KissMeData/211050/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	160957	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4755	150	2	3.26	112546600	24064	59.58	4620	4790	4580	5980	3225	4605	4676.97	1.46	0	4761	4988	4796	4688	4496	4388	4742	4442	51	1375	100	3220	5	1	51379800	2443	8.28	2.45	12	0.05	574.00	1943.00	6480	20240508	-26.62	2402	20230818	97.96	6480	-26.62	20240508	3052	55.80	20240102	24600	-80.67	20240412	4550	4.51	20240722	0.99	N	211050	100	51 억		750847	N	N	0	N	00	N
3	20240731	151011	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4755	150	2	3.26	107430040	22988	56.91	4620	4790	4580	5980	3225	4605	4673.31	1.46	0	4955	4988	4796	4688	4496	4388	4742	4442	51	1375	100	3220	5	1	51379800	2443	8.28	2.45	12	0.04	574.00	1943.00	6480	20240508	-26.62	2402	20230818	97.96	6480	-26.62	20240508	3052	55.80	20240102	24600	-80.67	20240412	4550	4.51	20240722	0.99	N	211050	100	51 억		750847	N	N	0	N	00	N
4	20240731	141011	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4715	110	2	2.39	75877600	16323	40.41	4620	4750	4580	5980	3225	4605	4648.51	1.46	0	962	4988	4796	4688	4496	4388	4742	4442	51	1375	100	3220	5	1	51379800	2423	8.21	2.43	12	0.03	574.00	1943.00	6480	20240508	-27.24	2402	20230818	96.29	6480	-27.24	20240508	3052	54.49	20240102	24600	-80.83	20240412	4550	3.63	20240722	0.99	N	211050	100	51 억		750847	N	N	0	N	00	N
5	20240731	131007	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4680	75	2	1.63	70527830	15191	37.61	4620	4750	4580	5980	3225	4605	4642.74	1.46	0	1078	4988	4796	4688	4496	4388	4742	4442	51	1375	100	3220	5	1	51379800	2405	8.15	2.41	12	0.03	574.00	1943.00	6480	20240508	-27.78	2402	20230818	94.84	6480	-27.78	20240508	3052	53.34	20240102	24600	-80.98	20240412	4550	2.86	20240722	0.99	N	211050	100	51 억		750847	N	N	0	N	00	N
6	20240731	121006	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4720	115	2	2.50	67873080	14627	36.21	4620	4750	4580	5980	3225	4605	4640.26	1.46	0	1042	4988	4796	4688	4496	4388	4742	4442	51	1375	100	3220	5	1	51379800	2425	8.22	2.43	12	0.03	574.00	1943.00	6480	20240508	-27.16	2402	20230818	96.50	6480	-27.16	20240508	3052	54.65	20240102	24600	-80.81	20240412	4550	3.74	20240722	0.99	N	211050	100	51 억		750847	N	N	0	N	00	N
7	20240731	111009	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4655	50	2	1.09	32209450	6954	17.22	4620	4665	4580	5980	3225	4605	4631.79	1.46	0	-639	4988	4796	4688	4496	4388	4742	4442	51	1375	100	3220	5	1	51379800	2392	8.11	2.40	12	0.01	574.00	1943.00	6480	20240508	-28.16	2402	20230818	93.80	6480	-28.16	20240508	3052	52.52	20240102	24600	-81.08	20240412	4550	2.31	20240722	0.99	N	211050	100	51 억		750847	N	N	0	N	00	N
8	20240731	101005	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4660	55	2	1.19	31057680	6706	16.60	4620	4665	4580	5980	3225	4605	4631.33	1.46	0	-688	4988	4796	4688	4496	4388	4742	4442	51	1375	100	3220	5	1	51379800	2394	8.12	2.40	12	0.01	574.00	1943.00	6480	20240508	-28.09	2402	20230818	94.00	6480	-28.09	20240508	3052	52.69	20240102	24600	-81.06	20240412	4550	2.42	20240722	0.99	N	211050	100	51 억		750847	N	N	0	N	00	N
9	20240731	091005	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4610	5	2	0.11	3589040	778	1.93	4620	4620	4580	5980	3225	4605	4613.16	1.46	0	-36	4988	4796	4688	4496	4388	4742	4442	51	1375	100	3220	5	1	51379800	2369	8.03	2.37	12	0.00	574.00	1943.00	6480	20240508	-28.86	2402	20230818	91.92	6480	-28.86	20240508	3052	51.05	20240102	24600	-81.26	20240412	4550	1.32	20240722	0.99	N	211050	100	51 억		750847	N	N	0	N	00	N
10	20240730	160941	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4605	-175	5	-3.66	188974030	40391	70.85	4880	4880	4580	6210	3350	4780	4678.62	1.51	0	-25943	4966	4872	4731	4637	4496	4920	4685	51	1430	100	3340	5	1	51379800	2366	8.02	2.37	12	0.08	574.00	1943.00	6480	20240508	-28.94	2402	20230818	91.72	6480	-28.94	20240508	3052	50.88	20240102	24600	-81.28	20240412	4550	1.21	20240722	0.98	N	211050	100	51 억		776832	N	N	0	N	00	N
11	20240730	150959	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4630	-150	5	-3.14	179274165	38286	67.16	4880	4880	4580	6210	3350	4780	4682.50	1.51	0	-25183	4966	4872	4731	4637	4496	4920	4685	51	1430	100	3340	5	1	51379800	2379	8.07	2.38	12	0.07	574.00	1943.00	6480	20240508	-28.55	2402	20230818	92.76	6480	-28.55	20240508	3052	51.70	20240102	24600	-81.18	20240412	4550	1.76	20240722	0.98	N	211050	100	51 억		776832	N	N	0	N	00	N
12	20240730	140948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4695	-85	5	-1.78	128107700	27254	47.81	4880	4880	4665	6210	3350	4780	4700.51	1.51	0	-19090	4966	4872	4731	4637	4496	4920	4685	51	1430	100	3340	5	1	51379800	2412	8.18	2.42	12	0.05	574.00	1943.00	6480	20240508	-27.55	2402	20230818	95.46	6480	-27.55	20240508	3052	53.83	20240102	24600	-80.91	20240412	4550	3.19	20240722	0.98	N	211050	100	51 억		776832	N	N	0	N	00	N
13	20240730	130951	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4715	-65	5	-1.36	99713065	21187	37.16	4880	4880	4665	6210	3350	4780	4706.33	1.51	0	-16775	4966	4872	4731	4637	4496	4920	4685	51	1430	100	3340	5	1	51379800	2423	8.21	2.43	12	0.04	574.00	1943.00	6480	20240508	-27.24	2402	20230818	96.29	6480	-27.24	20240508	3052	54.49	20240102	24600	-80.83	20240412	4550	3.63	20240722	0.98	N	211050	100	51 억		776832	N	N	0	N	00	N
14	20240730	120945	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4710	-70	5	-1.46	89417195	19001	33.33	4880	4880	4665	6210	3350	4780	4705.92	1.51	0	-15807	4966	4872	4731	4637	4496	4920	4685	51	1430	100	3340	5	1	51379800	2420	8.21	2.42	12	0.04	574.00	1943.00	6480	20240508	-27.31	2402	20230818	96.09	6480	-27.31	20240508	3052	54.33	20240102	24600	-80.85	20240412	4550	3.52	20240722	0.98	N	211050	100	51 억		776832	N	N	0	N	00	N
15	20240730	110951	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4710	-70	5	-1.46	78336260	16647	29.20	4880	4880	4665	6210	3350	4780	4705.73	1.51	0	-14023	4966	4872	4731	4637	4496	4920	4685	51	1430	100	3340	5	1	51379800	2420	8.21	2.42	12	0.03	574.00	1943.00	6480	20240508	-27.31	2402	20230818	96.09	6480	-27.31	20240508	3052	54.33	20240102	24600	-80.85	20240412	4550	3.52	20240722	0.98	N	211050	100	51 억		776832	N	N	0	N	00	N
16	20240730	100958	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4685	-95	5	-1.99	58023570	12324	21.62	4880	4880	4665	6210	3350	4780	4708.18	1.51	0	-10629	4966	4872	4731	4637	4496	4920	4685	51	1430	100	3340	5	1	51379800	2407	8.16	2.41	12	0.02	574.00	1943.00	6480	20240508	-27.70	2402	20230818	95.05	6480	-27.70	20240508	3052	53.51	20240102	24600	-80.96	20240412	4550	2.97	20240722	0.98	N	211050	100	51 억		776832	N	N	0	N	00	N
17	20240730	091003	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4790	10	2	0.21	11810690	2474	4.34	4880	4880	4740	6210	3350	4780	4773.92	1.51	0	-1416	4966	4872	4731	4637	4496	4920	4685	51	1430	100	3340	5	1	51379800	2461	8.34	2.47	12	0.00	574.00	1943.00	6480	20240508	-26.08	2402	20230818	99.42	6480	-26.08	20240508	3052	56.95	20240102	24600	-80.53	20240412	4550	5.27	20240722	0.98	N	211050	100	51 억		776832	N	N	0	N	00	N
18	20240729	160939	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4780	155	2	3.35	266799580	57010	37.92	4630	4825	4590	6010	3240	4625	4679.87	1.49	0	9995	4888	4756	4668	4536	4448	4712	4492	51	1385	100	3230	5	1	51379800	2456	8.33	2.46	12	0.11	574.00	1943.00	6480	20240508	-26.23	2402	20230818	99.00	6480	-26.23	20240508	3052	56.62	20240102	24600	-80.57	20240412	4550	5.05	20240722	0.99	N	211050	100	51 억		766661	N	N	0	N	00	N
19	20240729	150954	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4780	155	2	3.35	261428735	55888	37.17	4630	4825	4590	6010	3240	4625	4677.73	1.49	0	10216	4888	4756	4668	4536	4448	4712	4492	51	1385	100	3230	5	1	51379800	2456	8.33	2.46	12	0.11	574.00	1943.00	6480	20240508	-26.23	2402	20230818	99.00	6480	-26.23	20240508	3052	56.62	20240102	24600	-80.57	20240412	4550	5.05	20240722	0.99	N	211050	100	51 억		766661	N	N	0	N	00	N
20	20240729	141000	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4735	110	2	2.38	230103365	49335	32.81	4630	4765	4590	6010	3240	4625	4664.10	1.49	0	8206	4888	4756	4668	4536	4448	4712	4492	51	1385	100	3230	5	1	51379800	2433	8.25	2.44	12	0.10	574.00	1943.00	6480	20240508	-26.93	2402	20230818	97.13	6480	-26.93	20240508	3052	55.14	20240102	24600	-80.75	20240412	4550	4.07	20240722	0.99	N	211050	100	51 억		766661	N	N	0	N	00	N
21	20240729	130959	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4740	115	2	2.49	193925190	41710	27.74	4630	4765	4590	6010	3240	4625	4649.37	1.49	0	10199	4888	4756	4668	4536	4448	4712	4492	51	1385	100	3230	5	1	51379800	2435	8.26	2.44	12	0.08	574.00	1943.00	6480	20240508	-26.85	2402	20230818	97.34	6480	-26.85	20240508	3052	55.31	20240102	24600	-80.73	20240412	4550	4.18	20240722	0.99	N	211050	100	51 억		766661	N	N	0	N	00	N
22	20240729	120956	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4750	125	2	2.70	170145915	36702	24.41	4630	4750	4590	6010	3240	4625	4635.88	1.49	0	9275	4888	4756	4668	4536	4448	4712	4492	51	1385	100	3230	5	1	51379800	2441	8.28	2.44	12	0.07	574.00	1943.00	6480	20240508	-26.70	2402	20230818	97.75	6480	-26.70	20240508	3052	55.64	20240102	24600	-80.69	20240412	4550	4.40	20240722	0.99	N	211050	100	51 억		766661	N	N	0	N	00	N
23	20240729	110947	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4705	80	2	1.73	164010805	35406	23.55	4630	4705	4590	6010	3240	4625	4632.29	1.49	0	8700	4888	4756	4668	4536	4448	4712	4492	51	1385	100	3230	5	1	51379800	2417	8.20	2.42	12	0.07	574.00	1943.00	6480	20240508	-27.39	2402	20230818	95.88	6480	-27.39	20240508	3052	54.16	20240102	24600	-80.87	20240412	4550	3.41	20240722	0.99	N	211050	100	51 억		766661	N	N	0	N	00	N
24	20240729	100944	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4660	35	2	0.76	134678120	29148	19.39	4630	4665	4590	6010	3240	4625	4620.49	1.49	0	8099	4888	4756	4668	4536	4448	4712	4492	51	1385	100	3230	5	1	51379800	2394	8.12	2.40	12	0.06	574.00	1943.00	6480	20240508	-28.09	2402	20230818	94.00	6480	-28.09	20240508	3052	52.69	20240102	24600	-81.06	20240412	4550	2.42	20240722	0.99	N	211050	100	51 억		766661	N	N	0	N	00	N
25	20240729	090943	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4615	-10	5	-0.22	9874750	2135	1.42	4630	4630	4590	6010	3240	4625	4625.18	1.49	0	-1635	4888	4756	4668	4536	4448	4712	4492	51	1385	100	3230	5	1	51379800	2371	8.04	2.38	12	0.00	574.00	1943.00	6480	20240508	-28.78	2402	20230818	92.13	6480	-28.78	20240508	3052	51.21	20240102	24600	-81.24	20240412	4550	1.43	20240722	0.99	N	211050	100	51 억		766661	N	N	0	N	00	N
26	20240726	160930	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4625	-90	5	-1.91	697858400	150350	173.52	4740	4800	4580	6120	3305	4715	4641.56	1.52	0	-11506	4845	4780	4665	4600	4485	4812	4632	51	1405	100	3300	5	1	51379800	2376	8.06	2.38	12	0.29	574.00	1943.00	6480	20240508	-28.63	2402	20230818	92.55	6480	-28.63	20240508	3052	51.54	20240102	24600	-81.20	20240412	4550	1.65	20240722	0.98	N	211050	100	51 억		780566	N	N	0	N	00	N
27	20240726	150939	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4600	-115	5	-2.44	685563385	147683	170.44	4740	4800	4580	6120	3305	4715	4642.13	1.52	0	-9731	4845	4780	4665	4600	4485	4812	4632	51	1405	100	3300	5	1	51379800	2363	8.01	2.37	12	0.29	574.00	1943.00	6480	20240508	-29.01	2402	20230818	91.51	6480	-29.01	20240508	3052	50.72	20240102	24600	-81.30	20240412	4550	1.10	20240722	0.98	N	211050	100	51 억		780566	N	N	0	N	00	N
28	20240726	140939	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4635	-80	5	-1.70	510361250	109613	126.50	4740	4800	4580	6120	3305	4715	4656.03	1.52	0	-7778	4845	4780	4665	4600	4485	4812	4632	51	1405	100	3300	5	1	51379800	2381	8.07	2.39	12	0.21	574.00	1943.00	6480	20240508	-28.47	2402	20230818	92.96	6480	-28.47	20240508	3052	51.87	20240102	24600	-81.16	20240412	4550	1.87	20240722	0.98	N	211050	100	51 억		780566	N	N	0	N	00	N
29	20240726	130941	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4600	-115	5	-2.44	470801285	101052	116.62	4740	4800	4580	6120	3305	4715	4659.00	1.52	0	-7815	4845	4780	4665	4600	4485	4812	4632	51	1405	100	3300	5	1	51379800	2363	8.01	2.37	12	0.20	574.00	1943.00	6480	20240508	-29.01	2402	20230818	91.51	6480	-29.01	20240508	3052	50.72	20240102	24600	-81.30	20240412	4550	1.10	20240722	0.98	N	211050	100	51 억		780566	N	N	0	N	00	N
30	20240726	120944	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4715	0	3	0.00	357896620	76617	88.42	4740	4800	4620	6120	3305	4715	4671.24	1.52	0	9861	4845	4780	4665	4600	4485	4812	4632	51	1405	100	3300	5	1	51379800	2423	8.21	2.43	12	0.15	574.00	1943.00	6480	20240508	-27.24	2402	20230818	96.29	6480	-27.24	20240508	3052	54.49	20240102	24600	-80.83	20240412	4550	3.63	20240722	0.98	N	211050	100	51 억		780566	N	N	0	N	00	N
31	20240726	110945	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4700	-15	5	-0.32	353706610	75726	87.39	4740	4800	4620	6120	3305	4715	4670.87	1.52	0	10235	4845	4780	4665	4600	4485	4812	4632	51	1405	100	3300	5	1	51379800	2415	8.19	2.42	12	0.15	574.00	1943.00	6480	20240508	-27.47	2402	20230818	95.67	6480	-27.47	20240508	3052	54.00	20240102	24600	-80.89	20240412	4550	3.30	20240722	0.98	N	211050	100	51 억		780566	N	N	0	N	00	N
32	20240726	100937	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4735	20	2	0.42	309788320	66388	76.62	4740	4800	4620	6120	3305	4715	4666.33	1.52	0	13654	4845	4780	4665	4600	4485	4812	4632	51	1405	100	3300	5	1	51379800	2433	8.25	2.44	12	0.13	574.00	1943.00	6480	20240508	-26.93	2402	20230818	97.13	6480	-26.93	20240508	3052	55.14	20240102	24600	-80.75	20240412	4550	4.07	20240722	0.98	N	211050	100	51 억		780566	N	N	0	N	00	N
33	20240726	090935	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4690	-25	5	-0.53	242656910	52235	60.28	4740	4750	4620	6120	3305	4715	4645.49	1.52	0	8829	4845	4780	4665	4600	4485	4812	4632	51	1405	100	3300	5	1	51379800	2410	8.17	2.41	12	0.10	574.00	1943.00	6480	20240508	-27.62	2402	20230818	95.25	6480	-27.62	20240508	3052	53.67	20240102	24600	-80.93	20240412	4550	3.08	20240722	0.98	N	211050	100	51 억		780566	N	N	0	N	00	N
34	20240725	160936	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4715	60	2	1.29	400318050	86599	179.66	4660	4730	4550	6050	3260	4655	4622.66	1.55	0	-17842	5071	4862	4741	4532	4411	4802	4472	51	1395	100	3250	5	1	51379800	2423	8.21	2.43	12	0.17	574.00	1943.00	6480	20240508	-27.24	2402	20230818	96.29	6480	-27.24	20240508	3052	54.49	20240102	24600	-80.83	20240412	4550	3.63	20240725	0.98	N	211050	100	51 억		798347	N	N	0	N	00	N
35	20240725	150948	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4700	45	2	0.97	299831165	65198	135.26	4660	4730	4550	6050	3260	4655	4598.78	1.55	0	-8822	5071	4862	4741	4532	4411	4802	4472	51	1395	100	3250	5	1	51379800	2415	8.19	2.42	12	0.13	574.00	1943.00	6480	20240508	-27.47	2402	20230818	95.67	6480	-27.47	20240508	3052	54.00	20240102	24600	-80.89	20240412	4550	3.30	20240725	0.98	N	211050	100	51 억		798347	N	N	0	N	00	N
36	20240725	140943	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4610	-45	5	-0.97	249002165	54276	112.60	4660	4660	4550	6050	3260	4655	4587.70	1.55	0	-7379	5071	4862	4741	4532	4411	4802	4472	51	1395	100	3250	5	1	51379800	2369	8.03	2.37	12	0.11	574.00	1943.00	6480	20240508	-28.86	2402	20230818	91.92	6480	-28.86	20240508	3052	51.05	20240102	24600	-81.26	20240412	4550	1.32	20240725	0.98	N	211050	100	51 억		798347	N	N	0	N	00	N
37	20240725	130937	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4620	-35	5	-0.75	241308125	52609	109.15	4660	4660	4550	6050	3260	4655	4586.82	1.55	0	-6639	5071	4862	4741	4532	4411	4802	4472	51	1395	100	3250	5	1	51379800	2374	8.05	2.38	12	0.10	574.00	1943.00	6480	20240508	-28.70	2402	20230818	92.34	6480	-28.70	20240508	3052	51.38	20240102	24600	-81.22	20240412	4550	1.54	20240725	0.98	N	211050	100	51 억		798347	N	N	0	N	00	N
38	20240725	120943	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4630	-25	5	-0.54	228283350	49787	103.29	4660	4660	4550	6050	3260	4655	4585.20	1.55	0	-6746	5071	4862	4741	4532	4411	4802	4472	51	1395	100	3250	5	1	51379800	2379	8.07	2.38	12	0.10	574.00	1943.00	6480	20240508	-28.55	2402	20230818	92.76	6480	-28.55	20240508	3052	51.70	20240102	24600	-81.18	20240412	4550	1.76	20240725	0.98	N	211050	100	51 억		798347	N	N	0	N	00	N
39	20240725	110940	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4610	-45	5	-0.97	210968405	46046	95.53	4660	4660	4550	6050	3260	4655	4581.69	1.55	0	-7463	5071	4862	4741	4532	4411	4802	4472	51	1395	100	3250	5	1	51379800	2369	8.03	2.37	12	0.09	574.00	1943.00	6480	20240508	-28.86	2402	20230818	91.92	6480	-28.86	20240508	3052	51.05	20240102	24600	-81.26	20240412	4550	1.32	20240725	0.98	N	211050	100	51 억		798347	N	N	0	N	00	N
40	20240725	100934	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4565	-90	5	-1.93	196731300	42945	89.10	4660	4660	4550	6050	3260	4655	4581.01	1.55	0	-5874	5071	4862	4741	4532	4411	4802	4472	51	1395	100	3250	5	1	51379800	2345	7.95	2.35	12	0.08	574.00	1943.00	6480	20240508	-29.55	2402	20230818	90.05	6480	-29.55	20240508	3052	49.57	20240102	24600	-81.44	20240412	4550	0.33	20240725	0.98	N	211050	100	51 억		798347	N	N	0	N	00	N
41	20240725	090929	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4610	-45	5	-0.97	20773560	4491	9.32	4660	4660	4600	6050	3260	4655	4625.60	1.55	0	-3300	5071	4862	4741	4532	4411	4802	4472	51	1395	100	3250	5	1	51379800	2369	8.03	2.37	12	0.01	574.00	1943.00	6480	20240508	-28.86	2402	20230818	91.92	6480	-28.86	20240508	3052	51.05	20240102	24600	-81.26	20240412	4550	1.32	20240722	0.98	N	211050	100	51 억		798347	N	N	0	N	00	N
42	20240724	160930	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4655	-95	5	-2.00	224923770	48201	71.23	4950	4950	4620	6170	3325	4750	4666.37	1.57	0	-9245	4856	4802	4731	4677	4606	4830	4705	51	1420	100	3320	5	1	51379800	2392	8.11	2.40	12	0.09	574.00	1943.00	6480	20240508	-28.16	2402	20230818	93.80	6480	-28.16	20240508	3052	52.52	20240102	24600	-81.08	20240412	4550	2.31	20240722	1.00	N	211050	100	51 억		807455	N	N	0	N	00	N
43	20240724	150945	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4655	-95	5	-2.00	216660645	46424	68.60	4950	4950	4620	6170	3325	4750	4667.00	1.57	0	-8818	4856	4802	4731	4677	4606	4830	4705	51	1420	100	3320	5	1	51379800	2392	8.11	2.40	12	0.09	574.00	1943.00	6480	20240508	-28.16	2402	20230818	93.80	6480	-28.16	20240508	3052	52.52	20240102	24600	-81.08	20240412	4550	2.31	20240722	1.00	N	211050	100	51 억		807455	N	N	0	N	00	N
44	20240724	140938	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4675	-75	5	-1.58	199685135	42775	63.21	4950	4950	4620	6170	3325	4750	4668.27	1.57	0	-7860	4856	4802	4731	4677	4606	4830	4705	51	1420	100	3320	5	1	51379800	2402	8.14	2.41	12	0.08	574.00	1943.00	6480	20240508	-27.85	2402	20230818	94.63	6480	-27.85	20240508	3052	53.18	20240102	24600	-81.00	20240412	4550	2.75	20240722	1.00	N	211050	100	51 억		807455	N	N	0	N	00	N
45	20240724	130945	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4645	-105	5	-2.21	197296230	42263	62.45	4950	4950	4620	6170	3325	4750	4668.30	1.57	0	-7689	4856	4802	4731	4677	4606	4830	4705	51	1420	100	3320	5	1	51379800	2387	8.09	2.39	12	0.08	574.00	1943.00	6480	20240508	-28.32	2402	20230818	93.38	6480	-28.32	20240508	3052	52.20	20240102	24600	-81.12	20240412	4550	2.09	20240722	1.00	N	211050	100	51 억		807455	N	N	0	N	00	N
46	20240724	120941	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4625	-125	5	-2.63	179272575	38407	56.76	4950	4950	4620	6170	3325	4750	4667.71	1.57	0	-6632	4856	4802	4731	4677	4606	4830	4705	51	1420	100	3320	5	1	51379800	2376	8.06	2.38	12	0.07	574.00	1943.00	6480	20240508	-28.63	2402	20230818	92.55	6480	-28.63	20240508	3052	51.54	20240102	24600	-81.20	20240412	4550	1.65	20240722	1.00	N	211050	100	51 억		807455	N	N	0	N	00	N
47	20240724	110938	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4650	-100	5	-2.11	132253620	28276	41.79	4950	4950	4620	6170	3325	4750	4677.24	1.57	0	-6015	4856	4802	4731	4677	4606	4830	4705	51	1420	100	3320	5	1	51379800	2389	8.10	2.39	12	0.06	574.00	1943.00	6480	20240508	-28.24	2402	20230818	93.59	6480	-28.24	20240508	3052	52.36	20240102	24600	-81.10	20240412	4550	2.20	20240722	1.00	N	211050	100	51 억		807455	N	N	0	N	00	N
48	20240724	101005	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4665	-85	5	-1.79	78636385	16733	24.73	4950	4950	4640	6170	3325	4750	4699.48	1.57	0	-1745	4856	4802	4731	4677	4606	4830	4705	51	1420	100	3320	5	1	51379800	2397	8.13	2.40	12	0.03	574.00	1943.00	6480	20240508	-28.01	2402	20230818	94.21	6480	-28.01	20240508	3052	52.85	20240102	24600	-81.04	20240412	4550	2.53	20240722	1.00	N	211050	100	51 억		807455	N	N	0	N	00	N
49	20240724	090931	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4780	30	2	0.63	18813515	3901	5.76	4950	4950	4710	6170	3325	4750	4822.74	1.57	0	-951	4856	4802	4731	4677	4606	4830	4705	51	1420	100	3320	5	1	51379800	2456	8.33	2.46	12	0.01	574.00	1943.00	6480	20240508	-26.23	2402	20230818	99.00	6480	-26.23	20240508	3052	56.62	20240102	24600	-80.57	20240412	4550	5.05	20240722	1.00	N	211050	100	51 억		807455	N	N	0	N	00	N
50	20240723	160925	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4750	115	2	2.48	320534460	67667	37.73	4660	4785	4660	6020	3245	4635	4736.93	1.60	0	-13318	4898	4766	4658	4526	4418	4712	4472	51	1385	100	3240	5	1	51379800	2441	8.28	2.44	12	0.13	574.00	1943.00	6480	20240508	-26.70	2402	20230818	97.75	6480	-26.70	20240508	3052	55.64	20240102	24600	-80.69	20240412	4550	4.40	20240722	1.00	N	211050	100	51 억		821161	N	N	0	N	00	N
51	20240723	150947	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4745	110	2	2.37	297859480	62874	35.06	4660	4785	4660	6020	3245	4635	4737.40	1.60	0	-12438	4898	4766	4658	4526	4418	4712	4472	51	1385	100	3240	5	1	51379800	2438	8.27	2.44	12	0.12	574.00	1943.00	6480	20240508	-26.77	2402	20230818	97.54	6480	-26.77	20240508	3052	55.47	20240102	24600	-80.71	20240412	4550	4.29	20240722	1.00	N	211050	100	51 억		821161	N	N	0	N	00	N
52	20240723	140928	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4780	145	2	3.13	226096950	47736	26.62	4660	4785	4660	6020	3245	4635	4736.40	1.60	0	-6415	4898	4766	4658	4526	4418	4712	4472	51	1385	100	3240	5	1	51379800	2456	8.33	2.46	12	0.09	574.00	1943.00	6480	20240508	-26.23	2402	20230818	99.00	6480	-26.23	20240508	3052	56.62	20240102	24600	-80.57	20240412	4550	5.05	20240722	1.00	N	211050	100	51 억		821161	N	N	0	N	00	N
53	20240723	130924	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4750	115	2	2.48	156213680	33076	18.44	4660	4785	4660	6020	3245	4635	4722.87	1.60	0	-1813	4898	4766	4658	4526	4418	4712	4472	51	1385	100	3240	5	1	51379800	2441	8.28	2.44	12	0.06	574.00	1943.00	6480	20240508	-26.70	2402	20230818	97.75	6480	-26.70	20240508	3052	55.64	20240102	24600	-80.69	20240412	4550	4.40	20240722	1.00	N	211050	100	51 억		821161	N	N	0	N	00	N
54	20240723	120930	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4750	115	2	2.48	107012675	22704	12.66	4660	4755	4660	6020	3245	4635	4713.38	1.60	0	504	4898	4766	4658	4526	4418	4712	4472	51	1385	100	3240	5	1	51379800	2441	8.28	2.44	12	0.04	574.00	1943.00	6480	20240508	-26.70	2402	20230818	97.75	6480	-26.70	20240508	3052	55.64	20240102	24600	-80.69	20240412	4550	4.40	20240722	1.00	N	211050	100	51 억		821161	N	N	0	N	00	N
55	20240723	110930	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4690	55	2	1.19	48731820	10369	5.78	4660	4725	4660	6020	3245	4635	4699.76	1.60	0	-2439	4898	4766	4658	4526	4418	4712	4472	51	1385	100	3240	5	1	51379800	2410	8.17	2.41	12	0.02	574.00	1943.00	6480	20240508	-27.62	2402	20230818	95.25	6480	-27.62	20240508	3052	53.67	20240102	24600	-80.93	20240412	4550	3.08	20240722	1.00	N	211050	100	51 억		821161	N	N	0	N	00	N
56	20240723	100927	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4720	85	2	1.83	33650735	7155	3.99	4660	4725	4660	6020	3245	4635	4703.11	1.60	0	-601	4898	4766	4658	4526	4418	4712	4472	51	1385	100	3240	5	1	51379800	2425	8.22	2.43	12	0.01	574.00	1943.00	6480	20240508	-27.16	2402	20230818	96.50	6480	-27.16	20240508	3052	54.65	20240102	24600	-80.81	20240412	4550	3.74	20240722	1.00	N	211050	100	51 억		821161	N	N	0	N	00	N
57	20240723	090936	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4715	80	2	1.73	9442305	2017	1.12	4660	4715	4660	6020	3245	4635	4681.36	1.60	0	318	4898	4766	4658	4526	4418	4712	4472	51	1385	100	3240	5	1	51379800	2423	8.21	2.43	12	0.00	574.00	1943.00	6480	20240508	-27.24	2402	20230818	96.29	6480	-27.24	20240508	3052	54.49	20240102	24600	-80.83	20240412	4550	3.63	20240722	1.00	N	211050	100	51 억		821161	N	N	0	N	00	N
58	20240722	160920	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4635	-100	5	-2.11	829565555	179332	120.79	4685	4790	4550	6150	3315	4735	4625.86	1.52	0	38946	4871	4802	4731	4662	4591	4767	4627	51	1415	100	3310	5	1	51379800	2381	8.07	2.39	12	0.35	574.00	1943.00	6480	20240508	-28.47	2402	20230818	92.96	6480	-28.47	20240508	3052	51.87	20240102	24600	-81.16	20240412	4550	1.87	20240722	1.03	N	211050	100	51 억		782518	N	N	1	N	00	N
59	20240722	150928	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4650	-85	5	-1.80	814396790	176062	118.59	4685	4790	4550	6150	3315	4735	4625.63	1.52	0	39374	4871	4802	4731	4662	4591	4767	4627	51	1415	100	3310	5	1	51379800	2389	8.10	2.39	12	0.34	574.00	1943.00	6480	20240508	-28.24	2402	20230818	93.59	6480	-28.24	20240508	3052	52.36	20240102	24600	-81.10	20240412	4550	2.20	20240722	1.03	N	211050	100	51 억		782518	N	N	1	N	00	N
60	20240722	140935	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4605	-130	5	-2.75	732361685	158299	106.62	4685	4790	4550	6150	3315	4735	4626.45	1.52	0	35633	4871	4802	4731	4662	4591	4767	4627	51	1415	100	3310	5	1	51379800	2366	8.02	2.37	12	0.31	574.00	1943.00	6480	20240508	-28.94	2402	20230818	91.72	6480	-28.94	20240508	3052	50.88	20240102	24600	-81.28	20240412	4550	1.21	20240722	1.03	N	211050	100	51 억		782518	N	N	1	N	00	N
61	20240722	130930	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4605	-130	5	-2.75	609173270	131514	88.58	4685	4790	4550	6150	3315	4735	4632.00	1.52	0	32356	4871	4802	4731	4662	4591	4767	4627	51	1415	100	3310	5	1	51379800	2366	8.02	2.37	12	0.26	574.00	1943.00	6480	20240508	-28.94	2402	20230818	91.72	6480	-28.94	20240508	3052	50.88	20240102	24600	-81.28	20240412	4550	1.21	20240722	1.03	N	211050	100	51 억		782518	N	N	1	N	00	N
62	20240722	120927	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4665	-70	5	-1.48	551428010	119004	80.16	4685	4790	4550	6150	3315	4735	4633.69	1.52	0	27144	4871	4802	4731	4662	4591	4767	4627	51	1415	100	3310	5	1	51379800	2397	8.13	2.40	12	0.23	574.00	1943.00	6480	20240508	-28.01	2402	20230818	94.21	6480	-28.01	20240508	3052	52.85	20240102	24600	-81.04	20240412	4550	2.53	20240722	1.03	N	211050	100	51 억		782518	N	N	1	N	00	N
63	20240722	110927	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4625	-110	5	-2.32	308772310	66782	44.98	4685	4790	4550	6150	3315	4735	4623.59	1.52	0	6331	4871	4802	4731	4662	4591	4767	4627	51	1415	100	3310	5	1	51379800	2376	8.06	2.38	12	0.13	574.00	1943.00	6480	20240508	-28.63	2402	20230818	92.55	6480	-28.63	20240508	3052	51.54	20240102	24600	-81.20	20240412	4550	1.65	20240722	1.03	N	211050	100	51 억		782518	N	N	1	N	00	N
64	20240722	100927	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	4595	-140	5	-2.96	161818055	34866	23.48	4685	4790	4550	6150	3315	4735	4641.14	1.52	0	-3084	4871	4802	4731	4662	4591	4767	4627	51	1415	100	3310	5	1	51379800	2361	8.01	2.36	12	0.07	574.00	1943.00	6480	20240508	-29.09	2402	20230818	91.30	6480	-29.09	20240508	3052	50.56	20240102	24600	-81.32	20240412	4550	0.99	20240722	1.03	N	211050	100	51 억		782518	N	N	1	N	00	N
65	20240722	090930	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4705	-30	5	-0.63	13689655	2911	1.96	4685	4790	4685	6150	3315	4735	4702.73	1.52	0	-262	4871	4802	4731	4662	4591	4767	4627	51	1415	100	3310	5	1	51379800	2417	8.20	2.42	12	0.01	574.00	1943.00	6480	20240508	-27.39	2402	20230818	95.88	6480	-27.39	20240508	3052	54.16	20240102	24600	-80.87	20240412	4575	2.84	20240429	1.03	N	211050	100	51 억		782518	N	N	1	N	00	N
66	20240719	160903	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4735	0	3	0.00	701047575	148467	120.32	4800	4800	4660	6150	3315	4735	4721.91	1.43	0	46023	5001	4867	4796	4662	4591	4832	4627	51	1415	100	3310	5	1	51379800	2433	8.25	2.44	12	0.29	574.00	1943.00	6480	20240508	-26.93	2402	20230818	97.13	6480	-26.93	20240508	3052	55.14	20240102	24600	-80.75	20240412	4575	3.50	20240429	1.03	N	211050	100	51 억		736709	N	N	1	N	00	N
67	20240719	150914	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4735	0	3	0.00	636666080	134726	109.18	4800	4800	4660	6150	3315	4735	4725.64	1.43	0	43225	5001	4867	4796	4662	4591	4832	4627	51	1415	100	3310	5	1	51379800	2433	8.25	2.44	12	0.26	574.00	1943.00	6480	20240508	-26.93	2402	20230818	97.13	6480	-26.93	20240508	3052	55.14	20240102	24600	-80.75	20240412	4575	3.50	20240429	1.03	N	211050	100	51 억		736709	N	N	0	N	00	N
68	20240719	140915	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4730	-5	5	-0.11	622562550	131745	106.77	4800	4800	4660	6150	3315	4735	4725.51	1.43	0	43565	5001	4867	4796	4662	4591	4832	4627	51	1415	100	3310	5	1	51379800	2430	8.24	2.43	12	0.26	574.00	1943.00	6480	20240508	-27.01	2402	20230818	96.92	6480	-27.01	20240508	3052	54.98	20240102	24600	-80.77	20240412	4575	3.39	20240429	1.03	N	211050	100	51 억		736709	N	N	0	N	00	N
69	20240719	130907	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4700	-35	5	-0.74	542631480	114753	92.99	4800	4800	4660	6150	3315	4735	4728.69	1.43	0	44047	5001	4867	4796	4662	4591	4832	4627	51	1415	100	3310	5	1	51379800	2415	8.19	2.42	12	0.22	574.00	1943.00	6480	20240508	-27.47	2402	20230818	95.67	6480	-27.47	20240508	3052	54.00	20240102	24600	-80.89	20240412	4575	2.73	20240429	1.03	N	211050	100	51 억		736709	N	N	0	N	00	N
70	20240719	120907	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4725	-10	5	-0.21	499482575	105563	85.55	4800	4800	4660	6150	3315	4735	4731.61	1.43	0	41237	5001	4867	4796	4662	4591	4832	4627	51	1415	100	3310	5	1	51379800	2428	8.23	2.43	12	0.21	574.00	1943.00	6480	20240508	-27.08	2402	20230818	96.71	6480	-27.08	20240508	3052	54.82	20240102	24600	-80.79	20240412	4575	3.28	20240429	1.03	N	211050	100	51 억		736709	N	N	0	N	00	N
71	20240719	110915	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4700	-35	5	-0.74	455121670	96126	77.90	4800	4800	4660	6150	3315	4735	4734.64	1.43	0	41670	5001	4867	4796	4662	4591	4832	4627	51	1415	100	3310	5	1	51379800	2415	8.19	2.42	12	0.19	574.00	1943.00	6480	20240508	-27.47	2402	20230818	95.67	6480	-27.47	20240508	3052	54.00	20240102	24600	-80.89	20240412	4575	2.73	20240429	1.03	N	211050	100	51 억		736709	N	N	0	N	00	N
72	20240719	100841	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4755	20	2	0.42	297818720	62849	50.93	4800	4800	4710	6150	3315	4735	4738.64	1.43	0	34505	5001	4867	4796	4662	4591	4832	4627	51	1415	100	3310	5	1	51379800	2443	8.28	2.45	12	0.12	574.00	1943.00	6480	20240508	-26.62	2402	20230818	97.96	6480	-26.62	20240508	3052	55.80	20240102	24600	-80.67	20240412	4575	3.93	20240429	1.03	N	211050	100	51 억		736709	N	N	0	N	00	N
73	20240719	090920	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4780	45	2	0.95	1325960	277	0.22	4800	4800	4745	6150	3315	4735	4786.86	1.43	0	-181	5001	4867	4796	4662	4591	4832	4627	51	1415	100	3310	5	1	51379800	2456	8.33	2.46	12	0.00	574.00	1943.00	6480	20240508	-26.23	2402	20230818	99.00	6480	-26.23	20240508	3052	56.62	20240102	24600	-80.57	20240412	4575	4.48	20240429	1.03	N	211050	100	51 억		736709	N	N	0	N	00	N
74	20240718	160857	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4735	-195	5	-3.96	591275650	123396	77.57	4930	4930	4725	6400	3455	4930	4791.89	1.41	0	13209	5150	5040	4970	4860	4790	5005	4825	51	1470	100	3450	5	1	51379800	2433	8.25	2.44	12	0.24	574.00	1943.00	6480	20240508	-26.93	2402	20230818	97.13	6480	-26.93	20240508	3052	55.14	20240102	24600	-80.75	20240412	4575	3.50	20240429	1.07	N	211050	100	51 억		723317	N	N	0	N	00	N
75	20240718	150907	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4750	-180	5	-3.65	520619140	108511	68.21	4930	4930	4725	6400	3455	4930	4797.85	1.41	0	8178	5150	5040	4970	4860	4790	5005	4825	51	1470	100	3450	5	1	51379800	2441	8.28	2.44	12	0.21	574.00	1943.00	6480	20240508	-26.70	2402	20230818	97.75	6480	-26.70	20240508	3052	55.64	20240102	24600	-80.69	20240412	4575	3.83	20240429	1.07	N	211050	100	51 억		723317	N	N	0	N	00	N
76	20240718	140859	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4785	-145	5	-2.94	409547115	85188	53.55	4930	4930	4725	6400	3455	4930	4807.57	1.41	0	-4595	5150	5040	4970	4860	4790	5005	4825	51	1470	100	3450	5	1	51379800	2459	8.34	2.46	12	0.17	574.00	1943.00	6480	20240508	-26.16	2402	20230818	99.21	6480	-26.16	20240508	3052	56.78	20240102	24600	-80.55	20240412	4575	4.59	20240429	1.07	N	211050	100	51 억		723317	N	N	0	N	00	N
77	20240718	130901	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4855	-75	5	-1.52	145117935	29831	18.75	4930	4930	4830	6400	3455	4930	4864.67	1.41	0	-13192	5150	5040	4970	4860	4790	5005	4825	51	1470	100	3450	5	1	51379800	2494	8.46	2.50	12	0.06	574.00	1943.00	6480	20240508	-25.08	2402	20230818	102.12	6480	-25.08	20240508	3052	59.08	20240102	24600	-80.26	20240412	4575	6.12	20240429	1.07	N	211050	100	51 억		723317	N	N	0	N	00	N
78	20240718	120901	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4870	-60	5	-1.22	103103300	21159	13.30	4930	4930	4840	6400	3455	4930	4872.79	1.41	0	-7894	5150	5040	4970	4860	4790	5005	4825	51	1470	100	3450	5	1	51379800	2502	8.48	2.51	12	0.04	574.00	1943.00	6480	20240508	-24.85	2402	20230818	102.75	6480	-24.85	20240508	3052	59.57	20240102	24600	-80.20	20240412	4575	6.45	20240429	1.07	N	211050	100	51 억		723317	N	N	0	N	00	N
79	20240718	110908	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4875	-55	5	-1.12	90294275	18522	11.64	4930	4930	4840	6400	3455	4930	4874.97	1.41	0	-7152	5150	5040	4970	4860	4790	5005	4825	51	1470	100	3450	5	1	51379800	2505	8.49	2.51	12	0.04	574.00	1943.00	6480	20240508	-24.77	2402	20230818	102.96	6480	-24.77	20240508	3052	59.73	20240102	24600	-80.18	20240412	4575	6.56	20240429	1.07	N	211050	100	51 억		723317	N	N	0	N	00	N
80	20240718	100908	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4895	-35	5	-0.71	62514545	12815	8.06	4930	4930	4840	6400	3455	4930	4878.23	1.41	0	-3171	5150	5040	4970	4860	4790	5005	4825	51	1470	100	3450	5	1	51379800	2515	8.53	2.52	12	0.02	574.00	1943.00	6480	20240508	-24.46	2402	20230818	103.79	6480	-24.46	20240508	3052	60.39	20240102	24600	-80.10	20240412	4575	6.99	20240429	1.07	N	211050	100	51 억		723317	N	N	0	N	00	N
81	20240718	090908	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4850	-80	5	-1.62	12322400	2517	1.58	4930	4930	4850	6400	3455	4930	4895.67	1.41	0	-2085	5150	5040	4970	4860	4790	5005	4825	51	1470	100	3450	5	1	51379800	2492	8.45	2.50	12	0.00	574.00	1943.00	6480	20240508	-25.15	2402	20230818	101.92	6480	-25.15	20240508	3052	58.91	20240102	24600	-80.28	20240412	4575	6.01	20240429	1.07	N	211050	100	51 억		723317	N	N	0	N	00	N
82	20240717	160946	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4930	-65	5	-1.30	786981370	159065	126.19	5080	5080	4900	6490	3500	4995	4947.55	1.48	0	-35121	5125	5060	5015	4950	4905	5037	4927	51	1495	100	3490	5	1	51379800	2533	8.59	2.54	12	0.31	574.00	1943.00	6480	20240508	-23.92	2402	20230818	105.25	6480	-23.92	20240508	3052	61.53	20240102	24600	-79.96	20240412	4575	7.76	20240429	1.10	N	211050	100	51 억		758380	N	N	1	N	00	N
83	20240717	150951	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4950	-45	5	-0.90	766533470	154925	122.91	5080	5080	4900	6490	3500	4995	4947.77	1.48	0	-32274	5125	5060	5015	4950	4905	5037	4927	51	1495	100	3490	5	1	51379800	2543	8.62	2.55	12	0.30	574.00	1943.00	6480	20240508	-23.61	2402	20230818	106.08	6480	-23.61	20240508	3052	62.19	20240102	24600	-79.88	20240412	4575	8.20	20240429	1.10	N	211050	100	51 억		758380	N	N	1	N	00	N
84	20240717	140947	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4985	-10	5	-0.20	717486285	145027	115.05	5080	5080	4900	6490	3500	4995	4947.26	1.48	0	-26907	5125	5060	5015	4950	4905	5037	4927	51	1495	100	3490	5	1	51379800	2561	8.68	2.57	12	0.28	574.00	1943.00	6480	20240508	-23.07	2402	20230818	107.54	6480	-23.07	20240508	3052	63.34	20240102	24600	-79.74	20240412	4575	8.96	20240429	1.10	N	211050	100	51 억		758380	N	N	1	N	00	N
85	20240717	130946	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4970	-25	5	-0.50	501935575	101787	80.75	5080	5080	4900	6490	3500	4995	4931.23	1.48	0	-14264	5125	5060	5015	4950	4905	5037	4927	51	1495	100	3490	5	1	51379800	2554	8.66	2.56	12	0.20	574.00	1943.00	6480	20240508	-23.30	2402	20230818	106.91	6480	-23.30	20240508	3052	62.84	20240102	24600	-79.80	20240412	4575	8.63	20240429	1.10	N	211050	100	51 억		758380	N	N	1	N	00	N
86	20240717	120948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4965	-30	5	-0.60	482111755	97794	77.58	5080	5080	4900	6490	3500	4995	4929.87	1.48	0	-12552	5125	5060	5015	4950	4905	5037	4927	51	1495	100	3490	5	1	51379800	2551	8.65	2.56	12	0.19	574.00	1943.00	6480	20240508	-23.38	2402	20230818	106.70	6480	-23.38	20240508	3052	62.68	20240102	24600	-79.82	20240412	4575	8.52	20240429	1.10	N	211050	100	51 억		758380	N	N	1	N	00	N
87	20240717	110948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4955	-40	5	-0.80	452437675	91805	72.83	5080	5080	4900	6490	3500	4995	4928.25	1.48	0	-9272	5125	5060	5015	4950	4905	5037	4927	51	1495	100	3490	5	1	51379800	2546	8.63	2.55	12	0.18	574.00	1943.00	6480	20240508	-23.53	2402	20230818	106.29	6480	-23.53	20240508	3052	62.35	20240102	24600	-79.86	20240412	4575	8.31	20240429	1.10	N	211050	100	51 억		758380	N	N	1	N	00	N
88	20240717	100948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4935	-60	5	-1.20	169313475	34167	27.11	5080	5080	4920	6490	3500	4995	4955.47	1.48	0	-4142	5125	5060	5015	4950	4905	5037	4927	51	1495	100	3490	5	1	51379800	2536	8.60	2.54	12	0.07	574.00	1943.00	6480	20240508	-23.84	2402	20230818	105.45	6480	-23.84	20240508	3052	61.70	20240102	24600	-79.94	20240412	4575	7.87	20240429	1.10	N	211050	100	51 억		758380	N	N	1	N	00	N
89	20240717	090759	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4995	0	3	0.00	5516830	1099	0.87	5080	5080	4995	6490	3500	4995	5019.86	1.48	0	-682	5125	5060	5015	4950	4905	5037	4927	51	1495	100	3490	5	1	51379800	2566	8.70	2.57	12	0.00	574.00	1943.00	6480	20240508	-22.92	2402	20230818	107.95	6480	-22.92	20240508	3052	63.66	20240102	24600	-79.70	20240412	4575	9.18	20240429	1.10	N	211050	100	51 억		758380	N	N	1	N	00	N
90	20240716	160949	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4995	-35	5	-0.70	632294125	126046	278.67	5020	5080	4970	6530	3530	5030	5016.38	1.43	0	25522	5143	5086	5023	4966	4903	5090	4970	51	1500	100	3520	5	1	51379800	2566	8.70	2.57	12	0.25	574.00	1943.00	6480	20240508	-22.92	2402	20230818	107.95	6480	-22.92	20240508	3052	63.66	20240102	24600	-79.70	20240412	4575	9.18	20240429	1.09	N	211050	100	51 억		732797	N	N	1	N	00	N
91	20240716	150958	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5030	0	3	0.00	586331870	116867	258.38	5020	5080	4970	6530	3530	5030	5017.09	1.43	0	28572	5143	5086	5023	4966	4903	5090	4970	51	1500	100	3520	10	1	51379800	2584	8.76	2.59	12	0.23	574.00	1943.00	6480	20240508	-22.38	2402	20230818	109.41	6480	-22.38	20240508	3052	64.81	20240102	24600	-79.55	20240412	4575	9.95	20240429	1.09	N	211050	100	51 억		732797	N	N	0	N	00	N
92	20240716	140956	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5030	0	3	0.00	542896330	108233	239.29	5020	5080	4970	6530	3530	5030	5016.00	1.43	0	29791	5143	5086	5023	4966	4903	5090	4970	51	1500	100	3520	10	1	51379800	2584	8.76	2.59	12	0.21	574.00	1943.00	6480	20240508	-22.38	2402	20230818	109.41	6480	-22.38	20240508	3052	64.81	20240102	24600	-79.55	20240412	4575	9.95	20240429	1.09	N	211050	100	51 억		732797	N	N	0	N	00	N
93	20240716	130955	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5070	40	2	0.80	196973530	39141	86.54	5020	5080	5000	6530	3530	5030	5032.41	1.43	0	5726	5143	5086	5023	4966	4903	5090	4970	51	1500	100	3520	10	1	51379800	2605	8.83	2.61	12	0.08	574.00	1943.00	6480	20240508	-21.76	2402	20230818	111.07	6480	-21.76	20240508	3052	66.12	20240102	24600	-79.39	20240412	4575	10.82	20240429	1.09	N	211050	100	51 억		732797	N	N	0	N	00	N
94	20240716	120953	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5060	30	2	0.60	133017490	26482	58.55	5020	5070	5000	6530	3530	5030	5022.94	1.43	0	4843	5143	5086	5023	4966	4903	5090	4970	51	1500	100	3520	10	1	51379800	2600	8.82	2.60	12	0.05	574.00	1943.00	6480	20240508	-21.91	2402	20230818	110.66	6480	-21.91	20240508	3052	65.79	20240102	24600	-79.43	20240412	4575	10.60	20240429	1.09	N	211050	100	51 억		732797	N	N	0	N	00	N
95	20240716	110953	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5050	20	2	0.40	129439450	25773	56.98	5020	5070	5000	6530	3530	5030	5022.29	1.43	0	4770	5143	5086	5023	4966	4903	5090	4970	51	1500	100	3520	10	1	51379800	2595	8.80	2.60	12	0.05	574.00	1943.00	6480	20240508	-22.07	2402	20230818	110.24	6480	-22.07	20240508	3052	65.47	20240102	24600	-79.47	20240412	4575	10.38	20240429	1.09	N	211050	100	51 억		732797	N	N	0	N	00	N
96	20240716	100955	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5070	40	2	0.80	29315470	5818	12.86	5020	5070	5020	6530	3530	5030	5038.75	1.43	0	-2981	5143	5086	5023	4966	4903	5090	4970	51	1500	100	3520	10	1	51379800	2605	8.83	2.61	12	0.01	574.00	1943.00	6480	20240508	-21.76	2402	20230818	111.07	6480	-21.76	20240508	3052	66.12	20240102	24600	-79.39	20240412	4575	10.82	20240429	1.09	N	211050	100	51 억		732797	N	N	0	N	00	N
97	20240716	090953	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5070	40	2	0.80	4045060	801	1.77	5020	5070	5020	6530	3530	5030	5050.01	1.43	0	-555	5143	5086	5023	4966	4903	5090	4970	51	1500	100	3520	10	1	51379800	2605	8.83	2.61	12	0.00	574.00	1943.00	6480	20240508	-21.76	2402	20230818	111.07	6480	-21.76	20240508	3052	66.12	20240102	24600	-79.39	20240412	4575	10.82	20240429	1.09	N	211050	100	51 억		732797	N	N	0	N	00	N
98	20240715	160938	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5030	0	3	0.00	226272085	45231	42.26	5030	5080	4960	6530	3530	5030	5002.59	1.41	0	6319	5283	5156	5073	4946	4863	5115	4905	51	1500	100	3520	10	1	51379800	2584	8.76	2.59	12	0.09	574.00	1943.00	6480	20240508	-22.38	2402	20230818	109.41	6480	-22.38	20240508	3052	64.81	20240102	24600	-79.55	20240412	4575	9.95	20240429	1.09	N	211050	100	51 억		726394	N	N	0	N	00	N
99	20240715	150945	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5050	20	2	0.40	221870285	44356	41.45	5030	5080	4960	6530	3530	5030	5002.04	1.41	0	6094	5283	5156	5073	4946	4863	5115	4905	51	1500	100	3520	10	1	51379800	2595	8.80	2.60	12	0.09	574.00	1943.00	6480	20240508	-22.07	2402	20230818	110.24	6480	-22.07	20240508	3052	65.47	20240102	24600	-79.47	20240412	4575	10.38	20240429	1.09	N	211050	100	51 억		726394	N	N	0	N	00	N
100	20240715	140943	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5040	10	2	0.20	207780165	41556	38.83	5030	5080	4960	6530	3530	5030	5000.00	1.41	0	6027	5283	5156	5073	4946	4863	5115	4905	51	1500	100	3520	10	1	51379800	2590	8.78	2.59	12	0.08	574.00	1943.00	6480	20240508	-22.22	2402	20230818	109.83	6480	-22.22	20240508	3052	65.14	20240102	24600	-79.51	20240412	4575	10.16	20240429	1.09	N	211050	100	51 억		726394	N	N	0	N	00	N
101	20240715	130945	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5070	40	2	0.80	203922715	40790	38.12	5030	5080	4960	6530	3530	5030	4999.33	1.41	0	6513	5283	5156	5073	4946	4863	5115	4905	51	1500	100	3520	10	1	51379800	2605	8.83	2.61	12	0.08	574.00	1943.00	6480	20240508	-21.76	2402	20230818	111.07	6480	-21.76	20240508	3052	66.12	20240102	24600	-79.39	20240412	4575	10.82	20240429	1.09	N	211050	100	51 억		726394	N	N	0	N	00	N
102	20240715	120943	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5040	10	2	0.20	195281175	39080	36.52	5030	5080	4960	6530	3530	5030	4996.96	1.41	0	6533	5283	5156	5073	4946	4863	5115	4905	51	1500	100	3520	10	1	51379800	2590	8.78	2.59	12	0.08	574.00	1943.00	6480	20240508	-22.22	2402	20230818	109.83	6480	-22.22	20240508	3052	65.14	20240102	24600	-79.51	20240412	4575	10.16	20240429	1.09	N	211050	100	51 억		726394	N	N	0	N	00	N
103	20240715	110944	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5030	0	3	0.00	176054945	35252	32.94	5030	5080	4960	6530	3530	5030	4994.18	1.41	0	5173	5283	5156	5073	4946	4863	5115	4905	51	1500	100	3520	10	1	51379800	2584	8.76	2.59	12	0.07	574.00	1943.00	6480	20240508	-22.38	2402	20230818	109.41	6480	-22.38	20240508	3052	64.81	20240102	24600	-79.55	20240412	4575	9.95	20240429	1.09	N	211050	100	51 억		726394	N	N	0	N	00	N
104	20240715	100943	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5060	30	2	0.60	144990885	29068	27.16	5030	5080	4960	6530	3530	5030	4987.99	1.41	0	6678	5283	5156	5073	4946	4863	5115	4905	51	1500	100	3520	10	1	51379800	2600	8.82	2.60	12	0.06	574.00	1943.00	6480	20240508	-21.91	2402	20230818	110.66	6480	-21.91	20240508	3052	65.79	20240102	24600	-79.43	20240412	4575	10.60	20240429	1.09	N	211050	100	51 억		726394	N	N	0	N	00	N
105	20240715	090945	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5050	20	2	0.40	9067550	1807	1.69	5030	5080	5000	6530	3530	5030	5018.01	1.41	0	-485	5283	5156	5073	4946	4863	5115	4905	51	1500	100	3520	10	1	51379800	2595	8.80	2.60	12	0.00	574.00	1943.00	6480	20240508	-22.07	2402	20230818	110.24	6480	-22.07	20240508	3052	65.47	20240102	24600	-79.47	20240412	4575	10.38	20240429	1.09	N	211050	100	51 억		726394	N	N	0	N	00	N
106	20240712	160936	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5030	-120	5	-2.33	541817015	106818	147.97	5150	5200	4990	6690	3610	5150	5072.34	1.43	0	-8238	5350	5250	5190	5090	5030	5220	5060	51	1540	100	3600	10	1	51379800	2584	8.76	2.59	12	0.21	574.00	1943.00	6480	20240508	-22.38	2402	20230818	109.41	6480	-22.38	20240508	3052	64.81	20240102	24600	-79.55	20240412	4575	9.95	20240429	1.09	N	211050	100	51 억		734613	N	N	1	N	00	N
107	20240712	150942	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5040	-110	5	-2.14	528046275	104082	144.18	5150	5200	4990	6690	3610	5150	5073.37	1.43	0	-7676	5350	5250	5190	5090	5030	5220	5060	51	1540	100	3600	10	1	51379800	2590	8.78	2.59	12	0.20	574.00	1943.00	6480	20240508	-22.22	2402	20230818	109.83	6480	-22.22	20240508	3052	65.14	20240102	24600	-79.51	20240412	4575	10.16	20240429	1.09	N	211050	100	51 억		734613	N	N	1	N	00	N
108	20240712	140946	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5060	-90	5	-1.75	304573480	59558	82.51	5150	5200	5010	6690	3610	5150	5113.90	1.43	0	-9689	5350	5250	5190	5090	5030	5220	5060	51	1540	100	3600	10	1	51379800	2600	8.82	2.60	12	0.12	574.00	1943.00	6480	20240508	-21.91	2402	20230818	110.66	6480	-21.91	20240508	3052	65.79	20240102	24600	-79.43	20240412	4575	10.60	20240429	1.09	N	211050	100	51 억		734613	N	N	1	N	00	N
109	20240712	130939	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5120	-30	5	-0.58	279188810	54565	75.59	5150	5200	5010	6690	3610	5150	5116.63	1.43	0	-10193	5350	5250	5190	5090	5030	5220	5060	51	1540	100	3600	10	1	51379800	2631	8.92	2.64	12	0.11	574.00	1943.00	6480	20240508	-20.99	2402	20230818	113.16	6480	-20.99	20240508	3052	67.76	20240102	24600	-79.19	20240412	4575	11.91	20240429	1.09	N	211050	100	51 억		734613	N	N	1	N	00	N
110	20240712	120941	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5130	-20	5	-0.39	252760720	49399	68.43	5150	5200	5010	6690	3610	5150	5116.72	1.43	0	-7606	5350	5250	5190	5090	5030	5220	5060	51	1540	100	3600	10	1	51379800	2636	8.94	2.64	12	0.10	574.00	1943.00	6480	20240508	-20.83	2402	20230818	113.57	6480	-20.83	20240508	3052	68.09	20240102	24600	-79.15	20240412	4575	12.13	20240429	1.09	N	211050	100	51 억		734613	N	N	1	N	00	N
111	20240712	110938	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5150	0	3	0.00	252647860	49377	68.40	5150	5200	5010	6690	3610	5150	5116.71	1.43	0	-7604	5350	5250	5190	5090	5030	5220	5060	51	1540	100	3600	10	1	51379800	2646	8.97	2.65	12	0.10	574.00	1943.00	6480	20240508	-20.52	2402	20230818	114.40	6480	-20.52	20240508	3052	68.74	20240102	24600	-79.07	20240412	4575	12.57	20240429	1.09	N	211050	100	51 억		734613	N	N	1	N	00	N
112	20240712	100939	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5080	-70	5	-1.36	107524950	21166	29.32	5150	5200	5010	6690	3610	5150	5080.08	1.43	0	-5796	5350	5250	5190	5090	5030	5220	5060	51	1540	100	3600	10	1	51379800	2610	8.85	2.61	12	0.04	574.00	1943.00	6480	20240508	-21.60	2402	20230818	111.49	6480	-21.60	20240508	3052	66.45	20240102	24600	-79.35	20240412	4575	11.04	20240429	1.09	N	211050	100	51 억		734613	N	N	1	N	00	N
113	20240712	090937	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5130	-20	5	-0.39	144180	28	0.04	5150	5150	5130	6690	3610	5150	5149.29	1.43	0	-1	5350	5250	5190	5090	5030	5220	5060	51	1540	100	3600	10	1	51379800	2636	8.94	2.64	12	0.00	574.00	1943.00	6480	20240508	-20.83	2402	20230818	113.57	6480	-20.83	20240508	3052	68.09	20240102	24600	-79.15	20240412	4575	12.13	20240429	1.09	N	211050	100	51 억		734613	N	N	1	N	00	N
114	20240711	160932	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5150	-90	5	-1.72	374960480	72187	80.26	5190	5290	5130	6810	3670	5240	5194.29	1.43	0	-2356	5440	5340	5170	5070	4900	5390	5120	51	1570	100	3660	10	1	51379800	2646	8.97	2.65	12	0.14	574.00	1943.00	6480	20240508	-20.52	2402	20230818	114.40	6480	-20.52	20240508	3052	68.74	20240102	24600	-79.07	20240412	4575	12.57	20240429	1.11	N	211050	100	51 억		736702	N	N	1	N	00	N
115	20240711	150939	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5160	-80	5	-1.53	365464880	70346	78.21	5190	5290	5130	6810	3670	5240	5195.25	1.43	0	-964	5440	5340	5170	5070	4900	5390	5120	51	1570	100	3660	10	1	51379800	2651	8.99	2.66	12	0.14	574.00	1943.00	6480	20240508	-20.37	2402	20230818	114.82	6480	-20.37	20240508	3052	69.07	20240102	24600	-79.02	20240412	4575	12.79	20240429	1.11	N	211050	100	51 억		736702	N	N	1	N	00	N
116	20240711	140939	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5170	-70	5	-1.34	356206770	68553	76.21	5190	5290	5130	6810	3670	5240	5196.08	1.43	0	179	5440	5340	5170	5070	4900	5390	5120	51	1570	100	3660	10	1	51379800	2656	9.01	2.66	12	0.13	574.00	1943.00	6480	20240508	-20.22	2402	20230818	115.24	6480	-20.22	20240508	3052	69.40	20240102	24600	-78.98	20240412	4575	13.01	20240429	1.11	N	211050	100	51 억		736702	N	N	1	N	00	N
117	20240711	130937	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5190	-50	5	-0.95	333774730	64211	71.39	5190	5290	5130	6810	3670	5240	5198.09	1.43	0	1202	5440	5340	5170	5070	4900	5390	5120	51	1570	100	3660	10	1	51379800	2667	9.04	2.67	12	0.12	574.00	1943.00	6480	20240508	-19.91	2402	20230818	116.07	6480	-19.91	20240508	3052	70.05	20240102	24600	-78.90	20240412	4575	13.44	20240429	1.11	N	211050	100	51 억		736702	N	N	1	N	00	N
118	20240711	120937	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5170	-70	5	-1.34	324585270	62440	69.42	5190	5290	5130	6810	3670	5240	5198.35	1.43	0	2145	5440	5340	5170	5070	4900	5390	5120	51	1570	100	3660	10	1	51379800	2656	9.01	2.66	12	0.12	574.00	1943.00	6480	20240508	-20.22	2402	20230818	115.24	6480	-20.22	20240508	3052	69.40	20240102	24600	-78.98	20240412	4575	13.01	20240429	1.11	N	211050	100	51 억		736702	N	N	1	N	00	N
119	20240711	110933	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5160	-80	5	-1.53	298412960	57389	63.80	5190	5290	5130	6810	3670	5240	5199.83	1.43	0	4794	5440	5340	5170	5070	4900	5390	5120	51	1570	100	3660	10	1	51379800	2651	8.99	2.66	12	0.11	574.00	1943.00	6480	20240508	-20.37	2402	20230818	114.82	6480	-20.37	20240508	3052	69.07	20240102	24600	-79.02	20240412	4575	12.79	20240429	1.11	N	211050	100	51 억		736702	N	N	1	N	00	N
120	20240711	100935	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5190	-50	5	-0.95	257403340	49497	55.03	5190	5290	5130	6810	3670	5240	5200.38	1.43	0	9921	5440	5340	5170	5070	4900	5390	5120	51	1570	100	3660	10	1	51379800	2667	9.04	2.67	12	0.10	574.00	1943.00	6480	20240508	-19.91	2402	20230818	116.07	6480	-19.91	20240508	3052	70.05	20240102	24600	-78.90	20240412	4575	13.44	20240429	1.11	N	211050	100	51 억		736702	N	N	1	N	00	N
121	20240711	090933	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5270	30	2	0.57	62920760	12104	13.46	5190	5270	5160	6810	3670	5240	5198.34	1.43	0	815	5440	5340	5170	5070	4900	5390	5120	51	1570	100	3660	10	1	51379800	2708	9.18	2.71	12	0.02	574.00	1943.00	6480	20240508	-18.67	2402	20230818	119.40	6480	-18.67	20240508	3052	72.67	20240102	24600	-78.58	20240412	4575	15.19	20240429	1.11	N	211050	100	51 억		736702	N	N	1	N	00	N
122	20240710	160930	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5240	160	2	3.15	461140680	89894	266.20	5080	5270	5000	6600	3560	5080	5129.83	1.42	0	4936	5133	5106	5063	5036	4993	5120	5050	51	1520	100	3550	10	1	51379800	2692	9.13	2.70	12	0.17	574.00	1943.00	6480	20240508	-19.14	2402	20230818	118.15	6480	-19.14	20240508	3052	71.69	20240102	24600	-78.70	20240412	4575	14.54	20240429	1.18	N	211050	100	51 억		732127	N	N	1	N	00	N
123	20240710	150933	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5250	170	2	3.35	439156700	85694	253.77	5080	5270	5000	6600	3560	5080	5124.71	1.42	0	5344	5133	5106	5063	5036	4993	5120	5050	51	1520	100	3550	10	1	51379800	2697	9.15	2.70	12	0.17	574.00	1943.00	6480	20240508	-18.98	2402	20230818	118.57	6480	-18.98	20240508	3052	72.02	20240102	24600	-78.66	20240412	4575	14.75	20240429	1.18	N	211050	100	51 억		732127	N	N	1	N	00	N
124	20240710	140932	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5150	70	2	1.38	323551260	63560	188.22	5080	5160	5000	6600	3560	5080	5090.49	1.42	0	-5408	5133	5106	5063	5036	4993	5120	5050	51	1520	100	3550	10	1	51379800	2646	8.97	2.65	12	0.12	574.00	1943.00	6480	20240508	-20.52	2402	20230818	114.40	6480	-20.52	20240508	3052	68.74	20240102	24600	-79.07	20240412	4575	12.57	20240429	1.18	N	211050	100	51 억		732127	N	N	1	N	00	N
125	20240710	130932	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5140	60	2	1.18	298162340	58622	173.60	5080	5160	5000	6600	3560	5080	5086.19	1.42	0	-6409	5133	5106	5063	5036	4993	5120	5050	51	1520	100	3550	10	1	51379800	2641	8.95	2.65	12	0.11	574.00	1943.00	6480	20240508	-20.68	2402	20230818	113.99	6480	-20.68	20240508	3052	68.41	20240102	24600	-79.11	20240412	4575	12.35	20240429	1.18	N	211050	100	51 억		732127	N	N	1	N	00	N
126	20240710	120931	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5100	20	2	0.39	248978570	49069	145.31	5080	5150	5000	6600	3560	5080	5074.05	1.42	0	-5787	5133	5106	5063	5036	4993	5120	5050	51	1520	100	3550	10	1	51379800	2620	8.89	2.62	12	0.10	574.00	1943.00	6480	20240508	-21.30	2402	20230818	112.32	6480	-21.30	20240508	3052	67.10	20240102	24600	-79.27	20240412	4575	11.48	20240429	1.18	N	211050	100	51 억		732127	N	N	1	N	00	N
127	20240710	110932	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5110	30	2	0.59	233786970	46101	136.52	5080	5150	5000	6600	3560	5080	5071.19	1.42	0	-4893	5133	5106	5063	5036	4993	5120	5050	51	1520	100	3550	10	1	51379800	2626	8.90	2.63	12	0.09	574.00	1943.00	6480	20240508	-21.14	2402	20230818	112.74	6480	-21.14	20240508	3052	67.43	20240102	24600	-79.23	20240412	4575	11.69	20240429	1.18	N	211050	100	51 억		732127	N	N	1	N	00	N
128	20240710	100927	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5100	20	2	0.39	125437550	24705	73.16	5080	5150	5000	6600	3560	5080	5077.42	1.42	0	-6362	5133	5106	5063	5036	4993	5120	5050	51	1520	100	3550	10	1	51379800	2620	8.89	2.62	12	0.05	574.00	1943.00	6480	20240508	-21.30	2402	20230818	112.32	6480	-21.30	20240508	3052	67.10	20240102	24600	-79.27	20240412	4575	11.48	20240429	1.18	N	211050	100	51 억		732127	N	N	1	N	00	N
129	20240710	090933	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5030	-50	5	-0.98	5461540	1082	3.20	5080	5080	5030	6600	3560	5080	5047.63	1.42	0	-790	5133	5106	5063	5036	4993	5120	5050	51	1520	100	3550	10	1	51379800	2584	8.76	2.59	12	0.00	574.00	1943.00	6480	20240508	-22.38	2402	20230818	109.41	6480	-22.38	20240508	3052	64.81	20240102	24600	-79.55	20240412	4575	9.95	20240429	1.18	N	211050	100	51 억		732127	N	N	1	N	00	N
130	20240709	160927	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5080	40	2	0.79	170573650	33767	21.00	5060	5090	5020	6550	3530	5040	5051.49	1.45	0	-13864	5210	5125	5055	4970	4900	5090	4935	51	1510	100	3520	10	1	51379800	2610	8.85	2.61	12	0.07	574.00	1943.00	6480	20240508	-21.60	2402	20230818	111.49	6480	-21.60	20240508	3052	66.45	20240102	24600	-79.35	20240412	4575	11.04	20240429	1.23	N	211050	100	51 억		746123	N	N	1	N	00	N
131	20240709	150931	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5070	30	2	0.60	162273760	32124	19.98	5060	5090	5020	6550	3530	5040	5051.48	1.45	0	-13812	5210	5125	5055	4970	4900	5090	4935	51	1510	100	3520	10	1	51379800	2605	8.83	2.61	12	0.06	574.00	1943.00	6480	20240508	-21.76	2402	20230818	111.07	6480	-21.76	20240508	3052	66.12	20240102	24600	-79.39	20240412	4575	10.82	20240429	1.23	N	211050	100	51 억		746123	N	N	0	N	00	N
132	20240709	140931	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5070	30	2	0.60	156326520	30949	19.25	5060	5090	5020	6550	3530	5040	5051.10	1.45	0	-13139	5210	5125	5055	4970	4900	5090	4935	51	1510	100	3520	10	1	51379800	2605	8.83	2.61	12	0.06	574.00	1943.00	6480	20240508	-21.76	2402	20230818	111.07	6480	-21.76	20240508	3052	66.12	20240102	24600	-79.39	20240412	4575	10.82	20240429	1.23	N	211050	100	51 억		746123	N	N	0	N	00	N
133	20240709	130934	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5090	50	2	0.99	145059700	28731	17.87	5060	5090	5020	6550	3530	5040	5048.89	1.45	0	-11664	5210	5125	5055	4970	4900	5090	4935	51	1510	100	3520	10	1	51379800	2615	8.87	2.62	12	0.06	574.00	1943.00	6480	20240508	-21.45	2402	20230818	111.91	6480	-21.45	20240508	3052	66.78	20240102	24600	-79.31	20240412	4575	11.26	20240429	1.23	N	211050	100	51 억		746123	N	N	0	N	00	N
134	20240709	120935	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5070	30	2	0.60	125179310	24813	15.43	5060	5080	5020	6550	3530	5040	5044.91	1.45	0	-10303	5210	5125	5055	4970	4900	5090	4935	51	1510	100	3520	10	1	51379800	2605	8.83	2.61	12	0.05	574.00	1943.00	6480	20240508	-21.76	2402	20230818	111.07	6480	-21.76	20240508	3052	66.12	20240102	24600	-79.39	20240412	4575	10.82	20240429	1.23	N	211050	100	51 억		746123	N	N	0	N	00	N
135	20240709	110936	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5030	-10	5	-0.20	120340550	23855	14.84	5060	5080	5020	6550	3530	5040	5044.67	1.45	0	-10344	5210	5125	5055	4970	4900	5090	4935	51	1510	100	3520	10	1	51379800	2584	8.76	2.59	12	0.05	574.00	1943.00	6480	20240508	-22.38	2402	20230818	109.41	6480	-22.38	20240508	3052	64.81	20240102	24600	-79.55	20240412	4575	9.95	20240429	1.23	N	211050	100	51 억		746123	N	N	0	N	00	N
136	20240709	100932	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5060	20	2	0.40	92024220	18242	11.34	5060	5080	5020	6550	3530	5040	5044.63	1.45	0	-7874	5210	5125	5055	4970	4900	5090	4935	51	1510	100	3520	10	1	51379800	2600	8.82	2.60	12	0.04	574.00	1943.00	6480	20240508	-21.91	2402	20230818	110.66	6480	-21.91	20240508	3052	65.79	20240102	24600	-79.43	20240412	4575	10.60	20240429	1.23	N	211050	100	51 억		746123	N	N	0	N	00	N
137	20240709	090929	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5030	-10	5	-0.20	40054250	7940	4.94	5060	5080	5030	6550	3530	5040	5044.62	1.45	0	-1340	5210	5125	5055	4970	4900	5090	4935	51	1510	100	3520	10	1	51379800	2584	8.76	2.59	12	0.02	574.00	1943.00	6480	20240508	-22.38	2402	20230818	109.41	6480	-22.38	20240508	3052	64.81	20240102	24600	-79.55	20240412	4575	9.95	20240429	1.23	N	211050	100	51 억		746123	N	N	0	N	00	N
138	20240708	160923	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5040	-70	5	-1.37	809939680	160774	98.99	5120	5140	4985	6640	3580	5110	5037.75	1.44	0	8703	5403	5256	5163	5016	4923	5210	4970	51	1530	100	3570	10	1	51379800	2590	8.78	2.59	12	0.31	574.00	1943.00	6480	20240508	-22.22	2402	20230818	109.83	6480	-22.22	20240508	3052	65.14	20240102	24600	-79.51	20240412	4575	10.16	20240429	1.26	N	211050	100	51 억		737520	N	N	1	N	00	N
139	20240708	150925	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5080	-30	5	-0.59	797520320	158315	97.47	5120	5140	4985	6640	3580	5110	5037.55	1.44	0	10038	5403	5256	5163	5016	4923	5210	4970	51	1530	100	3570	10	1	51379800	2610	8.85	2.61	12	0.31	574.00	1943.00	6480	20240508	-21.60	2402	20230818	111.49	6480	-21.60	20240508	3052	66.45	20240102	24600	-79.35	20240412	4575	11.04	20240429	1.26	N	211050	100	51 억		737520	N	N	1	N	00	N
140	20240708	140928	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5080	-30	5	-0.59	655902510	130302	80.23	5120	5140	4985	6640	3580	5110	5033.71	1.44	0	5190	5403	5256	5163	5016	4923	5210	4970	51	1530	100	3570	10	1	51379800	2610	8.85	2.61	12	0.25	574.00	1943.00	6480	20240508	-21.60	2402	20230818	111.49	6480	-21.60	20240508	3052	66.45	20240102	24600	-79.35	20240412	4575	11.04	20240429	1.26	N	211050	100	51 억		737520	N	N	1	N	00	N
141	20240708	130924	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5070	-40	5	-0.78	637198520	126615	77.96	5120	5140	4985	6640	3580	5110	5032.57	1.44	0	8488	5403	5256	5163	5016	4923	5210	4970	51	1530	100	3570	10	1	51379800	2605	8.83	2.61	12	0.25	574.00	1943.00	6480	20240508	-21.76	2402	20230818	111.07	6480	-21.76	20240508	3052	66.12	20240102	24600	-79.39	20240412	4575	10.82	20240429	1.26	N	211050	100	51 억		737520	N	N	1	N	00	N
142	20240708	120925	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5050	-60	5	-1.17	579744380	115210	70.93	5120	5140	4985	6640	3580	5110	5032.07	1.44	0	5648	5403	5256	5163	5016	4923	5210	4970	51	1530	100	3570	10	1	51379800	2595	8.80	2.60	12	0.22	574.00	1943.00	6480	20240508	-22.07	2402	20230818	110.24	6480	-22.07	20240508	3052	65.47	20240102	24600	-79.47	20240412	4575	10.38	20240429	1.26	N	211050	100	51 억		737520	N	N	1	N	00	N
143	20240708	110923	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	4990	-120	5	-2.35	380465495	75463	46.46	5120	5140	4985	6640	3580	5110	5041.75	1.44	0	10504	5403	5256	5163	5016	4923	5210	4970	51	1530	100	3570	5	1	51379800	2564	8.69	2.57	12	0.15	574.00	1943.00	6480	20240508	-22.99	2402	20230818	107.74	6480	-22.99	20240508	3052	63.50	20240102	24600	-79.72	20240412	4575	9.07	20240429	1.26	N	211050	100	51 억		737520	N	N	1	N	00	N
144	20240708	100924	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5120	10	2	0.20	188836410	37403	23.03	5120	5140	4995	6640	3580	5110	5048.70	1.44	0	2030	5403	5256	5163	5016	4923	5210	4970	51	1530	100	3570	10	1	51379800	2631	8.92	2.64	12	0.07	574.00	1943.00	6480	20240508	-20.99	2402	20230818	113.16	6480	-20.99	20240508	3052	67.76	20240102	24600	-79.19	20240412	4575	11.91	20240429	1.26	N	211050	100	51 억		737520	N	N	1	N	00	N
145	20240708	090923	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5110	0	3	0.00	96468110	19186	11.81	5120	5140	4995	6640	3580	5110	5028.05	1.44	0	5124	5403	5256	5163	5016	4923	5210	4970	51	1530	100	3570	10	1	51379800	2626	8.90	2.63	12	0.04	574.00	1943.00	6480	20240508	-21.14	2402	20230818	112.74	6480	-21.14	20240508	3052	67.43	20240102	24600	-79.23	20240412	4575	11.69	20240429	1.26	N	211050	100	51 억		737520	N	N	1	N	00	N
146	20240705	160919	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5110	-230	5	-4.31	825741130	160273	188.39	5250	5310	5070	6940	3740	5340	5152.15	1.45	0	-5727	5626	5482	5386	5242	5146	5555	5315	51	1600	100	3730	10	1	51379800	2626	8.90	2.63	12	0.31	574.00	1943.00	6480	20240508	-21.14	2402	20230818	112.74	6480	-21.14	20240508	3052	67.43	20240102	24600	-79.23	20240412	4575	11.69	20240429	1.26	N	211050	100	51 억		743181	N	N	1	N	00	N
147	20240705	150922	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5130	-210	5	-3.93	798234640	154914	182.10	5250	5310	5070	6940	3740	5340	5152.76	1.45	0	-3032	5626	5482	5386	5242	5146	5555	5315	51	1600	100	3730	10	1	51379800	2636	8.94	2.64	12	0.30	574.00	1943.00	6480	20240508	-20.83	2402	20230818	113.57	6480	-20.83	20240508	3052	68.09	20240102	24600	-79.15	20240412	4575	12.13	20240429	1.26	N	211050	100	51 억		743181	N	N	1	N	00	N
148	20240705	140924	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5160	-180	5	-3.37	672218790	130368	153.24	5250	5310	5070	6940	3740	5340	5156.32	1.45	0	4837	5626	5482	5386	5242	5146	5555	5315	51	1600	100	3730	10	1	51379800	2651	8.99	2.66	12	0.25	574.00	1943.00	6480	20240508	-20.37	2402	20230818	114.82	6480	-20.37	20240508	3052	69.07	20240102	24600	-79.02	20240412	4575	12.79	20240429	1.26	N	211050	100	51 억		743181	N	N	1	N	00	N
149	20240705	130922	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5170	-170	5	-3.18	645041080	125111	147.06	5250	5310	5070	6940	3740	5340	5155.75	1.45	0	7768	5626	5482	5386	5242	5146	5555	5315	51	1600	100	3730	10	1	51379800	2656	9.01	2.66	12	0.24	574.00	1943.00	6480	20240508	-20.22	2402	20230818	115.24	6480	-20.22	20240508	3052	69.40	20240102	24600	-78.98	20240412	4575	13.01	20240429	1.26	N	211050	100	51 억		743181	N	N	1	N	00	N
150	20240705	120922	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5180	-160	5	-3.00	614434290	119177	140.09	5250	5310	5070	6940	3740	5340	5155.64	1.45	0	13088	5626	5482	5386	5242	5146	5555	5315	51	1600	100	3730	10	1	51379800	2661	9.02	2.67	12	0.23	574.00	1943.00	6480	20240508	-20.06	2402	20230818	115.65	6480	-20.06	20240508	3052	69.72	20240102	24600	-78.94	20240412	4575	13.22	20240429	1.26	N	211050	100	51 억		743181	N	N	1	N	00	N
151	20240705	110919	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5190	-150	5	-2.81	531558220	103123	121.22	5250	5310	5070	6940	3740	5340	5154.60	1.45	0	11777	5626	5482	5386	5242	5146	5555	5315	51	1600	100	3730	10	1	51379800	2667	9.04	2.67	12	0.20	574.00	1943.00	6480	20240508	-19.91	2402	20230818	116.07	6480	-19.91	20240508	3052	70.05	20240102	24600	-78.90	20240412	4575	13.44	20240429	1.26	N	211050	100	51 억		743181	N	N	1	N	00	N
152	20240705	100919	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5240	-100	5	-1.87	97861490	18631	21.90	5250	5310	5210	6940	3740	5340	5252.62	1.45	0	-5758	5626	5482	5386	5242	5146	5555	5315	51	1600	100	3730	10	1	51379800	2692	9.13	2.70	12	0.04	574.00	1943.00	6480	20240508	-19.14	2402	20230818	118.15	6480	-19.14	20240508	3052	71.69	20240102	24600	-78.70	20240412	4575	14.54	20240429	1.26	N	211050	100	51 억		743181	N	N	1	N	00	N
153	20240705	090920	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5300	-40	5	-0.75	40562950	7707	9.06	5250	5310	5230	6940	3740	5340	5263.13	1.45	0	-929	5626	5482	5386	5242	5146	5555	5315	51	1600	100	3730	10	1	51379800	2723	9.23	2.73	12	0.02	574.00	1943.00	6480	20240508	-18.21	2402	20230818	120.65	6480	-18.21	20240508	3052	73.66	20240102	24600	-78.46	20240412	4575	15.85	20240429	1.26	N	211050	100	51 억		743181	N	N	1	N	00	N
154	20240704	160915	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5340	30	2	0.56	337528580	62310	40.43	5310	5530	5290	6900	3720	5310	5416.93	1.48	0	-17017	5650	5480	5290	5120	4930	5565	5205	51	1590	100	3710	10	1	51379800	2744	9.30	2.75	12	0.12	574.00	1943.00	6480	20240508	-17.59	2402	20230818	122.31	6480	-17.59	20240508	3052	74.97	20240102	24600	-78.29	20240412	4575	16.72	20240429	1.30	N	211050	100	51 억		760293	N	N	1	N	00	N
155	20240704	150919	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5350	40	2	0.75	333701270	61594	39.97	5310	5530	5290	6900	3720	5310	5417.76	1.48	0	-16401	5650	5480	5290	5120	4930	5565	5205	51	1590	100	3710	10	1	51379800	2749	9.32	2.75	12	0.12	574.00	1943.00	6480	20240508	-17.44	2402	20230818	122.73	6480	-17.44	20240508	3052	75.29	20240102	24600	-78.25	20240412	4575	16.94	20240429	1.30	N	211050	100	51 억		760293	N	N	1	N	00	N
156	20240704	140918	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5360	50	2	0.94	318087400	58679	38.08	5310	5530	5290	6900	3720	5310	5420.80	1.48	0	-13873	5650	5480	5290	5120	4930	5565	5205	51	1590	100	3710	10	1	51379800	2754	9.34	2.76	12	0.11	574.00	1943.00	6480	20240508	-17.28	2402	20230818	123.15	6480	-17.28	20240508	3052	75.62	20240102	24600	-78.21	20240412	4575	17.16	20240429	1.30	N	211050	100	51 억		760293	N	N	1	N	00	N
157	20240704	130918	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5420	110	2	2.07	254350870	46850	30.40	5310	5530	5290	6900	3720	5310	5429.05	1.48	0	-8238	5650	5480	5290	5120	4930	5565	5205	51	1590	100	3710	10	1	51379800	2785	9.44	2.79	12	0.09	574.00	1943.00	6480	20240508	-16.36	2402	20230818	125.65	6480	-16.36	20240508	3052	77.59	20240102	24600	-77.97	20240412	4575	18.47	20240429	1.30	N	211050	100	51 억		760293	N	N	1	N	00	N
158	20240704	120918	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5430	120	2	2.26	243009950	44767	29.05	5310	5530	5290	6900	3720	5310	5428.33	1.48	0	-7959	5650	5480	5290	5120	4930	5565	5205	51	1590	100	3710	10	1	51379800	2790	9.46	2.79	12	0.09	574.00	1943.00	6480	20240508	-16.20	2402	20230818	126.06	6480	-16.20	20240508	3052	77.92	20240102	24600	-77.93	20240412	4575	18.69	20240429	1.30	N	211050	100	51 억		760293	N	N	1	N	00	N
159	20240704	110917	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5450	140	2	2.64	222336690	40952	26.57	5310	5530	5290	6900	3720	5310	5429.20	1.48	0	-6960	5650	5480	5290	5120	4930	5565	5205	51	1590	100	3710	10	1	51379800	2800	9.49	2.80	12	0.08	574.00	1943.00	6480	20240508	-15.90	2402	20230818	126.89	6480	-15.90	20240508	3052	78.57	20240102	24600	-77.85	20240412	4575	19.13	20240429	1.30	N	211050	100	51 억		760293	N	N	1	N	00	N
160	20240704	100917	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5460	150	2	2.82	155322110	28728	18.64	5310	5470	5290	6900	3720	5310	5406.65	1.48	0	-9179	5650	5480	5290	5120	4930	5565	5205	51	1590	100	3710	10	1	51379800	2805	9.51	2.81	12	0.06	574.00	1943.00	6480	20240508	-15.74	2402	20230818	127.31	6480	-15.74	20240508	3052	78.90	20240102	24600	-77.80	20240412	4575	19.34	20240429	1.30	N	211050	100	51 억		760293	N	N	1	N	00	N
161	20240704	090918	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5320	10	2	0.19	5376170	1012	0.66	5310	5410	5310	6900	3720	5310	5312.42	1.48	0	40	5650	5480	5290	5120	4930	5565	5205	51	1590	100	3710	10	1	51379800	2733	9.27	2.74	12	0.00	574.00	1943.00	6480	20240508	-17.90	2402	20230818	121.48	6480	-17.90	20240508	3052	74.31	20240102	24600	-78.37	20240412	4575	16.28	20240429	1.30	N	211050	100	51 억		760293	N	N	1	N	00	N
162	20240703	160913	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5310	130	2	2.51	821235170	154084	87.50	5180	5460	5100	6730	3630	5180	5329.79	1.60	0	-62189	5440	5310	5180	5050	4920	5245	4985	51	1550	100	3620	10	1	51379800	2728	9.25	2.73	12	0.30	574.00	1943.00	6480	20240508	-18.06	2402	20230818	121.07	6480	-18.06	20240508	3052	73.98	20240102	24600	-78.41	20240412	4575	16.07	20240429	1.31	N	211050	100	51 억		822569	N	N	1	N	00	N
163	20240703	150916	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5400	220	2	4.25	675762820	127344	72.32	5180	5430	5100	6730	3630	5180	5306.59	1.60	0	-45647	5440	5310	5180	5050	4920	5245	4985	51	1550	100	3620	10	1	51379800	2775	9.41	2.78	12	0.25	574.00	1943.00	6480	20240508	-16.67	2402	20230818	124.81	6480	-16.67	20240508	3052	76.93	20240102	24600	-78.05	20240412	4575	18.03	20240429	1.31	N	211050	100	51 억		822569	N	N	0	N	00	N
164	20240703	140916	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5290	110	2	2.12	445353610	84489	47.98	5180	5380	5100	6730	3630	5180	5271.14	1.60	0	-39349	5440	5310	5180	5050	4920	5245	4985	51	1550	100	3620	10	1	51379800	2718	9.22	2.72	12	0.16	574.00	1943.00	6480	20240508	-18.36	2402	20230818	120.23	6480	-18.36	20240508	3052	73.33	20240102	24600	-78.50	20240412	4575	15.63	20240429	1.31	N	211050	100	51 억		822569	N	N	0	N	00	N
165	20240703	130915	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5280	100	2	1.93	352498170	66832	37.95	5180	5380	5100	6730	3630	5180	5274.39	1.60	0	-30461	5440	5310	5180	5050	4920	5245	4985	51	1550	100	3620	10	1	51379800	2713	9.20	2.72	12	0.13	574.00	1943.00	6480	20240508	-18.52	2402	20230818	119.82	6480	-18.52	20240508	3052	73.00	20240102	24600	-78.54	20240412	4575	15.41	20240429	1.31	N	211050	100	51 억		822569	N	N	0	N	00	N
166	20240703	120914	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5260	80	2	1.54	275625630	52222	29.66	5180	5380	5100	6730	3630	5180	5277.96	1.60	0	-22373	5440	5310	5180	5050	4920	5245	4985	51	1550	100	3620	10	1	51379800	2703	9.16	2.71	12	0.10	574.00	1943.00	6480	20240508	-18.83	2402	20230818	118.98	6480	-18.83	20240508	3052	72.35	20240102	24600	-78.62	20240412	4575	14.97	20240429	1.31	N	211050	100	51 억		822569	N	N	0	N	00	N
167	20240703	110917	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5310	130	2	2.51	242885760	45990	26.12	5180	5380	5100	6730	3630	5180	5281.27	1.60	0	-20189	5440	5310	5180	5050	4920	5245	4985	51	1550	100	3620	10	1	51379800	2728	9.25	2.73	12	0.09	574.00	1943.00	6480	20240508	-18.06	2402	20230818	121.07	6480	-18.06	20240508	3052	73.98	20240102	24600	-78.41	20240412	4575	16.07	20240429	1.31	N	211050	100	51 억		822569	N	N	0	N	00	N
168	20240703	100918	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5310	130	2	2.51	203707920	38606	21.92	5180	5380	5100	6730	3630	5180	5276.59	1.60	0	-16030	5440	5310	5180	5050	4920	5245	4985	51	1550	100	3620	10	1	51379800	2728	9.25	2.73	12	0.08	574.00	1943.00	6480	20240508	-18.06	2402	20230818	121.07	6480	-18.06	20240508	3052	73.98	20240102	24600	-78.41	20240412	4575	16.07	20240429	1.31	N	211050	100	51 억		822569	N	N	0	N	00	N
169	20240703	090914	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5180	0	3	0.00	26671600	5188	2.95	5180	5260	5100	6730	3630	5180	5141.02	1.60	0	-343	5440	5310	5180	5050	4920	5245	4985	51	1550	100	3620	10	1	51379800	2661	9.02	2.67	12	0.01	574.00	1943.00	6480	20240508	-20.06	2402	20230818	115.65	6480	-20.06	20240508	3052	69.72	20240102	24600	-78.94	20240412	4575	13.22	20240429	1.31	N	211050	100	51 억		822569	N	N	0	N	00	N
170	20240702	160911	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5180	-50	5	-0.96	903357260	176087	121.63	5280	5310	5050	6790	3670	5230	5130.08	1.52	0	41538	5636	5432	5316	5112	4996	5375	5055	51	1560	100	3660	10	1	51379800	2661	9.02	2.67	12	0.34	574.00	1943.00	6480	20240508	-20.06	2402	20230818	115.65	6480	-20.06	20240508	3052	69.72	20240102	24600	-78.94	20240412	4575	13.22	20240429	1.34	N	211050	100	51 억		780978	N	N	0	N	00	N
171	20240702	150913	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5190	-40	5	-0.76	881206690	171802	118.67	5280	5310	5050	6790	3670	5230	5129.20	1.52	0	40592	5636	5432	5316	5112	4996	5375	5055	51	1560	100	3660	10	1	51379800	2667	9.04	2.67	12	0.33	574.00	1943.00	6480	20240508	-19.91	2402	20230818	116.07	6480	-19.91	20240508	3052	70.05	20240102	24600	-78.90	20240412	4575	13.44	20240429	1.34	N	211050	100	51 억		780978	N	N	0	N	00	N
172	20240702	140914	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5100	-130	5	-2.49	766754820	149487	103.26	5280	5310	5050	6790	3670	5230	5129.24	1.52	0	34503	5636	5432	5316	5112	4996	5375	5055	51	1560	100	3660	10	1	51379800	2620	8.89	2.62	12	0.29	574.00	1943.00	6480	20240508	-21.30	2402	20230818	112.32	6480	-21.30	20240508	3052	67.10	20240102	24600	-79.27	20240412	4575	11.48	20240429	1.34	N	211050	100	51 억		780978	N	N	0	N	00	N
173	20240702	130913	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5150	-80	5	-1.53	390821530	75499	52.15	5280	5310	5060	6790	3670	5230	5176.51	1.52	0	4617	5636	5432	5316	5112	4996	5375	5055	51	1560	100	3660	10	1	51379800	2646	8.97	2.65	12	0.15	574.00	1943.00	6480	20240508	-20.52	2402	20230818	114.40	6480	-20.52	20240508	3052	68.74	20240102	24600	-79.07	20240412	4575	12.57	20240429	1.34	N	211050	100	51 억		780978	N	N	0	N	00	N
174	20240702	120914	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5160	-70	5	-1.34	364148500	70329	48.58	5280	5310	5060	6790	3670	5230	5177.79	1.52	0	4030	5636	5432	5316	5112	4996	5375	5055	51	1560	100	3660	10	1	51379800	2651	8.99	2.66	12	0.14	574.00	1943.00	6480	20240508	-20.37	2402	20230818	114.82	6480	-20.37	20240508	3052	69.07	20240102	24600	-79.02	20240412	4575	12.79	20240429	1.34	N	211050	100	51 억		780978	N	N	0	N	00	N
175	20240702	110913	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5180	-50	5	-0.96	293938870	56739	39.19	5280	5310	5060	6790	3670	5230	5180.54	1.52	0	7259	5636	5432	5316	5112	4996	5375	5055	51	1560	100	3660	10	1	51379800	2661	9.02	2.67	12	0.11	574.00	1943.00	6480	20240508	-20.06	2402	20230818	115.65	6480	-20.06	20240508	3052	69.72	20240102	24600	-78.94	20240412	4575	13.22	20240429	1.34	N	211050	100	51 억		780978	N	N	0	N	00	N
176	20240702	100913	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5130	-100	5	-1.91	271571430	52405	36.20	5280	5310	5060	6790	3670	5230	5182.17	1.52	0	7370	5636	5432	5316	5112	4996	5375	5055	51	1560	100	3660	10	1	51379800	2636	8.94	2.64	12	0.10	574.00	1943.00	6480	20240508	-20.83	2402	20230818	113.57	6480	-20.83	20240508	3052	68.09	20240102	24600	-79.15	20240412	4575	12.13	20240429	1.34	N	211050	100	51 억		780978	N	N	0	N	00	N
177	20240702	090914	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5260	30	2	0.57	9522130	1801	1.24	5280	5300	5260	6790	3670	5230	5287.13	1.52	0	24	5636	5432	5316	5112	4996	5375	5055	51	1560	100	3660	10	1	51379800	2703	9.16	2.71	12	0.00	574.00	1943.00	6480	20240508	-18.83	2402	20230818	118.98	6480	-18.83	20240508	3052	72.35	20240102	24600	-78.62	20240412	4575	14.97	20240429	1.34	N	211050	100	51 억		780978	N	N	0	N	00	N
178	20240701	160910	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5230	-190	5	-3.51	768297190	144770	213.05	5520	5520	5200	7040	3800	5420	5307.02	1.56	0	-20805	5606	5512	5456	5362	5306	5485	5335	51	1620	100	3790	10	1	51379800	2687	9.11	2.69	12	0.28	574.00	1943.00	6480	20240508	-19.29	2402	20230818	117.74	6480	-19.29	20240508	3052	71.36	20240102	24600	-78.74	20240412	4575	14.32	20240429	1.36	N	211050	100	51 억		801834	N	N	1	N	00	N
179	20240701	150912	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5300	-120	5	-2.21	722108910	135948	200.06	5520	5520	5200	7040	3800	5420	5311.66	1.56	0	-20286	5606	5512	5456	5362	5306	5485	5335	51	1620	100	3790	10	1	51379800	2723	9.23	2.73	12	0.26	574.00	1943.00	6480	20240508	-18.21	2402	20230818	120.65	6480	-18.21	20240508	3052	73.66	20240102	24600	-78.46	20240412	4575	15.85	20240429	1.36	N	211050	100	51 억		801834	N	N	1	N	00	N
180	20240701	140911	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5340	-80	5	-1.48	556189270	104503	153.79	5520	5520	5200	7040	3800	5420	5322.23	1.56	0	-22610	5606	5512	5456	5362	5306	5485	5335	51	1620	100	3790	10	1	51379800	2744	9.30	2.75	12	0.20	574.00	1943.00	6480	20240508	-17.59	2402	20230818	122.31	6480	-17.59	20240508	3052	74.97	20240102	24600	-78.29	20240412	4575	16.72	20240429	1.36	N	211050	100	51 억		801834	N	N	1	N	00	N
181	20240701	130911	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5330	-90	5	-1.66	525805120	98828	145.44	5520	5520	5200	7040	3800	5420	5320.41	1.56	0	-18533	5606	5512	5456	5362	5306	5485	5335	51	1620	100	3790	10	1	51379800	2739	9.29	2.74	12	0.19	574.00	1943.00	6480	20240508	-17.75	2402	20230818	121.90	6480	-17.75	20240508	3052	74.64	20240102	24600	-78.33	20240412	4575	16.50	20240429	1.36	N	211050	100	51 억		801834	N	N	1	N	00	N
182	20240701	120911	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5280	-140	5	-2.58	493374000	92722	136.45	5520	5520	5200	7040	3800	5420	5321.00	1.56	0	-16146	5606	5512	5456	5362	5306	5485	5335	51	1620	100	3790	10	1	51379800	2713	9.20	2.72	12	0.18	574.00	1943.00	6480	20240508	-18.52	2402	20230818	119.82	6480	-18.52	20240508	3052	73.00	20240102	24600	-78.54	20240412	4575	15.41	20240429	1.36	N	211050	100	51 억		801834	N	N	1	N	00	N
183	20240701	110909	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5380	-40	5	-0.74	183832180	34101	50.18	5520	5520	5350	7040	3800	5420	5390.81	1.56	0	-9469	5606	5512	5456	5362	5306	5485	5335	51	1620	100	3790	10	1	51379800	2764	9.37	2.77	12	0.07	574.00	1943.00	6480	20240508	-16.98	2402	20230818	123.98	6480	-16.98	20240508	3052	76.28	20240102	24600	-78.13	20240412	4575	17.60	20240429	1.36	N	211050	100	51 억		801834	N	N	1	N	00	N
184	20240701	100908	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5450	30	2	0.55	69817200	12961	19.07	5520	5520	5350	7040	3800	5420	5386.71	1.56	0	-4066	5606	5512	5456	5362	5306	5485	5335	51	1620	100	3790	10	1	51379800	2800	9.49	2.80	12	0.03	574.00	1943.00	6480	20240508	-15.90	2402	20230818	126.89	6480	-15.90	20240508	3052	78.57	20240102	24600	-77.85	20240412	4575	19.13	20240429	1.36	N	211050	100	51 억		801834	N	N	1	N	00	N
185	20240701	090906	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	5480	60	2	1.11	1240760	225	0.33	5520	5520	5420	7040	3800	5420	5514.49	1.56	0	-18	5606	5512	5456	5362	5306	5485	5335	51	1620	100	3790	10	1	51379800	2816	9.55	2.82	12	0.00	574.00	1943.00	6480	20240508	-15.43	2402	20230818	128.14	6480	-15.43	20240508	3052	79.55	20240102	24600	-77.72	20240412	4575	19.78	20240429	1.36	N	211050	100	51 억		801834	N	N	1	N	00	N