	20240627	-17.42	2423	20230814	12.46	3300	-17.42	20240627	2476	10.06	20240102	3300	-17.42	20240627	2050	32.93	20230814	0.23	N	421800	100	5 억		60924	N	N	0	N	00	N
121	20240711	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2765	-40	5	-1.43	21075285	7591	9.06	2800	2815	2765	3645	1965	2805	2776.35	1.02	0	-249	2908	2856	2783	2731	2658	2882	2757	6	840	100	1960	5	1	5980000	165	70.90	1.37	12	0.13	39.00	2025.00	3300	20240627	-16.21	2423	20230814	14.11	3300	-16.21	20240627	2476	11.67	20240102	3300	-16.21	20240627	2050	34.88	20230814	0.23	N	421800	100	5 억		60924	N	N	0	N	00	N
122	20240710	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2805	40	2	1.45	231597630	83797	180.62	2760	2835	2710	3590	1940	2765	2763.79	0.75	0	16511	2838	2801	2763	2726	2688	2782	2707	6	825	100	1930	5	1	5980000	168	71.92	1.39	12	1.40	39.00	2025.00	3300	20240627	-15.00	2423	20230814	15.77	3300	-15.00	20240627	2476	13.29	20240102	3300	-15.00	20240627	2050	36.83	20230814	0.20	N	421800	100	5 억		44781	N	N	0	N	00	N
123	20240710	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2810	45	2	1.63	218184950	79004	170.29	2760	2835	2710	3590	1940	2765	2761.69	0.75	0	15689	2838	2801	2763	2726	2688	2782	2707	6	825	100	1930	5	1	5980000	168	72.05	1.39	12	1.32	39.00	2025.00	3300	20240627	-14.85	2423	20230814	15.97	3300	-14.85	20240627	2476	13.49	20240102	3300	-14.85	20240627	2050	37.07	20230814	0.20	N	421800	100	5 억		44781	N	N	0	N	00	N
124	20240710	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2735	-30	5	-1.08	120958710	44033	94.91	2760	2760	2710	3590	1940	2765	2747.00	0.75	0	-1331	2838	2801	2763	2726	2688	2782	2707	6	825	100	1930	5	1	5980000	164	70.13	1.35	12	0.74	39.00	2025.00	3300	20240627	-17.12	2423	20230814	12.88	3300	-17.12	20240627	2476	10.46	20240102	3300	-17.12	20240627	2050	33.41	20230814	0.20	N	421800	100	5 억		44781	N	N	0	N	00	N
125	20240710	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2745	-20	5	-0.72	104682960	38095	82.11	2760	2760	2710	3590	1940	2765	2747.94	0.75	0	-2683	2838	2801	2763	2726	2688	2782	2707	6	825	100	1930	5	1	5980000	164	70.38	1.36	12	0.64	39.00	2025.00	3300	20240627	-16.82	2423	20230814	13.29	3300	-16.82	20240627	2476	10.86	20240102	3300	-16.82	20240627	2050	33.90	20230814	0.20	N	421800	100	5 억		44781	N	N	0	N	00	N
126	20240710	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2735	-30	5	-1.08	96550925	35131	75.72	2760	2760	2710	3590	1940	2765	2748.31	0.75	0	-2674	2838	2801	2763	2726	2688	2782	2707	6	825	100	1930	5	1	5980000	164	70.13	1.35	12	0.59	39.00	2025.00	3300	20240627	-17.12	2423	20230814	12.88	3300	-17.12	20240627	2476	10.46	20240102	3300	-17.12	20240627	2050	33.41	20230814	0.20	N	421800	100	5 억		44781	N	N	0	N	00	N
127	20240710	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2755	-10	5	-0.36	69737430	25379	54.70	2760	2760	2710	3590	1940	2765	2747.84	0.75	0	-2673	2838	2801	2763	2726	2688	2782	2707	6	825	100	1930	5	1	5980000	165	70.64	1.36	12	0.42	39.00	2025.00	3300	20240627	-16.52	2423	20230814	13.70	3300	-16.52	20240627	2476	11.27	20240102	3300	-16.52	20240627	2050	34.39	20230814	0.20	N	421800	100	5 억		44781	N	N	0	N	00	N
128	20240710	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2745	-20	5	-0.72	30013415	10953	23.61	2760	2760	2710	3590	1940	2765	2740.20	0.75	0	-2179	2838	2801	2763	2726	2688	2782	2707	6	825	100	1930	5	1	5980000	164	70.38	1.36	12	0.18	39.00	2025.00	3300	20240627	-16.82	2423	20230814	13.29	3300	-16.82	20240627	2476	10.86	20240102	3300	-16.82	20240627	2050	33.90	20230814	0.20	N	421800	100	5 억		44781	N	N	0	N	00	N
129	20240710	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2750	-15	5	-0.54	1155700	423	0.91	2760	2760	2710	3590	1940	2765	2732.15	0.75	0	-4	2838	2801	2763	2726	2688	2782	2707	6	825	100	1930	5	1	5980000	164	70.51	1.36	12	0.01	39.00	2025.00	3300	20240627	-16.67	2423	20230814	13.50	3300	-16.67	20240627	2476	11.07	20240102	3300	-16.67	20240627	2050	34.15	20230814	0.20	N	421800	100	5 억		44781	N	N	0	N	00	N
130	20240709	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2765	-30	5	-1.07	127214170	46193	27.53	2780	2800	2725	3630	1960	2795	2753.97	0.83	0	-5190	2905	2850	2765	2710	2625	2877	2737	6	835	100	1950	5	1	5980000	165	70.90	1.37	12	0.77	39.00	2025.00	3300	20240627	-16.21	2423	20230814	14.11	3300	-16.21	20240627	2476	11.67	20240102	3300	-16.21	20240627	2050	34.88	20230814	0.20	N	421800	100	5 억		49668	N	N	0	N	00	N
131	20240709	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2740	-55	5	-1.97	93512055	33895	20.20	2780	2800	2725	3630	1960	2795	2758.87	0.83	0	-5215	2905	2850	2765	2710	2625	2877	2737	6	835	100	1950	5	1	5980000	164	70.26	1.35	12	0.57	39.00	2025.00	3300	20240627	-16.97	2423	20230814	13.08	3300	-16.97	20240627	2476	10.66	20240102	3300	-16.97	20240627	2050	33.66	20230814	0.20	N	421800	100	5 억		49668	N	N	0	N	00	N
132	20240709	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2765	-30	5	-1.07	81370040	29480	17.57	2780	2800	2725	3630	1960	2795	2760.18	0.83	0	-4829	2905	2850	2765	2710	2625	2877	2737	6	835	100	1950	5	1	5980000	165	70.90	1.37	12	0.49	39.00	2025.00	3300	20240627	-16.21	2423	20230814	14.11	3300	-16.21	20240627	2476	11.67	20240102	3300	-16.21	20240627	2050	34.88	20230814	0.20	N	421800	100	5 억		49668	N	N	0	N	00	N
133	20240709	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2745	-50	5	-1.79	75136625	27207	16.22	2780	2800	2725	3630	1960	2795	2761.67	0.83	0	-4724	2905	2850	2765	2710	2625	2877	2737	6	835	100	1950	5	1	5980000	164	70.38	1.36	12	0.45	39.00	2025.00	3300	20240627	-16.82	2423	20230814	13.29	3300	-16.82	20240627	2476	10.86	20240102	3300	-16.82	20240627	2050	33.90	20230814	0.20	N	421800	100	5 억		49668	N	N	0	N	00	N
134	20240709	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	-35	5	-1.25	65905530	23828	14.20	2780	2800	2735	3630	1960	2795	2765.89	0.83	0	-4714	2905	2850	2765	2710	2625	2877	2737	6	835	100	1950	5	1	5980000	165	70.77	1.36	12	0.40	39.00	2025.00	3300	20240627	-16.36	2423	20230814	13.91	3300	-16.36	20240627	2476	11.47	20240102	3300	-16.36	20240627	2050	34.63	20230814	0.20	N	421800	100	5 억		49668	N	N	0	N	00	N
135	20240709	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	-10	5	-0.36	32426665	11652	6.94	2780	2800	2760	3630	1960	2795	2782.93	0.83	0	-4300	2905	2850	2765	2710	2625	2877	2737	6	835	100	1950	5	1	5980000	167	71.41	1.38	12	0.19	39.00	2025.00	3300	20240627	-15.61	2423	20230814	14.94	3300	-15.61	20240627	2476	12.48	20240102	3300	-15.61	20240627	2050	35.85	20230814	0.20	N	421800	100	5 억		49668	N	N	0	N	00	N
136	20240709	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	-10	5	-0.36	22713795	8148	4.86	2780	2800	2765	3630	1960	2795	2787.65	0.83	0	-2877	2905	2850	2765	2710	2625	2877	2737	6	835	100	1950	5	1	5980000	167	71.41	1.38	12	0.14	39.00	2025.00	3300	20240627	-15.61	2423	20230814	14.94	3300	-15.61	20240627	2476	12.48	20240102	3300	-15.61	20240627	2050	35.85	20230814	0.20	N	421800	100	5 억		49668	N	N	0	N	00	N
137	20240709	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2795	0	3	0.00	7141705	2567	1.53	2780	2795	2765	3630	1960	2795	2782.12	0.83	0	-2010	2905	2850	2765	2710	2625	2877	2737	6	835	100	1950	5	1	5980000	167	71.67	1.38	12	0.04	39.00	2025.00	3300	20240627	-15.30	2423	20230814	15.35	3300	-15.30	20240627	2476	12.88	20240102	3300	-15.30	20240627	2050	36.34	20230814	0.20	N	421800	100	5 억		49668	N	N	0	N	00	N
138	20240708	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2795	-5	5	-0.18	458554960	167785	69.34	2790	2820	2680	3640	1960	2800	2732.99	0.63	0	12531	2890	2845	2760	2715	2630	2867	2737	6	840	100	1960	5	1	5980000	167	71.67	1.38	12	2.81	39.00	2025.00	3300	20240627	-15.30	2423	20230814	15.35	3300	-15.30	20240627	2476	12.88	20240102	3300	-15.30	20240627	2050	36.34	20230814	0.19	N	421800	100	5 억		37468	N	N	0	N	00	N
139	20240708	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2795	-5	5	-0.18	452021750	165447	68.37	2790	2820	2680	3640	1960	2800	2732.12	0.63	0	12829	2890	2845	2760	2715	2630	2867	2737	6	840	100	1960	5	1	5980000	167	71.67	1.38	12	2.77	39.00	2025.00	3300	20240627	-15.30	2423	20230814	15.35	3300	-15.30	20240627	2476	12.88	20240102	3300	-15.30	20240627	2050	36.34	20230814	0.19	N	421800	100	5 억		37468	N	N	0	N	00	N
140	20240708	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2805	5	2	0.18	400971300	147112	60.80	2790	2820	2680	3640	1960	2800	2725.62	0.63	0	12342	2890	2845	2760	2715	2630	2867	2737	6	840	100	1960	5	1	5980000	168	71.92	1.39	12	2.46	39.00	2025.00	3300	20240627	-15.00	2423	20230814	15.77	3300	-15.00	20240627	2476	13.29	20240102	3300	-15.00	20240627	2050	36.83	20230814	0.19	N	421800	100	5 억		37468	N	N	0	N	00	N
141	20240708	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2770	-30	5	-1.07	347474130	127924	52.87	2790	2790	2680	3640	1960	2800	2716.25	0.63	0	2294	2890	2845	2760	2715	2630	2867	2737	6	840	100	1960	5	1	5980000	166	71.03	1.37	12	2.14	39.00	2025.00	3300	20240627	-16.06	2423	20230814	14.32	3300	-16.06	20240627	2476	11.87	20240102	3300	-16.06	20240627	2050	35.12	20230814	0.19	N	421800	100	5 억		37468	N	N	0	N	00	N
142	20240708	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2730	-70	5	-2.50	299241645	110370	45.61	2790	2790	2680	3640	1960	2800	2711.26	0.63	0	-1672	2890	2845	2760	2715	2630	2867	2737	6	840	100	1960	5	1	5980000	163	70.00	1.35	12	1.85	39.00	2025.00	3300	20240627	-17.27	2423	20230814	12.67	3300	-17.27	20240627	2476	10.26	20240102	3300	-17.27	20240627	2050	33.17	20230814	0.19	N	421800	100	5 억		37468	N	N	0	N	00	N
143	20240708	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2715	-85	5	-3.04	123094595	45012	18.60	2790	2790	2710	3640	1960	2800	2734.71	0.63	0	-2861	2890	2845	2760	2715	2630	2867	2737	6	840	100	1960	5	1	5980000	162	69.62	1.34	12	0.75	39.00	2025.00	3300	20240627	-17.73	2423	20230814	12.05	3300	-17.73	20240627	2476	9.65	20240102	3300	-17.73	20240627	2050	32.44	20230814	0.19	N	421800	100	5 억		37468	N	N	0	N	00	N
144	20240708	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2745	-55	5	-1.96	75614650	27576	11.40	2790	2790	2730	3640	1960	2800	2742.05	0.63	0	-2548	2890	2845	2760	2715	2630	2867	2737	6	840	100	1960	5	1	5980000	164	70.38	1.36	12	0.46	39.00	2025.00	3300	20240627	-16.82	2423	20230814	13.29	3300	-16.82	20240627	2476	10.86	20240102	3300	-16.82	20240627	2050	33.90	20230814	0.19	N	421800	100	5 억		37468	N	N	0	N	00	N
145	20240708	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2745	-55	5	-1.96	8182220	2975	1.23	2790	2790	2740	3640	1960	2800	2750.33	0.63	0	130	2890	2845	2760	2715	2630	2867	2737	6	840	100	1960	5	1	5980000	164	70.38	1.36	12	0.05	39.00	2025.00	3300	20240627	-16.82	2423	20230814	13.29	3300	-16.82	20240627	2476	10.86	20240102	3300	-16.82	20240627	2050	33.90	20230814	0.19	N	421800	100	5 억		37468	N	N	0	N	00	N
146	20240705	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2800	-25	5	-0.88	663548690	241979	43.09	2795	2805	2675	3670	1980	2825	2742.09	0.41	0	12941	3121	2972	2851	2702	2581	2912	2642	6	845	100	1970	5	1	5980000	167	71.79	1.38	12	4.05	39.00	2025.00	3300	20240627	-15.15	2423	20230814	15.56	3300	-15.15	20240627	2476	13.09	20240102	3300	-15.15	20240627	2050	36.59	20230814	0.16	N	421800	100	5 억		24480	N	N	0	N	00	N
147	20240705	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2800	-25	5	-0.88	657180135	239699	42.69	2795	2805	2675	3670	1980	2825	2741.69	0.41	0	13428	3121	2972	2851	2702	2581	2912	2642	6	845	100	1970	5	1	5980000	167	71.79	1.38	12	4.01	39.00	2025.00	3300	20240627	-15.15	2423	20230814	15.56	3300	-15.15	20240627	2476	13.09	20240102	3300	-15.15	20240627	2050	36.59	20230814	0.16	N	421800	100	5 억		24480	N	N	0	N	00	N
148	20240705	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2760	-65	5	-2.30	566692755	207140	36.89	2795	2805	2675	3670	1980	2825	2735.80	0.41	0	13587	3121	2972	2851	2702	2581	2912	2642	6	845	100	1970	5	1	5980000	165	70.77	1.36	12	3.46	39.00	2025.00	3300	20240627	-16.36	2423	20230814	13.91	3300	-16.36	20240627	2476	11.47	20240102	3300	-16.36	20240627	2050	34.63	20230814	0.16	N	421800	100	5 억		24480	N	N	0	N	00	N
149	20240705	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2715	-110	5	-3.89	470542495	171757	30.59	2795	2805	2675	3670	1980	2825	2739.58	0.41	0	10274	3121	2972	2851	2702	2581	2912	2642	6	845	100	1970	5	1	5980000	162	69.62	1.34	12	2.87	39.00	2025.00	3300	20240627	-17.73	2423	20230814	12.05	3300	-17.73	20240627	2476	9.65	20240102	3300	-17.73	20240627	2050	32.44	20230814	0.16	N	421800	100	5 억		24480	N	N	0	N	00	N
150	20240705	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2715	-110	5	-3.89	439754685	160465	28.58	2795	2805	2675	3670	1980	2825	2740.50	0.41	0	10488	3121	2972	2851	2702	2581	2912	2642	6	845	100	1970	5	1	5980000	162	69.62	1.34	12	2.68	39.00	2025.00	3300	20240627	-17.73	2423	20230814	12.05	3300	-17.73	20240627	2476	9.65	20240102	3300	-17.73	20240627	2050	32.44	20230814	0.16	N	421800	100	5 억		24480	N	N	0	N	00	N
151	20240705	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2720	-105	5	-3.72	400196665	145911	25.98	2795	2805	2675	3670	1980	2825	2742.74	0.41	0	7617	3121	2972	2851	2702	2581	2912	2642	6	845	100	1970	5	1	5980000	163	69.74	1.34	12	2.44	39.00	2025.00	3300	20240627	-17.58	2423	20230814	12.26	3300	-17.58	20240627	2476	9.85	20240102	3300	-17.58	20240627	2050	32.68	20230814	0.16	N	421800	100	5 억		24480	N	N	0	N	00	N
152	20240705	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2750	-75	5	-2.65	196837700	70824	12.61	2795	2805	2750	3670	1980	2825	2779.25	0.41	0	5431	3121	2972	2851	2702	2581	2912	2642	6	845	100	1970	5	1	5980000	164	70.51	1.36	12	1.18	39.00	2025.00	3300	20240627	-16.67	2423	20230814	13.50	3300	-16.67	20240627	2476	11.07	20240102	3300	-16.67	20240627	2050	34.15	20230814	0.16	N	421800	100	5 억		24480	N	N	0	N	00	N
153	20240705	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	-40	5	-1.42	57085415	20419	3.64	2795	2805	2765	3670	1980	2825	2795.70	0.41	0	3660	3121	2972	2851	2702	2581	2912	2642	6	845	100	1970	5	1	5980000	167	71.41	1.38	12	0.34	39.00	2025.00	3300	20240627	-15.61	2423	20230814	14.94	3300	-15.61	20240627	2476	12.48	20240102	3300	-15.61	20240627	2050	35.85	20230814	0.16	N	421800	100	5 억		24480	N	N	0	N	00	N
154	20240704	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2825	-180	5	-5.99	1590626495	561331	267.73	2985	3000	2730	3905	2105	3005	2833.67	0.63	0	-13346	3161	3082	3031	2952	2901	3057	2927	6	900	100	2100	5	1	5980000	169	72.44	1.40	12	9.39	39.00	2025.00	3300	20240627	-14.39	2423	20230814	16.59	3300	-14.39	20240627	2476	14.10	20240102	3300	-14.39	20240627	2050	37.80	20230814	0.16	N	421800	100	5 억		37796	N	N	0	N	00	N
155	20240704	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2835	-170	5	-5.66	1574007460	555447	264.92	2985	3000	2730	3905	2105	3005	2833.77	0.63	0	-13873	3161	3082	3031	2952	2901	3057	2927	6	900	100	2100	5	1	5980000	170	72.69	1.40	12	9.29	39.00	2025.00	3300	20240627	-14.09	2423	20230814	17.00	3300	-14.09	20240627	2476	14.50	20240102	3300	-14.09	20240627	2050	38.29	20230814	0.16	N	421800	100	5 억		37796	N	N	0	N	00	N
156	20240704	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2785	-220	5	-7.32	1110295275	388610	185.35	2985	3000	2750	3905	2105	3005	2857.09	0.63	0	-24292	3161	3082	3031	2952	2901	3057	2927	6	900	100	2100	5	1	5980000	167	71.41	1.38	12	6.50	39.00	2025.00	3300	20240627	-15.61	2423	20230814	14.94	3300	-15.61	20240627	2476	12.48	20240102	3300	-15.61	20240627	2050	35.85	20230814	0.16	N	421800	100	5 억		37796	N	N	0	N	00	N
157	20240704	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2875	-130	5	-4.33	685915285	237517	113.29	2985	3000	2805	3905	2105	3005	2887.86	0.63	0	-10341	3161	3082	3031	2952	2901	3057	2927	6	900	100	2100	5	1	5980000	172	73.72	1.42	12	3.97	39.00	2025.00	3300	20240627	-12.88	2423	20230814	18.65	3300	-12.88	20240627	2476	16.11	20240102	3300	-12.88	20240627	2050	40.24	20230814	0.16	N	421800	100	5 억		37796	N	N	0	N	00	N
158	20240704	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2855	-150	5	-4.99	565226010	195424	93.21	2985	3000	2805	3905	2105	3005	2892.31	0.63	0	-2711	3161	3082	3031	2952	2901	3057	2927	6	900	100	2100	5	1	5980000	171	73.21	1.41	12	3.27	39.00	2025.00	3300	20240627	-13.48	2423	20230814	17.83	3300	-13.48	20240627	2476	15.31	20240102	3300	-13.48	20240627	2050	39.27	20230814	0.16	N	421800	100	5 억		37796	N	N	0	N	00	N
159	20240704	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2875	-130	5	-4.33	518885495	179281	85.51	2985	3000	2805	3905	2105	3005	2894.26	0.63	0	2098	3161	3082	3031	2952	2901	3057	2927	6	900	100	2100	5	1	5980000	172	73.72	1.42	12	3.00	39.00	2025.00	3300	20240627	-12.88	2423	20230814	18.65	3300	-12.88	20240627	2476	16.11	20240102	3300	-12.88	20240627	2050	40.24	20230814	0.16	N	421800	100	5 억		37796	N	N	0	N	00	N
160	20240704	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2860	-145	5	-4.83	412725290	142271	67.86	2985	3000	2805	3905	2105	3005	2900.98	0.63	0	5686	3161	3082	3031	2952	2901	3057	2927	6	900	100	2100	5	1	5980000	171	73.33	1.41	12	2.38	39.00	2025.00	3300	20240627	-13.33	2423	20230814	18.04	3300	-13.33	20240627	2476	15.51	20240102	3300	-13.33	20240627	2050	39.51	20230814	0.16	N	421800	100	5 억		37796	N	N	0	N	00	N
161	20240704	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2990	-15	5	-0.50	19747565	6600	3.15	2985	3000	2985	3905	2105	3005	2992.06	0.63	0	1	3161	3082	3031	2952	2901	3057	2927	6	900	100	2100	5	1	5980000	179	76.67	1.48	12	0.11	39.00	2025.00	3300	20240627	-9.39	2423	20230814	23.40	3300	-9.39	20240627	2476	20.76	20240102	3300	-9.39	20240627	2050	45.85	20230814	0.16	N	421800	100	5 억		37796	N	N	0	N	00	N
162	20240703	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	3005	-105	5	-3.38	639760160	209662	86.08	3110	3110	2980	4040	2180	3110	3051.39	0.56	0	4121	3206	3157	3101	3052	2996	3182	3077	6	930	100	2170	5	1	5980000	180	77.05	1.48	12	3.51	39.00	2025.00	3300	20240627	-8.94	2423	20230814	24.02	3300	-8.94	20240627	2476	21.37	20240102	3300	-8.94	20240627	2050	46.59	20230814	0.08	N	421800	100	5 억		33675	N	N	0	N	00	N
163	20240703	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	3015	-95	5	-3.05	614916915	201414	82.69	3110	3110	2980	4040	2180	3110	3053.00	0.56	0	4155	3206	3157	3101	3052	2996	3182	3077	6	930	100	2170	5	1	5980000	180	77.31	1.49	12	3.37	39.00	2025.00	3300	20240627	-8.64	2423	20230814	24.43	3300	-8.64	20240627	2476	21.77	20240102	3300	-8.64	20240627	2050	47.07	20230814	0.08	N	421800	100	5 억		33675	N	N	0	N	00	N
164	20240703	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	3075	-35	5	-1.13	309318245	100235	41.15	3110	3110	3055	4040	2180	3110	3085.93	0.56	0	1294	3206	3157	3101	3052	2996	3182	3077	6	930	100	2170	5	1	5980000	184	78.85	1.52	12	1.68	39.00	2025.00	3300	20240627	-6.82	2423	20230814	26.91	3300	-6.82	20240627	2476	24.19	20240102	3300	-6.82	20240627	2050	50.00	20230814	0.08	N	421800	100	5 억		33675	N	N	0	N	00	N
165	20240703	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	3090	-20	5	-0.64	278182735	90135	37.01	3110	3110	3055	4040	2180	3110	3086.29	0.56	0	1416	3206	3157	3101	3052	2996	3182	3077	6	930	100	2170	5	1	5980000	185	79.23	1.53	12	1.51	39.00	2025.00	3300	20240627	-6.36	2423	20230814	27.53	3300	-6.36	20240627	2476	24.80	20240102	3300	-6.36	20240627	2050	50.73	20230814	0.08	N	421800	100	5 억		33675	N	N	0	N	00	N
166	20240703	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	3095	-15	5	-0.48	241789430	78355	32.17	3110	3110	3055	4040	2180	3110	3085.82	0.56	0	1425	3206	3157	3101	3052	2996	3182	3077	6	930	100	2170	5	1	5980000	185	79.36	1.53	12	1.31	39.00	2025.00	3300	20240627	-6.21	2423	20230814	27.73	3300	-6.21	20240627	2476	25.00	20240102	3300	-6.21	20240627	2050	50.98	20230814	0.08	N	421800	100	5 억		33675	N	N	0	N	00	N
167	20240703	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	3100	-10	5	-0.32	233655005	75727	31.09	3110	3110	3055	4040	2180	3110	3085.49	0.56	0	1425	3206	3157	3101	3052	2996	3182	3077	6	930	100	2170	5	1	5980000	185	79.49	1.53	12	1.27	39.00	2025.00	3300	20240627	-6.06	2423	20230814	27.94	3300	-6.06	20240627	2476	25.20	20240102	3300	-6.06	20240627	2050	51.22	20230814	0.08	N	421800	100	5 억		33675	N	N	0	N	00	N
168	20240703	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	3100	-10	5	-0.32	157752825	51185	21.01	3110	3110	3055	4040	2180	3110	3082.01	0.56	0	1285	3206	3157	3101	3052	2996	3182	3077	6	930	100	2170	5	1	5980000	185	79.49	1.53	12	0.86	39.00	2025.00	3300	20240627	-6.06	2423	20230814	27.94	3300	-6.06	20240627	2476	25.20	20240102	3300	-6.06	20240627	2050	51.22	20230814	0.08	N	421800	100	5 억		33675	N	N	0	N	00	N
169	20240703	091212	57	100.00	KOSDAQ		금융	N	N	N	N		N	3080	-30	5	-0.96	72057690	23467	9.63	3110	3110	3055	4040	2180	3110	3070.60	0.56	0	639	3206	3157	3101	3052	2996	3182	3077	6	930	100	2170	5	1	5980000	184	78.97	1.52	12	0.39	39.00	2025.00	3300	20240627	-6.67	2423	20230814	27.12	3300	-6.67	20240627	2476	24.39	20240102	3300	-6.67	20240627	2050	50.24	20230814	0.08	N	421800	100	5 억		33675	N	N	0	N	00	N
170	20240702	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	3110	40	2	1.30	756721210	243572	133.15	3070	3150	3045	3990	2150	3070	3106.75	0.53	0	1905	3176	3122	3076	3022	2976	3100	3000	6	920	100	2140	5	1	5980000	186	79.74	1.54	12	4.07	39.00	2025.00	3300	20240627	-5.76	2423	20230814	28.35	3300	-5.76	20240627	2476	25.61	20240102	3300	-5.76	20240627	2050	51.71	20230814	0.08	N	421800	100	5 억		31797	N	N	0	N	00	N
171	20240702	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	3100	30	2	0.98	751629505	241934	132.25	3070	3150	3045	3990	2150	3070	3106.75	0.53	0	1718	3176	3122	3076	3022	2976	3100	3000	6	920	100	2140	5	1	5980000	185	79.49	1.53	12	4.05	39.00	2025.00	3300	20240627	-6.06	2423	20230814	27.94	3300	-6.06	20240627	2476	25.20	20240102	3300	-6.06	20240627	2050	51.22	20230814	0.08	N	421800	100	5 억		31797	N	N	0	N	00	N
172	20240702	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	3110	40	2	1.30	606244675	195076	106.64	3070	3150	3045	3990	2150	3070	3107.74	0.53	0	683	3176	3122	3076	3022	2976	3100	3000	6	920	100	2140	5	1	5980000	186	79.74	1.54	12	3.26	39.00	2025.00	3300	20240627	-5.76	2423	20230814	28.35	3300	-5.76	20240627	2476	25.61	20240102	3300	-5.76	20240627	2050	51.71	20230814	0.08	N	421800	100	5 억		31797	N	N	0	N	00	N
173	20240702	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	3110	40	2	1.30	501752760	161717	88.40	3070	3130	3045	3990	2150	3070	3102.66	0.53	0	508	3176	3122	3076	3022	2976	3100	3000	6	920	100	2140	5	1	5980000	186	79.74	1.54	12	2.70	39.00	2025.00	3300	20240627	-5.76	2423	20230814	28.35	3300	-5.76	20240627	2476	25.61	20240102	3300	-5.76	20240627	2050	51.71	20230814	0.08	N	421800	100	5 억		31797	N	N	0	N	00	N
174	20240702	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	3105	35	2	1.14	422525565	136250	74.48	3070	3130	3045	3990	2150	3070	3101.11	0.53	0	494	3176	3122	3076	3022	2976	3100	3000	6	920	100	2140	5	1	5980000	186	79.62	1.53	12	2.28	39.00	2025.00	3300	20240627	-5.91	2423	20230814	28.15	3300	-5.91	20240627	2476	25.40	20240102	3300	-5.91	20240627	2050	51.46	20230814	0.08	N	421800	100	5 억		31797	N	N	0	N	00	N
175	20240702	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	3105	35	2	1.14	397030405	128041	69.99	3070	3130	3045	3990	2150	3070	3100.81	0.53	0	277	3176	3122	3076	3022	2976	3100	3000	6	920	100	2140	5	1	5980000	186	79.62	1.53	12	2.14	39.00	2025.00	3300	20240627	-5.91	2423	20230814	28.15	3300	-5.91	20240627	2476	25.40	20240102	3300	-5.91	20240627	2050	51.46	20230814	0.08	N	421800	100	5 억		31797	N	N	0	N	00	N
176	20240702	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	3100	30	2	0.98	281623025	90822	49.65	3070	3130	3045	3990	2150	3070	3100.82	0.53	0	-477	3176	3122	3076	3022	2976	3100	3000	6	920	100	2140	5	1	5980000	185	79.49	1.53	12	1.52	39.00	2025.00	3300	20240627	-6.06	2423	20230814	27.94	3300	-6.06	20240627	2476	25.20	20240102	3300	-6.06	20240627	2050	51.22	20230814	0.08	N	421800	100	5 억		31797	N	N	0	N	00	N
177	20240702	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	3075	5	2	0.16	21220385	6868	3.75	3070	3110	3045	3990	2150	3070	3089.75	0.53	0	-2098	3176	3122	3076	3022	2976	3100	3000	6	920	100	2140	5	1	5980000	184	78.85	1.52	12	0.11	39.00	2025.00	3300	20240627	-6.82	2423	20230814	26.91	3300	-6.82	20240627	2476	24.19	20240102	3300	-6.82	20240627	2050	50.00	20230814	0.08	N	421800	100	5 억		31797	N	N	0	N	00	N
178	20240701	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	3070	-45	5	-1.44	565084785	182935	45.51	3115	3130	3030	4045	2185	3115	3089.01	0.41	0	7153	3335	3225	3140	3030	2945	3182	2987	6	930	100	2180	5	1	5980000	184	78.72	1.52	12	3.06	39.00	2025.00	3300	20240627	-6.97	2423	20230814	26.70	3300	-6.97	20240627	2476	23.99	20240102	3300	-6.97	20240627	2050	49.76	20230814	0.08	N	421800	100	5 억		24644	N	N	0	N	00	N
179	20240701	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	3070	-45	5	-1.44	541162835	175127	43.57	3115	3130	3030	4045	2185	3115	3090.12	0.41	0	7961	3335	3225	3140	3030	2945	3182	2987	6	930	100	2180	5	1	5980000	184	78.72	1.52	12	2.93	39.00	2025.00	3300	20240627	-6.97	2423	20230814	26.70	3300	-6.97	20240627	2476	23.99	20240102	3300	-6.97	20240627	2050	49.76	20230814	0.08	N	421800	100	5 억		24644	N	N	0	N	00	N
180	20240701	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	3065	-50	5	-1.61	513231780	166017	41.30	3115	3130	3030	4045	2185	3115	3091.44	0.41	0	9981	3335	3225	3140	3030	2945	3182	2987	6	930	100	2180	5	1	5980000	183	78.59	1.51	12	2.78	39.00	2025.00	3300	20240627	-7.12	2423	20230814	26.50	3300	-7.12	20240627	2476	23.79	20240102	3300	-7.12	20240627	2050	49.51	20230814	0.08	N	421800	100	5 억		24644	N	N	0	N	00	N
181	20240701	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	3085	-30	5	-0.96	480503440	155351	38.65	3115	3130	3030	4045	2185	3115	3093.02	0.41	0	11366	3335	3225	3140	3030	2945	3182	2987	6	930	100	2180	5	1	5980000	184	79.10	1.52	12	2.60	39.00	2025.00	3300	20240627	-6.52	2423	20230814	27.32	3300	-6.52	20240627	2476	24.60	20240102	3300	-6.52	20240627	2050	50.49	20230814	0.08	N	421800	100	5 억		24644	N	N	0	N	00	N
182	20240701	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	3085	-30	5	-0.96	389846645	125871	31.32	3115	3130	3030	4045	2185	3115	3097.19	0.41	0	11616	3335	3225	3140	3030	2945	3182	2987	6	930	100	2180	5	1	5980000	184	79.10	1.52	12	2.10	39.00	2025.00	3300	20240627	-6.52	2423	20230814	27.32	3300	-6.52	20240627	2476	24.60	20240102	3300	-6.52	20240627	2050	50.49	20230814	0.08	N	421800	100	5 억		24644	N	N	0	N	00	N
183	20240701	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	3105	-10	5	-0.32	341409265	110243	27.43	3115	3130	3030	4045	2185	3115	3096.88	0.41	0	11190	3335	3225	3140	3030	2945	3182	2987	6	930	100	2180	5	1	5980000	186	79.62	1.53	12	1.84	39.00	2025.00	3300	20240627	-5.91	2423	20230814	28.15	3300	-5.91	20240627	2476	25.40	20240102	3300	-5.91	20240627	2050	51.46	20230814	0.08	N	421800	100	5 억		24644	N	N	0	N	00	N
184	20240701	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	3120	5	2	0.16	252881175	81748	20.34	3115	3130	3030	4045	2185	3115	3093.42	0.41	0	11018	3335	3225	3140	3030	2945	3182	2987	6	930	100	2180	5	1	5980000	187	80.00	1.54	12	1.37	39.00	2025.00	3300	20240627	-5.45	2423	20230814	28.77	3300	-5.45	20240627	2476	26.01	20240102	3300	-5.45	20240627	2050	52.20	20230814	0.08	N	421800	100	5 억		24644	N	N	0	N	00	N
185	20240701	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	3065	-50	5	-1.61	68040245	22141	5.51	3115	3115	3030	4045	2185	3115	3073.04	0.41	0	246	3335	3225	3140	3030	2945	3182	2987	6	930	100	2180	5	1	5980000	183	78.59	1.51	12	0.37	39.00	2025.00	3300	20240627	-7.12	2423	20230814	26.50	3300	-7.12	20240627	2476	23.79	20240102	3300	-7.12	20240627	2050	49.51	20230814	0.08	N	421800	100	5 억		24644	N	N	0	N	00	N