KissMeData/190650/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	160933	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	10	2	0.17	8743800	1478	27.87	5880	5930	5860	7690	4150	5920	5915.97	1.26	0	-5	5940	5930	5910	5900	5880	5935	5905	319	1770	5000	4140	10	1	6388000	379	6.52	0.41	03	0.02	909.00	14561.00	7060	20240701	-16.01	5000	20231023	18.60	7060	-16.01	20240701	5150	15.15	20240319	7060	-16.01	20240701	5000	18.60	20231023	0.88	N	190650	5000	319 억		80392	N	N	0	N	00	N
3	20240731	150947	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	0	3	0.00	8376140	1416	26.70	5880	5930	5860	7690	4150	5920	5915.35	1.26	0	-5	5940	5930	5910	5900	5880	5935	5905	319	1770	5000	4140	10	1	6388000	378	6.51	0.41	03	0.02	909.00	14561.00	7060	20240701	-16.15	5000	20231023	18.40	7060	-16.15	20240701	5150	14.95	20240319	7060	-16.15	20240701	5000	18.40	20231023	0.88	N	190650	5000	319 억		80392	N	N	0	N	00	N
4	20240731	140946	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	10	2	0.17	6142510	1039	19.59	5880	5930	5860	7690	4150	5920	5911.94	1.26	0	-5	5940	5930	5910	5900	5880	5935	5905	319	1770	5000	4140	10	1	6388000	379	6.52	0.41	03	0.02	909.00	14561.00	7060	20240701	-16.01	5000	20231023	18.60	7060	-16.01	20240701	5150	15.15	20240319	7060	-16.01	20240701	5000	18.60	20231023	0.88	N	190650	5000	319 억		80392	N	N	0	N	00	N
5	20240731	130942	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	10	2	0.17	6071350	1027	19.36	5880	5930	5860	7690	4150	5920	5911.73	1.26	0	-5	5940	5930	5910	5900	5880	5935	5905	319	1770	5000	4140	10	1	6388000	379	6.52	0.41	03	0.02	909.00	14561.00	7060	20240701	-16.01	5000	20231023	18.60	7060	-16.01	20240701	5150	15.15	20240319	7060	-16.01	20240701	5000	18.60	20231023	0.88	N	190650	5000	319 억		80392	N	N	0	N	00	N
6	20240731	120943	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	0	3	0.00	4193610	710	13.39	5880	5920	5860	7690	4150	5920	5906.49	1.26	0	-5	5940	5930	5910	5900	5880	5935	5905	319	1770	5000	4140	10	1	6388000	378	6.51	0.41	03	0.01	909.00	14561.00	7060	20240701	-16.15	5000	20231023	18.40	7060	-16.15	20240701	5150	14.95	20240319	7060	-16.15	20240701	5000	18.40	20231023	0.88	N	190650	5000	319 억		80392	N	N	0	N	00	N
7	20240731	110945	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	0	3	0.00	4164070	705	13.29	5880	5920	5860	7690	4150	5920	5906.48	1.26	0	-5	5940	5930	5910	5900	5880	5935	5905	319	1770	5000	4140	10	1	6388000	378	6.51	0.41	03	0.01	909.00	14561.00	7060	20240701	-16.15	5000	20231023	18.40	7060	-16.15	20240701	5150	14.95	20240319	7060	-16.15	20240701	5000	18.40	20231023	0.88	N	190650	5000	319 억		80392	N	N	0	N	00	N
8	20240731	100941	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	-10	5	-0.17	1130230	192	3.62	5880	5920	5860	7690	4150	5920	5886.61	1.26	0	-5	5940	5930	5910	5900	5880	5935	5905	319	1770	5000	4140	10	1	6388000	378	6.50	0.41	03	0.00	909.00	14561.00	7060	20240701	-16.29	5000	20231023	18.20	7060	-16.29	20240701	5150	14.76	20240319	7060	-16.29	20240701	5000	18.20	20231023	0.88	N	190650	5000	319 억		80392	N	N	0	N	00	N
9	20240731	090940	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	-10	5	-0.17	94100	16	0.30	5880	5910	5870	7690	4150	5920	5881.25	1.26	0	-1	5940	5930	5910	5900	5880	5935	5905	319	1770	5000	4140	10	1	6388000	378	6.50	0.41	03	0.00	909.00	14561.00	7060	20240701	-16.29	5000	20231023	18.20	7060	-16.29	20240701	5150	14.76	20240319	7060	-16.29	20240701	5000	18.20	20231023	0.88	N	190650	5000	319 억		80392	N	N	0	N	00	N
10	20240730	160917	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	20	2	0.34	31266670	5304	229.71	5920	5920	5890	7670	4130	5900	5894.92	1.26	0	-56	5933	5916	5883	5866	5833	5925	5875	319	1770	5000	4130	10	1	6388000	378	6.51	0.41	03	0.08	909.00	14561.00	7060	20240701	-16.15	5000	20231023	18.40	7060	-16.15	20240701	5150	14.95	20240319	7060	-16.15	20240701	5000	18.40	20231023	0.88	N	190650	5000	319 억		80448	N	N	0	N	00	N
11	20240730	150935	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	20	2	0.34	30475370	5170	223.91	5920	5920	5890	7670	4130	5900	5894.66	1.26	0	-37	5933	5916	5883	5866	5833	5925	5875	319	1770	5000	4130	10	1	6388000	378	6.51	0.41	03	0.08	909.00	14561.00	7060	20240701	-16.15	5000	20231023	18.40	7060	-16.15	20240701	5150	14.95	20240319	7060	-16.15	20240701	5000	18.40	20231023	0.88	N	190650	5000	319 억		80448	N	N	0	N	00	N
12	20240730	140924	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	20	2	0.34	30475370	5170	223.91	5920	5920	5890	7670	4130	5900	5894.66	1.26	0	-37	5933	5916	5883	5866	5833	5925	5875	319	1770	5000	4130	10	1	6388000	378	6.51	0.41	03	0.08	909.00	14561.00	7060	20240701	-16.15	5000	20231023	18.40	7060	-16.15	20240701	5150	14.95	20240319	7060	-16.15	20240701	5000	18.40	20231023	0.88	N	190650	5000	319 억		80448	N	N	0	N	00	N
13	20240730	130928	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	0	3	0.00	27002040	4581	198.40	5920	5920	5890	7670	4130	5900	5894.35	1.26	0	-37	5933	5916	5883	5866	5833	5925	5875	319	1770	5000	4130	10	1	6388000	377	6.49	0.41	03	0.07	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.88	N	190650	5000	319 억		80448	N	N	0	N	00	N
14	20240730	120922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5890	-10	5	-0.17	26583140	4510	195.32	5920	5920	5890	7670	4130	5900	5894.27	1.26	0	-37	5933	5916	5883	5866	5833	5925	5875	319	1770	5000	4130	10	1	6388000	376	6.48	0.40	03	0.07	909.00	14561.00	7060	20240701	-16.57	5000	20231023	17.80	7060	-16.57	20240701	5150	14.37	20240319	7060	-16.57	20240701	5000	17.80	20231023	0.88	N	190650	5000	319 억		80448	N	N	0	N	00	N
15	20240730	110927	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	20	2	0.34	26530050	4501	194.93	5920	5920	5890	7670	4130	5900	5894.26	1.26	0	-37	5933	5916	5883	5866	5833	5925	5875	319	1770	5000	4130	10	1	6388000	378	6.51	0.41	03	0.07	909.00	14561.00	7060	20240701	-16.15	5000	20231023	18.40	7060	-16.15	20240701	5150	14.95	20240319	7060	-16.15	20240701	5000	18.40	20231023	0.88	N	190650	5000	319 억		80448	N	N	0	N	00	N
16	20240730	100933	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	20	2	0.34	26275510	4458	193.07	5920	5920	5890	7670	4130	5900	5894.01	1.26	0	-36	5933	5916	5883	5866	5833	5925	5875	319	1770	5000	4130	10	1	6388000	378	6.51	0.41	03	0.07	909.00	14561.00	7060	20240701	-16.15	5000	20231023	18.40	7060	-16.15	20240701	5150	14.95	20240319	7060	-16.15	20240701	5000	18.40	20231023	0.88	N	190650	5000	319 억		80448	N	N	0	N	00	N
17	20240730	090938	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	0	3	0.00	1229960	208	9.01	5920	5920	5900	7670	4130	5900	5913.27	1.26	0	-56	5933	5916	5883	5866	5833	5925	5875	319	1770	5000	4130	10	1	6388000	377	6.49	0.41	03	0.00	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.88	N	190650	5000	319 억		80448	N	N	0	N	00	N
18	20240729	160916	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	30	2	0.51	13043180	2224	32.54	5860	5900	5850	7630	4110	5870	5864.74	1.26	0	-12	5963	5916	5883	5836	5803	5900	5820	319	1760	5000	4100	10	1	6388000	377	6.49	0.41	03	0.03	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.88	N	190650	5000	319 억		80460	N	N	0	N	00	N
19	20240729	150931	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	30	2	0.51	12388960	2113	30.91	5860	5900	5850	7630	4110	5870	5863.21	1.26	0	-12	5963	5916	5883	5836	5803	5900	5820	319	1760	5000	4100	10	1	6388000	377	6.49	0.41	03	0.03	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.88	N	190650	5000	319 억		80460	N	N	0	N	00	N
20	20240729	140937	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	30	2	0.51	5056600	860	12.58	5860	5900	5860	7630	4110	5870	5879.77	1.26	0	-12	5963	5916	5883	5836	5803	5900	5820	319	1760	5000	4100	10	1	6388000	377	6.49	0.41	03	0.01	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.88	N	190650	5000	319 억		80460	N	N	0	N	00	N
21	20240729	130935	57	100.00	KOSDAQ		금융	N	N	N	N		N	5890	20	2	0.34	5050700	859	12.57	5860	5900	5860	7630	4110	5870	5879.74	1.26	0	-12	5963	5916	5883	5836	5803	5900	5820	319	1760	5000	4100	10	1	6388000	376	6.48	0.40	03	0.01	909.00	14561.00	7060	20240701	-16.57	5000	20231023	17.80	7060	-16.57	20240701	5150	14.37	20240319	7060	-16.57	20240701	5000	17.80	20231023	0.88	N	190650	5000	319 억		80460	N	N	0	N	00	N
22	20240729	120932	57	100.00	KOSDAQ		금융	N	N	N	N		N	5890	20	2	0.34	3107350	529	7.74	5860	5900	5860	7630	4110	5870	5874.01	1.26	0	-12	5963	5916	5883	5836	5803	5900	5820	319	1760	5000	4100	10	1	6388000	376	6.48	0.40	03	0.01	909.00	14561.00	7060	20240701	-16.57	5000	20231023	17.80	7060	-16.57	20240701	5150	14.37	20240319	7060	-16.57	20240701	5000	17.80	20231023	0.88	N	190650	5000	319 억		80460	N	N	0	N	00	N
23	20240729	110924	57	100.00	KOSDAQ		금융	N	N	N	N		N	5890	20	2	0.34	2590360	441	6.45	5860	5900	5860	7630	4110	5870	5873.83	1.26	0	-12	5963	5916	5883	5836	5803	5900	5820	319	1760	5000	4100	10	1	6388000	376	6.48	0.40	03	0.01	909.00	14561.00	7060	20240701	-16.57	5000	20231023	17.80	7060	-16.57	20240701	5150	14.37	20240319	7060	-16.57	20240701	5000	17.80	20231023	0.88	N	190650	5000	319 억		80460	N	N	0	N	00	N
24	20240729	100921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5890	20	2	0.34	1344600	229	3.35	5860	5900	5860	7630	4110	5870	5871.62	1.26	0	-12	5963	5916	5883	5836	5803	5900	5820	319	1760	5000	4100	10	1	6388000	376	6.48	0.40	03	0.00	909.00	14561.00	7060	20240701	-16.57	5000	20231023	17.80	7060	-16.57	20240701	5150	14.37	20240319	7060	-16.57	20240701	5000	17.80	20231023	0.88	N	190650	5000	319 억		80460	N	N	0	N	00	N
25	20240729	090920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5890	20	2	0.34	545080	93	1.36	5860	5900	5860	7630	4110	5870	5861.08	1.26	0	-2	5963	5916	5883	5836	5803	5900	5820	319	1760	5000	4100	10	1	6388000	376	6.48	0.40	03	0.00	909.00	14561.00	7060	20240701	-16.57	5000	20231023	17.80	7060	-16.57	20240701	5150	14.37	20240319	7060	-16.57	20240701	5000	17.80	20231023	0.88	N	190650	5000	319 억		80460	N	N	0	N	00	N
26	20240726	160907	57	100.00	KOSDAQ		금융	N	N	N	N		N	5870	-30	5	-0.51	38864650	6606	131.44	5880	5930	5850	7670	4130	5900	5883.23	1.26	0	56	6020	5960	5890	5830	5760	5925	5795	319	1770	5000	4130	10	1	6388000	375	6.46	0.40	03	0.10	909.00	14561.00	7060	20240701	-16.86	5000	20231023	17.40	7060	-16.86	20240701	5150	13.98	20240319	7060	-16.86	20240701	5000	17.40	20231023	0.89	N	190650	5000	319 억		80400	N	N	0	N	00	N
27	20240726	150915	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	10	2	0.17	34420860	5849	116.37	5880	5930	5850	7670	4130	5900	5884.91	1.26	0	62	6020	5960	5890	5830	5760	5925	5795	319	1770	5000	4130	10	1	6388000	378	6.50	0.41	03	0.09	909.00	14561.00	7060	20240701	-16.29	5000	20231023	18.20	7060	-16.29	20240701	5150	14.76	20240319	7060	-16.29	20240701	5000	18.20	20231023	0.89	N	190650	5000	319 억		80400	N	N	0	N	00	N
28	20240726	140916	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	0	3	0.00	28694310	4878	97.06	5880	5930	5850	7670	4130	5900	5882.39	1.26	0	120	6020	5960	5890	5830	5760	5925	5795	319	1770	5000	4130	10	1	6388000	377	6.49	0.41	03	0.08	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.89	N	190650	5000	319 억		80400	N	N	0	N	00	N
29	20240726	130918	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	10	2	0.17	25065910	4260	84.76	5880	5930	5850	7670	4130	5900	5884.02	1.26	0	62	6020	5960	5890	5830	5760	5925	5795	319	1770	5000	4130	10	1	6388000	378	6.50	0.41	03	0.07	909.00	14561.00	7060	20240701	-16.29	5000	20231023	18.20	7060	-16.29	20240701	5150	14.76	20240319	7060	-16.29	20240701	5000	18.20	20231023	0.89	N	190650	5000	319 억		80400	N	N	0	N	00	N
30	20240726	120921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	0	3	0.00	21012930	3572	71.07	5880	5930	5850	7670	4130	5900	5882.68	1.26	0	62	6020	5960	5890	5830	5760	5925	5795	319	1770	5000	4130	10	1	6388000	377	6.49	0.41	03	0.06	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.89	N	190650	5000	319 억		80400	N	N	0	N	00	N
31	20240726	110922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	0	3	0.00	12197520	2080	41.38	5880	5920	5850	7670	4130	5900	5864.19	1.26	0	119	6020	5960	5890	5830	5760	5925	5795	319	1770	5000	4130	10	1	6388000	377	6.49	0.41	03	0.03	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.89	N	190650	5000	319 억		80400	N	N	0	N	00	N
32	20240726	100914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5870	-30	5	-0.51	10509840	1793	35.67	5880	5920	5850	7670	4130	5900	5861.60	1.26	0	120	6020	5960	5890	5830	5760	5925	5795	319	1770	5000	4130	10	1	6388000	375	6.46	0.40	03	0.03	909.00	14561.00	7060	20240701	-16.86	5000	20231023	17.40	7060	-16.86	20240701	5150	13.98	20240319	7060	-16.86	20240701	5000	17.40	20231023	0.89	N	190650	5000	319 억		80400	N	N	0	N	00	N
33	20240726	090913	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	0	3	0.00	394780	67	1.33	5880	5900	5880	7670	4130	5900	5892.24	1.26	0	-5	6020	5960	5890	5830	5760	5925	5795	319	1770	5000	4130	10	1	6388000	377	6.49	0.41	03	0.00	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.89	N	190650	5000	319 억		80400	N	N	0	N	00	N
34	20240725	160912	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-100	5	-1.67	29481700	5014	51.76	5950	5950	5820	7800	4200	6000	5879.88	1.26	0	111	6173	6086	5963	5876	5753	6130	5920	319	1800	5000	4200	10	1	6388000	377	6.49	0.41	03	0.08	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.89	N	190650	5000	319 억		80290	N	N	0	N	00	N
35	20240725	150923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-100	5	-1.67	28267790	4808	49.63	5950	5950	5820	7800	4200	6000	5879.32	1.26	0	162	6173	6086	5963	5876	5753	6130	5920	319	1800	5000	4200	10	1	6388000	377	6.49	0.41	03	0.08	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.89	N	190650	5000	319 억		80290	N	N	0	N	00	N
36	20240725	140920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-100	5	-1.67	25988910	4421	45.64	5950	5950	5820	7800	4200	6000	5878.51	1.26	0	96	6173	6086	5963	5876	5753	6130	5920	319	1800	5000	4200	10	1	6388000	377	6.49	0.41	03	0.07	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.89	N	190650	5000	319 억		80290	N	N	0	N	00	N
37	20240725	130913	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-100	5	-1.67	25558220	4348	44.88	5950	5950	5820	7800	4200	6000	5878.16	1.26	0	98	6173	6086	5963	5876	5753	6130	5920	319	1800	5000	4200	10	1	6388000	377	6.49	0.41	03	0.07	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.89	N	190650	5000	319 억		80290	N	N	0	N	00	N
38	20240725	120920	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-100	5	-1.67	25398920	4321	44.61	5950	5950	5820	7800	4200	6000	5878.02	1.26	0	98	6173	6086	5963	5876	5753	6130	5920	319	1800	5000	4200	10	1	6388000	377	6.49	0.41	03	0.07	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.89	N	190650	5000	319 억		80290	N	N	0	N	00	N
39	20240725	110917	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-100	5	-1.67	25393020	4320	44.60	5950	5950	5820	7800	4200	6000	5878.01	1.26	0	98	6173	6086	5963	5876	5753	6130	5920	319	1800	5000	4200	10	1	6388000	377	6.49	0.41	03	0.07	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.89	N	190650	5000	319 억		80290	N	N	0	N	00	N
40	20240725	100911	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-100	5	-1.67	25252060	4296	44.35	5950	5950	5820	7800	4200	6000	5878.04	1.26	0	98	6173	6086	5963	5876	5753	6130	5920	319	1800	5000	4200	10	1	6388000	377	6.49	0.41	03	0.07	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.89	N	190650	5000	319 억		80290	N	N	0	N	00	N
41	20240725	090908	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-70	5	-1.17	18517000	3149	32.51	5950	5950	5820	7800	4200	6000	5880.28	1.26	0	35	6173	6086	5963	5876	5753	6130	5920	319	1800	5000	4200	10	1	6388000	379	6.52	0.41	03	0.05	909.00	14561.00	7060	20240701	-16.01	5000	20231023	18.60	7060	-16.01	20240701	5150	15.15	20240319	7060	-16.01	20240701	5000	18.60	20231023	0.89	N	190650	5000	319 억		80290	N	N	0	N	00	N
42	20240724	160907	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	120	2	2.04	57515020	9685	119.36	5860	6050	5840	7640	4120	5880	5938.57	1.26	0	-132	6073	5976	5903	5806	5733	5965	5795	319	1760	5000	4110	10	1	6388000	383	6.60	0.41	03	0.15	909.00	14561.00	7060	20240701	-15.01	5000	20231023	20.00	7060	-15.01	20240701	5150	16.50	20240319	7060	-15.01	20240701	5000	20.00	20231023	0.89	N	190650	5000	319 억		80422	N	N	0	N	00	N
43	20240724	150921	57	100.00	KOSDAQ		금융	N	N	N	N		N	5970	90	2	1.53	49962430	8421	103.78	5860	6050	5840	7640	4120	5880	5933.08	1.26	0	-56	6073	5976	5903	5806	5733	5965	5795	319	1760	5000	4110	10	1	6388000	381	6.57	0.41	03	0.13	909.00	14561.00	7060	20240701	-15.44	5000	20231023	19.40	7060	-15.44	20240701	5150	15.92	20240319	7060	-15.44	20240701	5000	19.40	20231023	0.89	N	190650	5000	319 억		80422	N	N	0	N	00	N
44	20240724	140914	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	40	2	0.68	45068050	7597	93.63	5860	6050	5840	7640	4120	5880	5932.35	1.26	0	-14	6073	5976	5903	5806	5733	5965	5795	319	1760	5000	4110	10	1	6388000	378	6.51	0.41	03	0.12	909.00	14561.00	7060	20240701	-16.15	5000	20231023	18.40	7060	-16.15	20240701	5150	14.95	20240319	7060	-16.15	20240701	5000	18.40	20231023	0.89	N	190650	5000	319 억		80422	N	N	0	N	00	N
45	20240724	130922	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	100	2	1.70	36281290	6111	75.31	5860	6050	5840	7640	4120	5880	5937.05	1.26	0	-246	6073	5976	5903	5806	5733	5965	5795	319	1760	5000	4110	10	1	6388000	382	6.58	0.41	03	0.10	909.00	14561.00	7060	20240701	-15.30	5000	20231023	19.60	7060	-15.30	20240701	5150	16.12	20240319	7060	-15.30	20240701	5000	19.60	20231023	0.89	N	190650	5000	319 억		80422	N	N	0	N	00	N
46	20240724	120919	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	120	2	2.04	21743680	3670	45.23	5860	6050	5840	7640	4120	5880	5924.71	1.26	0	-260	6073	5976	5903	5806	5733	5965	5795	319	1760	5000	4110	10	1	6388000	383	6.60	0.41	03	0.06	909.00	14561.00	7060	20240701	-15.01	5000	20231023	20.00	7060	-15.01	20240701	5150	16.50	20240319	7060	-15.01	20240701	5000	20.00	20231023	0.89	N	190650	5000	319 억		80422	N	N	0	N	00	N
47	20240724	110915	57	100.00	KOSDAQ		금융	N	N	N	N		N	6050	170	2	2.89	16504650	2792	34.41	5860	6050	5840	7640	4120	5880	5911.41	1.26	0	-272	6073	5976	5903	5806	5733	5965	5795	319	1760	5000	4110	10	1	6388000	386	6.66	0.42	03	0.04	909.00	14561.00	7060	20240701	-14.31	5000	20231023	21.00	7060	-14.31	20240701	5150	17.48	20240319	7060	-14.31	20240701	5000	21.00	20231023	0.89	N	190650	5000	319 억		80422	N	N	0	N	00	N
48	20240724	100942	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	0	3	0.00	3680160	628	7.74	5860	5880	5840	7640	4120	5880	5860.13	1.26	0	-282	6073	5976	5903	5806	5733	5965	5795	319	1760	5000	4110	10	1	6388000	376	6.47	0.40	03	0.01	909.00	14561.00	7060	20240701	-16.71	5000	20231023	17.60	7060	-16.71	20240701	5150	14.17	20240319	7060	-16.71	20240701	5000	17.60	20231023	0.89	N	190650	5000	319 억		80422	N	N	0	N	00	N
49	20240724	090908	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	0	3	0.00	1872560	320	3.94	5860	5880	5850	7640	4120	5880	5851.75	1.26	0	-282	6073	5976	5903	5806	5733	5965	5795	319	1760	5000	4110	10	1	6388000	376	6.47	0.40	03	0.01	909.00	14561.00	7060	20240701	-16.71	5000	20231023	17.60	7060	-16.71	20240701	5150	14.17	20240319	7060	-16.71	20240701	5000	17.60	20231023	0.89	N	190650	5000	319 억		80422	N	N	0	N	00	N
50	20240723	160903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	0	3	0.00	47819330	8114	116.00	5880	6000	5830	7640	4120	5880	5893.43	1.26	0	-215	6033	5956	5903	5826	5773	5930	5800	319	1760	5000	4110	10	1	6388000	376	6.47	0.40	03	0.13	909.00	14561.00	7060	20240701	-16.71	5000	20231023	17.60	7060	-16.71	20240701	5150	14.17	20240319	7060	-16.71	20240701	5000	17.60	20231023	0.90	N	190650	5000	319 억		80635	N	N	0	N	00	N
51	20240723	150924	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	0	3	0.00	41398580	7022	100.39	5880	6000	5830	7640	4120	5880	5895.55	1.26	0	-205	6033	5956	5903	5826	5773	5930	5800	319	1760	5000	4110	10	1	6388000	376	6.47	0.40	03	0.11	909.00	14561.00	7060	20240701	-16.71	5000	20231023	17.60	7060	-16.71	20240701	5150	14.17	20240319	7060	-16.71	20240701	5000	17.60	20231023	0.90	N	190650	5000	319 억		80635	N	N	0	N	00	N
52	20240723	140907	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	0	3	0.00	37317860	6328	90.46	5880	6000	5830	7640	4120	5880	5897.26	1.26	0	-205	6033	5956	5903	5826	5773	5930	5800	319	1760	5000	4110	10	1	6388000	376	6.47	0.40	03	0.10	909.00	14561.00	7060	20240701	-16.71	5000	20231023	17.60	7060	-16.71	20240701	5150	14.17	20240319	7060	-16.71	20240701	5000	17.60	20231023	0.90	N	190650	5000	319 억		80635	N	N	0	N	00	N
53	20240723	130901	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	40	2	0.68	32458290	5502	78.66	5880	6000	5830	7640	4120	5880	5899.36	1.26	0	-205	6033	5956	5903	5826	5773	5930	5800	319	1760	5000	4110	10	1	6388000	378	6.51	0.41	03	0.09	909.00	14561.00	7060	20240701	-16.15	5000	20231023	18.40	7060	-16.15	20240701	5150	14.95	20240319	7060	-16.15	20240701	5000	18.40	20231023	0.90	N	190650	5000	319 억		80635	N	N	0	N	00	N
54	20240723	120907	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	50	2	0.85	29985230	5083	72.67	5880	6000	5830	7640	4120	5880	5899.12	1.26	0	-205	6033	5956	5903	5826	5773	5930	5800	319	1760	5000	4110	10	1	6388000	379	6.52	0.41	03	0.08	909.00	14561.00	7060	20240701	-16.01	5000	20231023	18.60	7060	-16.01	20240701	5150	15.15	20240319	7060	-16.01	20240701	5000	18.60	20231023	0.90	N	190650	5000	319 억		80635	N	N	0	N	00	N
55	20240723	110909	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	50	2	0.85	29066860	4928	70.45	5880	6000	5830	7640	4120	5880	5898.31	1.26	0	-205	6033	5956	5903	5826	5773	5930	5800	319	1760	5000	4110	10	1	6388000	379	6.52	0.41	03	0.08	909.00	14561.00	7060	20240701	-16.01	5000	20231023	18.60	7060	-16.01	20240701	5150	15.15	20240319	7060	-16.01	20240701	5000	18.60	20231023	0.90	N	190650	5000	319 억		80635	N	N	0	N	00	N
56	20240723	100905	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	50	2	0.85	24216470	4110	58.76	5880	6000	5830	7640	4120	5880	5892.09	1.26	0	-200	6033	5956	5903	5826	5773	5930	5800	319	1760	5000	4110	10	1	6388000	379	6.52	0.41	03	0.06	909.00	14561.00	7060	20240701	-16.01	5000	20231023	18.60	7060	-16.01	20240701	5150	15.15	20240319	7060	-16.01	20240701	5000	18.60	20231023	0.90	N	190650	5000	319 억		80635	N	N	0	N	00	N
57	20240723	090913	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	100	2	1.70	2066110	346	4.95	5880	6000	5880	7640	4120	5880	5971.42	1.26	0	-33	6033	5956	5903	5826	5773	5930	5800	319	1760	5000	4110	10	1	6388000	382	6.58	0.41	03	0.01	909.00	14561.00	7060	20240701	-15.30	5000	20231023	19.60	7060	-15.30	20240701	5150	16.12	20240319	7060	-15.30	20240701	5000	19.60	20231023	0.90	N	190650	5000	319 억		80635	N	N	0	N	00	N
58	20240722	160858	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-110	5	-1.84	41158040	6993	145.84	5980	5980	5850	7780	4200	5990	5885.61	1.28	0	-1176	6143	6066	5963	5886	5783	6105	5925	319	1790	5000	4190	10	1	6388000	376	6.47	0.40	03	0.11	909.00	14561.00	7060	20240701	-16.71	5000	20231023	17.60	7060	-16.71	20240701	5150	14.17	20240319	7060	-16.71	20240701	5000	17.60	20231023	0.90	N	190650	5000	319 억		81812	N	N	0	N	00	N
59	20240722	150905	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-110	5	-1.84	37494800	6370	132.85	5980	5980	5850	7780	4200	5990	5886.15	1.28	0	-1073	6143	6066	5963	5886	5783	6105	5925	319	1790	5000	4190	10	1	6388000	376	6.47	0.40	03	0.10	909.00	14561.00	7060	20240701	-16.71	5000	20231023	17.60	7060	-16.71	20240701	5150	14.17	20240319	7060	-16.71	20240701	5000	17.60	20231023	0.90	N	190650	5000	319 억		81812	N	N	0	N	00	N
60	20240722	140912	57	100.00	KOSDAQ		금융	N	N	N	N		N	5890	-100	5	-1.67	18514660	3137	65.42	5980	5980	5870	7780	4200	5990	5902.03	1.28	0	-559	6143	6066	5963	5886	5783	6105	5925	319	1790	5000	4190	10	1	6388000	376	6.48	0.40	03	0.05	909.00	14561.00	7060	20240701	-16.57	5000	20231023	17.80	7060	-16.57	20240701	5150	14.37	20240319	7060	-16.57	20240701	5000	17.80	20231023	0.90	N	190650	5000	319 억		81812	N	N	0	N	00	N
61	20240722	130908	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-70	5	-1.17	18255420	3093	64.50	5980	5980	5870	7780	4200	5990	5902.17	1.28	0	-559	6143	6066	5963	5886	5783	6105	5925	319	1790	5000	4190	10	1	6388000	378	6.51	0.41	03	0.05	909.00	14561.00	7060	20240701	-16.15	5000	20231023	18.40	7060	-16.15	20240701	5150	14.95	20240319	7060	-16.15	20240701	5000	18.40	20231023	0.90	N	190650	5000	319 억		81812	N	N	0	N	00	N
62	20240722	120904	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-90	5	-1.50	6525460	1101	22.96	5980	5980	5900	7780	4200	5990	5926.85	1.28	0	-329	6143	6066	5963	5886	5783	6105	5925	319	1790	5000	4190	10	1	6388000	377	6.49	0.41	03	0.02	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.90	N	190650	5000	319 억		81812	N	N	0	N	00	N
63	20240722	110903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-90	5	-1.50	6466460	1091	22.75	5980	5980	5900	7780	4200	5990	5927.09	1.28	0	-319	6143	6066	5963	5886	5783	6105	5925	319	1790	5000	4190	10	1	6388000	377	6.49	0.41	03	0.02	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.90	N	190650	5000	319 억		81812	N	N	0	N	00	N
64	20240722	100905	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	-50	5	-0.83	3088210	520	10.84	5980	5980	5930	7780	4200	5990	5938.87	1.28	0	-92	6143	6066	5963	5886	5783	6105	5925	319	1790	5000	4190	10	1	6388000	379	6.53	0.41	03	0.01	909.00	14561.00	7060	20240701	-15.86	5000	20231023	18.80	7060	-15.86	20240701	5150	15.34	20240319	7060	-15.86	20240701	5000	18.80	20231023	0.90	N	190650	5000	319 억		81812	N	N	0	N	00	N
65	20240722	090906	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	-10	5	-0.17	293020	49	1.02	5980	5980	5980	7780	4200	5990	5980.00	1.28	0	0	6143	6066	5963	5886	5783	6105	5925	319	1790	5000	4190	10	1	6388000	382	6.58	0.41	03	0.00	909.00	14561.00	7060	20240701	-15.30	5000	20231023	19.60	7060	-15.30	20240701	5150	16.12	20240319	7060	-15.30	20240701	5000	19.60	20231023	0.90	N	190650	5000	319 억		81812	N	N	0	N	00	N
66	20240719	160841	57	100.00	KOSDAQ		금융	N	N	N	N		N	5990	80	2	1.35	28279420	4775	100.93	5880	6040	5860	7680	4140	5910	5922.18	1.29	0	-522	5970	5940	5910	5880	5850	5955	5895	319	1770	5000	4130	10	1	6388000	383	6.59	0.41	03	0.07	909.00	14561.00	7060	20240701	-15.16	5000	20231023	19.80	7060	-15.16	20240701	5150	16.31	20240319	7060	-15.16	20240701	5000	19.80	20231023	0.90	N	190650	5000	319 억		82334	N	N	0	N	00	N
67	20240719	150851	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	70	2	1.18	23879990	4039	85.37	5880	6040	5860	7680	4140	5910	5912.35	1.29	0	7	5970	5940	5910	5880	5850	5955	5895	319	1770	5000	4130	10	1	6388000	382	6.58	0.41	03	0.06	909.00	14561.00	7060	20240701	-15.30	5000	20231023	19.60	7060	-15.30	20240701	5150	16.12	20240319	7060	-15.30	20240701	5000	19.60	20231023	0.90	N	190650	5000	319 억		82334	N	N	0	N	00	N
68	20240719	140853	57	100.00	KOSDAQ		금융	N	N	N	N		N	5990	80	2	1.35	23808180	4027	85.12	5880	6040	5860	7680	4140	5910	5912.14	1.29	0	9	5970	5940	5910	5880	5850	5955	5895	319	1770	5000	4130	10	1	6388000	383	6.59	0.41	03	0.06	909.00	14561.00	7060	20240701	-15.16	5000	20231023	19.80	7060	-15.16	20240701	5150	16.31	20240319	7060	-15.16	20240701	5000	19.80	20231023	0.90	N	190650	5000	319 억		82334	N	N	0	N	00	N
69	20240719	130844	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	10	2	0.17	18254800	3091	65.34	5880	6040	5860	7680	4140	5910	5905.79	1.29	0	56	5970	5940	5910	5880	5850	5955	5895	319	1770	5000	4130	10	1	6388000	378	6.51	0.41	03	0.05	909.00	14561.00	7060	20240701	-16.15	5000	20231023	18.40	7060	-16.15	20240701	5150	14.95	20240319	7060	-16.15	20240701	5000	18.40	20231023	0.90	N	190650	5000	319 억		82334	N	N	0	N	00	N
70	20240719	120846	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-10	5	-0.17	2252410	383	8.10	5880	5900	5860	7680	4140	5910	5880.97	1.29	0	0	5970	5940	5910	5880	5850	5955	5895	319	1770	5000	4130	10	1	6388000	377	6.49	0.41	03	0.01	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.90	N	190650	5000	319 억		82334	N	N	0	N	00	N
71	20240719	110852	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-10	5	-0.17	2169810	369	7.80	5880	5900	5860	7680	4140	5910	5880.24	1.29	0	0	5970	5940	5910	5880	5850	5955	5895	319	1770	5000	4130	10	1	6388000	377	6.49	0.41	03	0.01	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.90	N	190650	5000	319 억		82334	N	N	0	N	00	N
72	20240719	100815	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-10	5	-0.17	1981080	337	7.12	5880	5900	5860	7680	4140	5910	5878.58	1.29	0	0	5970	5940	5910	5880	5850	5955	5895	319	1770	5000	4130	10	1	6388000	377	6.49	0.41	03	0.01	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.90	N	190650	5000	319 억		82334	N	N	0	N	00	N
73	20240719	090858	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-10	5	-0.17	1463800	249	5.26	5880	5900	5860	7680	4140	5910	5878.71	1.29	0	0	5970	5940	5910	5880	5850	5955	5895	319	1770	5000	4130	10	1	6388000	377	6.49	0.41	03	0.00	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.90	N	190650	5000	319 억		82334	N	N	0	N	00	N
74	20240718	160836	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	-40	5	-0.67	27939140	4731	47.01	5890	5940	5880	7730	4170	5950	5905.55	1.29	0	-233	6076	6012	5936	5872	5796	6045	5905	319	1780	5000	4160	10	1	6388000	378	6.50	0.41	03	0.07	909.00	14561.00	7060	20240701	-16.29	5000	20231023	18.20	7060	-16.29	20240701	5150	14.76	20240319	7060	-16.29	20240701	5000	18.20	20231023	0.90	N	190650	5000	319 억		82567	N	N	0	N	00	N
75	20240718	150845	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-20	5	-0.34	24723870	4188	41.61	5890	5940	5880	7730	4170	5950	5903.50	1.29	0	-46	6076	6012	5936	5872	5796	6045	5905	319	1780	5000	4160	10	1	6388000	379	6.52	0.41	03	0.07	909.00	14561.00	7060	20240701	-16.01	5000	20231023	18.60	7060	-16.01	20240701	5150	15.15	20240319	7060	-16.01	20240701	5000	18.60	20231023	0.90	N	190650	5000	319 억		82567	N	N	0	N	00	N
76	20240718	140837	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-50	5	-0.84	16772960	2841	28.23	5890	5940	5880	7730	4170	5950	5903.89	1.29	0	109	6076	6012	5936	5872	5796	6045	5905	319	1780	5000	4160	10	1	6388000	377	6.49	0.41	03	0.04	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.90	N	190650	5000	319 억		82567	N	N	0	N	00	N
77	20240718	130840	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-50	5	-0.84	16289160	2759	27.41	5890	5940	5880	7730	4170	5950	5904.01	1.29	0	109	6076	6012	5936	5872	5796	6045	5905	319	1780	5000	4160	10	1	6388000	377	6.49	0.41	03	0.04	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.90	N	190650	5000	319 억		82567	N	N	0	N	00	N
78	20240718	120840	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	-50	5	-0.84	16289160	2759	27.41	5890	5940	5880	7730	4170	5950	5904.01	1.29	0	109	6076	6012	5936	5872	5796	6045	5905	319	1780	5000	4160	10	1	6388000	377	6.49	0.41	03	0.04	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.90	N	190650	5000	319 억		82567	N	N	0	N	00	N
79	20240718	110846	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-30	5	-0.50	12780810	2167	21.53	5890	5940	5880	7730	4170	5950	5897.93	1.29	0	109	6076	6012	5936	5872	5796	6045	5905	319	1780	5000	4160	10	1	6388000	378	6.51	0.41	03	0.03	909.00	14561.00	7060	20240701	-16.15	5000	20231023	18.40	7060	-16.15	20240701	5150	14.95	20240319	7060	-16.15	20240701	5000	18.40	20231023	0.90	N	190650	5000	319 억		82567	N	N	0	N	00	N
80	20240718	100846	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-30	5	-0.50	10585380	1794	17.83	5890	5940	5890	7730	4170	5950	5900.43	1.29	0	217	6076	6012	5936	5872	5796	6045	5905	319	1780	5000	4160	10	1	6388000	378	6.51	0.41	03	0.03	909.00	14561.00	7060	20240701	-16.15	5000	20231023	18.40	7060	-16.15	20240701	5150	14.95	20240319	7060	-16.15	20240701	5000	18.40	20231023	0.90	N	190650	5000	319 억		82567	N	N	0	N	00	N
81	20240718	090846	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	-40	5	-0.67	1260710	214	2.13	5890	5940	5890	7730	4170	5950	5891.17	1.29	0	179	6076	6012	5936	5872	5796	6045	5905	319	1780	5000	4160	10	1	6388000	378	6.50	0.41	03	0.00	909.00	14561.00	7060	20240701	-16.29	5000	20231023	18.20	7060	-16.29	20240701	5150	14.76	20240319	7060	-16.29	20240701	5000	18.20	20231023	0.90	N	190650	5000	319 억		82567	N	N	0	N	00	N
82	20240717	160923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	90	2	1.54	59578170	10064	93.78	5860	6000	5860	7610	4110	5860	5919.91	1.28	0	891	6106	5982	5916	5792	5726	5950	5760	319	1750	5000	4100	10	1	6388000	380	6.55	0.41	03	0.16	909.00	14561.00	7060	20240701	-15.72	5000	20231023	19.00	7060	-15.72	20240701	5150	15.53	20240319	7060	-15.72	20240701	5000	19.00	20231023	0.91	N	190650	5000	319 억		81666	N	N	0	N	00	N
83	20240717	150927	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	90	2	1.54	50359880	8513	79.32	5860	6000	5860	7610	4110	5860	5915.64	1.28	0	924	6106	5982	5916	5792	5726	5950	5760	319	1750	5000	4100	10	1	6388000	380	6.55	0.41	03	0.13	909.00	14561.00	7060	20240701	-15.72	5000	20231023	19.00	7060	-15.72	20240701	5150	15.53	20240319	7060	-15.72	20240701	5000	19.00	20231023	0.91	N	190650	5000	319 억		81666	N	N	0	N	00	N
84	20240717	140924	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	90	2	1.54	44777890	7573	70.56	5860	6000	5860	7610	4110	5860	5912.83	1.28	0	945	6106	5982	5916	5792	5726	5950	5760	319	1750	5000	4100	10	1	6388000	380	6.55	0.41	03	0.12	909.00	14561.00	7060	20240701	-15.72	5000	20231023	19.00	7060	-15.72	20240701	5150	15.53	20240319	7060	-15.72	20240701	5000	19.00	20231023	0.91	N	190650	5000	319 억		81666	N	N	0	N	00	N
85	20240717	130923	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	80	2	1.37	30090360	5110	47.61	5860	5960	5860	7610	4110	5860	5888.52	1.28	0	950	6106	5982	5916	5792	5726	5950	5760	319	1750	5000	4100	10	1	6388000	379	6.53	0.41	03	0.08	909.00	14561.00	7060	20240701	-15.86	5000	20231023	18.80	7060	-15.86	20240701	5150	15.34	20240319	7060	-15.86	20240701	5000	18.80	20231023	0.91	N	190650	5000	319 억		81666	N	N	0	N	00	N
86	20240717	120925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	90	2	1.54	24677770	4193	39.07	5860	5960	5860	7610	4110	5860	5885.47	1.28	0	613	6106	5982	5916	5792	5726	5950	5760	319	1750	5000	4100	10	1	6388000	380	6.55	0.41	03	0.07	909.00	14561.00	7060	20240701	-15.72	5000	20231023	19.00	7060	-15.72	20240701	5150	15.53	20240319	7060	-15.72	20240701	5000	19.00	20231023	0.91	N	190650	5000	319 억		81666	N	N	0	N	00	N
87	20240717	110925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	70	2	1.19	20951490	3566	33.23	5860	5950	5860	7610	4110	5860	5875.35	1.28	0	658	6106	5982	5916	5792	5726	5950	5760	319	1750	5000	4100	10	1	6388000	379	6.52	0.41	03	0.06	909.00	14561.00	7060	20240701	-16.01	5000	20231023	18.60	7060	-16.01	20240701	5150	15.15	20240319	7060	-16.01	20240701	5000	18.60	20231023	0.91	N	190650	5000	319 억		81666	N	N	0	N	00	N
88	20240717	100925	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	40	2	0.68	18171120	3095	28.84	5860	5950	5860	7610	4110	5860	5871.12	1.28	0	610	6106	5982	5916	5792	5726	5950	5760	319	1750	5000	4100	10	1	6388000	377	6.49	0.41	03	0.05	909.00	14561.00	7060	20240701	-16.43	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.91	N	190650	5000	319 억		81666	N	N	0	N	00	N
89	20240717	090736	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	60	2	1.02	366510	62	0.58	5860	5950	5860	7610	4110	5860	5911.45	1.28	0	-55	6106	5982	5916	5792	5726	5950	5760	319	1750	5000	4100	10	1	6388000	378	6.51	0.41	03	0.00	909.00	14561.00	7060	20240701	-16.15	5000	20231023	18.40	7060	-16.15	20240701	5150	14.95	20240319	7060	-16.15	20240701	5000	18.40	20231023	0.91	N	190650	5000	319 억		81666	N	N	0	N	00	N
90	20240716	160926	57	100.00	KOSDAQ		금융	N	N	N	N		N	5860	-120	5	-2.01	63634180	10732	81.15	5950	6040	5850	7770	4190	5980	5929.39	1.27	0	500	6353	6166	6053	5866	5753	6110	5810	319	1790	5000	4180	10	1	6388000	374	6.45	0.40	03	0.17	909.00	14561.00	7060	20240701	-17.00	5000	20231023	17.20	7060	-17.00	20240701	5150	13.79	20240319	7060	-17.00	20240701	5000	17.20	20231023	0.91	N	190650	5000	319 억		81154	N	N	0	N	00	N
91	20240716	150935	57	100.00	KOSDAQ		금융	N	N	N	N		N	5930	-50	5	-0.84	54020740	9095	68.77	5950	6040	5860	7770	4190	5980	5939.61	1.27	0	566	6353	6166	6053	5866	5753	6110	5810	319	1790	5000	4180	10	1	6388000	379	6.52	0.41	03	0.14	909.00	14561.00	7060	20240701	-16.01	5000	20231023	18.60	7060	-16.01	20240701	5150	15.15	20240319	7060	-16.01	20240701	5000	18.60	20231023	0.91	N	190650	5000	319 억		81154	N	N	0	N	00	N
92	20240716	140932	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	-40	5	-0.67	47000180	7904	59.77	5950	6040	5860	7770	4190	5980	5946.38	1.27	0	13	6353	6166	6053	5866	5753	6110	5810	319	1790	5000	4180	10	1	6388000	379	6.53	0.41	03	0.12	909.00	14561.00	7060	20240701	-15.86	5000	20231023	18.80	7060	-15.86	20240701	5150	15.34	20240319	7060	-15.86	20240701	5000	18.80	20231023	0.91	N	190650	5000	319 억		81154	N	N	0	N	00	N
93	20240716	130931	57	100.00	KOSDAQ		금융	N	N	N	N		N	5940	-40	5	-0.67	34095520	5729	43.32	5950	6040	5860	7770	4190	5980	5951.39	1.27	0	13	6353	6166	6053	5866	5753	6110	5810	319	1790	5000	4180	10	1	6388000	379	6.53	0.41	03	0.09	909.00	14561.00	7060	20240701	-15.86	5000	20231023	18.80	7060	-15.86	20240701	5150	15.34	20240319	7060	-15.86	20240701	5000	18.80	20231023	0.91	N	190650	5000	319 억		81154	N	N	0	N	00	N
94	20240716	120930	57	100.00	KOSDAQ		금융	N	N	N	N		N	5960	-20	5	-0.33	30825930	5179	39.16	5950	6040	5860	7770	4190	5980	5952.10	1.27	0	31	6353	6166	6053	5866	5753	6110	5810	319	1790	5000	4180	10	1	6388000	381	6.56	0.41	03	0.08	909.00	14561.00	7060	20240701	-15.58	5000	20231023	19.20	7060	-15.58	20240701	5150	15.73	20240319	7060	-15.58	20240701	5000	19.20	20231023	0.91	N	190650	5000	319 억		81154	N	N	0	N	00	N
95	20240716	110930	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	20	2	0.33	21338300	3595	27.18	5950	6040	5860	7770	4190	5980	5935.55	1.27	0	31	6353	6166	6053	5866	5753	6110	5810	319	1790	5000	4180	10	1	6388000	383	6.60	0.41	03	0.06	909.00	14561.00	7060	20240701	-15.01	5000	20231023	20.00	7060	-15.01	20240701	5150	16.50	20240319	7060	-15.01	20240701	5000	20.00	20231023	0.91	N	190650	5000	319 억		81154	N	N	0	N	00	N
96	20240716	100931	57	100.00	KOSDAQ		금융	N	N	N	N		N	6020	40	2	0.67	2971070	495	3.74	5950	6040	5950	7770	4190	5980	6002.16	1.27	0	-10	6353	6166	6053	5866	5753	6110	5810	319	1790	5000	4180	10	1	6388000	385	6.62	0.41	03	0.01	909.00	14561.00	7060	20240701	-14.73	5000	20231023	20.40	7060	-14.73	20240701	5150	16.89	20240319	7060	-14.73	20240701	5000	20.40	20231023	0.91	N	190650	5000	319 억		81154	N	N	0	N	00	N
97	20240716	090929	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	-30	5	-0.50	59530	10	0.08	5950	5980	5950	7770	4190	5980	5953.00	1.27	0	-1	6353	6166	6053	5866	5753	6110	5810	319	1790	5000	4180	10	1	6388000	380	6.55	0.41	03	0.00	909.00	14561.00	7060	20240701	-15.72	5000	20231023	19.00	7060	-15.72	20240701	5150	15.53	20240319	7060	-15.72	20240701	5000	19.00	20231023	0.91	N	190650	5000	319 억		81154	N	N	0	N	00	N
98	20240715	160915	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	-240	5	-3.86	80490360	13225	158.36	6210	6240	5940	8080	4360	6220	6087.10	1.27	0	-120	6266	6242	6196	6172	6126	6255	6185	319	1860	5000	4350	10	1	6388000	382	6.58	0.41	03	0.21	909.00	14561.00	7060	20240701	-15.30	5000	20231023	19.60	7060	-15.30	20240701	5150	16.12	20240319	7060	-15.30	20240701	5000	19.60	20231023	0.90	N	190650	5000	319 억		81275	N	N	0	N	00	N
99	20240715	150922	57	100.00	KOSDAQ		금융	N	N	N	N		N	6030	-190	5	-3.05	73275440	12018	143.91	6210	6240	6000	8080	4360	6220	6097.14	1.27	0	-92	6266	6242	6196	6172	6126	6255	6185	319	1860	5000	4350	10	1	6388000	385	6.63	0.41	03	0.19	909.00	14561.00	7060	20240701	-14.59	5000	20231023	20.60	7060	-14.59	20240701	5150	17.09	20240319	7060	-14.59	20240701	5000	20.60	20231023	0.90	N	190650	5000	319 억		81275	N	N	0	N	00	N
100	20240715	140920	57	100.00	KOSDAQ		금융	N	N	N	N		N	6060	-160	5	-2.57	63215250	10348	123.91	6210	6240	6030	8080	4360	6220	6108.93	1.27	0	459	6266	6242	6196	6172	6126	6255	6185	319	1860	5000	4350	10	1	6388000	387	6.67	0.42	03	0.16	909.00	14561.00	7060	20240701	-14.16	5000	20231023	21.20	7060	-14.16	20240701	5150	17.67	20240319	7060	-14.16	20240701	5000	21.20	20231023	0.90	N	190650	5000	319 억		81275	N	N	0	N	00	N
101	20240715	130922	57	100.00	KOSDAQ		금융	N	N	N	N		N	6050	-170	5	-2.73	57128590	9342	111.87	6210	6240	6050	8080	4360	6220	6115.24	1.27	0	418	6266	6242	6196	6172	6126	6255	6185	319	1860	5000	4350	10	1	6388000	386	6.66	0.42	03	0.15	909.00	14561.00	7060	20240701	-14.31	5000	20231023	21.00	7060	-14.31	20240701	5150	17.48	20240319	7060	-14.31	20240701	5000	21.00	20231023	0.90	N	190650	5000	319 억		81275	N	N	0	N	00	N
102	20240715	120920	57	100.00	KOSDAQ		금융	N	N	N	N		N	6090	-130	5	-2.09	48842890	7976	95.51	6210	6240	6070	8080	4360	6220	6123.73	1.27	0	329	6266	6242	6196	6172	6126	6255	6185	319	1860	5000	4350	10	1	6388000	389	6.70	0.42	03	0.12	909.00	14561.00	7060	20240701	-13.74	5000	20231023	21.80	7060	-13.74	20240701	5150	18.25	20240319	7060	-13.74	20240701	5000	21.80	20231023	0.90	N	190650	5000	319 억		81275	N	N	0	N	00	N
103	20240715	110920	57	100.00	KOSDAQ		금융	N	N	N	N		N	6150	-70	5	-1.13	19135430	3091	37.01	6210	6240	6130	8080	4360	6220	6190.69	1.27	0	-271	6266	6242	6196	6172	6126	6255	6185	319	1860	5000	4350	10	1	6388000	393	6.77	0.42	03	0.05	909.00	14561.00	7060	20240701	-12.89	5000	20231023	23.00	7060	-12.89	20240701	5150	19.42	20240319	7060	-12.89	20240701	5000	23.00	20231023	0.90	N	190650	5000	319 억		81275	N	N	0	N	00	N
104	20240715	100920	57	100.00	KOSDAQ		금융	N	N	N	N		N	6230	10	2	0.16	7756900	1247	14.93	6210	6240	6170	8080	4360	6220	6220.45	1.27	0	-318	6266	6242	6196	6172	6126	6255	6185	319	1860	5000	4350	10	1	6388000	398	6.85	0.43	03	0.02	909.00	14561.00	7060	20240701	-11.76	5000	20231023	24.60	7060	-11.76	20240701	5150	20.97	20240319	7060	-11.76	20240701	5000	24.60	20231023	0.90	N	190650	5000	319 억		81275	N	N	0	N	00	N
105	20240715	090922	57	100.00	KOSDAQ		금융	N	N	N	N		N	6220	0	3	0.00	2078020	335	4.01	6210	6220	6170	8080	4360	6220	6203.04	1.27	0	-61	6266	6242	6196	6172	6126	6255	6185	319	1860	5000	4350	10	1	6388000	397	6.84	0.43	03	0.01	909.00	14561.00	7060	20240701	-11.90	5000	20231023	24.40	7060	-11.90	20240701	5150	20.78	20240319	7060	-11.90	20240701	5000	24.40	20231023	0.90	N	190650	5000	319 억		81275	N	N	0	N	00	N
106	20240712	160913	57	100.00	KOSDAQ		금융	N	N	N	N		N	6220	60	2	0.97	51723310	8351	254.60	6160	6220	6150	8000	4320	6160	6193.67	1.28	0	-321	6246	6202	6146	6102	6046	6225	6125	319	1840	5000	4310	10	1	6388000	397	6.84	0.43	03	0.13	909.00	14561.00	7060	20240701	-11.90	5000	20231023	24.40	7060	-11.90	20240701	5150	20.78	20240319	7060	-11.90	20240701	5000	24.40	20231023	0.90	N	190650	5000	319 억		81596	N	N	0	N	00	N
107	20240712	150919	57	100.00	KOSDAQ		금융	N	N	N	N		N	6210	50	2	0.81	51375100	8295	252.90	6160	6220	6150	8000	4320	6160	6193.50	1.28	0	-321	6246	6202	6146	6102	6046	6225	6125	319	1840	5000	4310	10	1	6388000	397	6.83	0.43	03	0.13	909.00	14561.00	7060	20240701	-12.04	5000	20231023	24.20	7060	-12.04	20240701	5150	20.58	20240319	7060	-12.04	20240701	5000	24.20	20231023	0.90	N	190650	5000	319 억		81596	N	N	0	N	00	N
108	20240712	140922	57	100.00	KOSDAQ		금융	N	N	N	N		N	6200	40	2	0.65	39090090	6314	192.50	6160	6210	6150	8000	4320	6160	6191.02	1.28	0	-321	6246	6202	6146	6102	6046	6225	6125	319	1840	5000	4310	10	1	6388000	396	6.82	0.43	03	0.10	909.00	14561.00	7060	20240701	-12.18	5000	20231023	24.00	7060	-12.18	20240701	5150	20.39	20240319	7060	-12.18	20240701	5000	24.00	20231023	0.90	N	190650	5000	319 억		81596	N	N	0	N	00	N
109	20240712	130916	57	100.00	KOSDAQ		금융	N	N	N	N		N	6200	40	2	0.65	26072290	4214	128.48	6160	6210	6150	8000	4320	6160	6187.06	1.28	0	-247	6246	6202	6146	6102	6046	6225	6125	319	1840	5000	4310	10	1	6388000	396	6.82	0.43	03	0.07	909.00	14561.00	7060	20240701	-12.18	5000	20231023	24.00	7060	-12.18	20240701	5150	20.39	20240319	7060	-12.18	20240701	5000	24.00	20231023	0.90	N	190650	5000	319 억		81596	N	N	0	N	00	N
110	20240712	120918	57	100.00	KOSDAQ		금융	N	N	N	N		N	6190	30	2	0.49	23187750	3748	114.27	6160	6210	6150	8000	4320	6160	6186.70	1.28	0	-238	6246	6202	6146	6102	6046	6225	6125	319	1840	5000	4310	10	1	6388000	395	6.81	0.43	03	0.06	909.00	14561.00	7060	20240701	-12.32	5000	20231023	23.80	7060	-12.32	20240701	5150	20.19	20240319	7060	-12.32	20240701	5000	23.80	20231023	0.90	N	190650	5000	319 억		81596	N	N	0	N	00	N
111	20240712	110915	57	100.00	KOSDAQ		금융	N	N	N	N		N	6180	20	2	0.32	21839510	3530	107.62	6160	6210	6150	8000	4320	6160	6186.83	1.28	0	-238	6246	6202	6146	6102	6046	6225	6125	319	1840	5000	4310	10	1	6388000	395	6.80	0.42	03	0.06	909.00	14561.00	7060	20240701	-12.46	5000	20231023	23.60	7060	-12.46	20240701	5150	20.00	20240319	7060	-12.46	20240701	5000	23.60	20231023	0.90	N	190650	5000	319 억		81596	N	N	0	N	00	N
112	20240712	100916	57	100.00	KOSDAQ		금융	N	N	N	N		N	6190	30	2	0.49	17918890	2896	88.29	6160	6210	6150	8000	4320	6160	6187.46	1.28	0	-222	6246	6202	6146	6102	6046	6225	6125	319	1840	5000	4310	10	1	6388000	395	6.81	0.43	03	0.05	909.00	14561.00	7060	20240701	-12.32	5000	20231023	23.80	7060	-12.32	20240701	5150	20.19	20240319	7060	-12.32	20240701	5000	23.80	20231023	0.90	N	190650	5000	319 억		81596	N	N	0	N	00	N
113	20240712	090914	57	100.00	KOSDAQ		금융	N	N	N	N		N	6160	0	3	0.00	4422530	719	21.92	6160	6160	6150	8000	4320	6160	6150.95	1.28	0	-7	6246	6202	6146	6102	6046	6225	6125	319	1840	5000	4310	10	1	6388000	394	6.78	0.42	03	0.01	909.00	14561.00	7060	20240701	-12.75	5000	20231023	23.20	7060	-12.75	20240701	5150	19.61	20240319	7060	-12.75	20240701	5000	23.20	20231023	0.90	N	190650	5000	319 억		81596	N	N	0	N	00	N
114	20240711	160909	57	100.00	KOSDAQ		금융	N	N	N	N		N	6160	30	2	0.49	17199560	2807	32.53	6100	6190	6090	7960	4300	6130	6127.38	1.28	0	-211	6263	6196	6103	6036	5943	6230	6070	319	1830	5000	4290	10	1	6388000	394	6.78	0.42	03	0.04	909.00	14561.00	7100	20230705	-13.24	5000	20231023	23.20	7060	-12.75	20240701	5150	19.61	20240319	7060	-12.75	20240701	5000	23.20	20231023	0.91	N	190650	5000	319 억		81807	N	N	0	N	00	N
115	20240711	150916	57	100.00	KOSDAQ		금융	N	N	N	N		N	6140	10	2	0.16	13418790	2193	25.41	6100	6190	6090	7960	4300	6130	6118.92	1.28	0	-175	6263	6196	6103	6036	5943	6230	6070	319	1830	5000	4290	10	1	6388000	392	6.75	0.42	03	0.03	909.00	14561.00	7100	20230705	-13.52	5000	20231023	22.80	7060	-13.03	20240701	5150	19.22	20240319	7060	-13.03	20240701	5000	22.80	20231023	0.91	N	190650	5000	319 억		81807	N	N	0	N	00	N
116	20240711	140916	57	100.00	KOSDAQ		금융	N	N	N	N		N	6140	10	2	0.16	12146850	1985	23.00	6100	6190	6090	7960	4300	6130	6119.32	1.28	0	-195	6263	6196	6103	6036	5943	6230	6070	319	1830	5000	4290	10	1	6388000	392	6.75	0.42	03	0.03	909.00	14561.00	7100	20230705	-13.52	5000	20231023	22.80	7060	-13.03	20240701	5150	19.22	20240319	7060	-13.03	20240701	5000	22.80	20231023	0.91	N	190650	5000	319 억		81807	N	N	0	N	00	N
117	20240711	130915	57	100.00	KOSDAQ		금융	N	N	N	N		N	6100	-30	5	-0.49	11963530	1955	22.65	6100	6190	6090	7960	4300	6130	6119.45	1.28	0	-195	6263	6196	6103	6036	5943	6230	6070	319	1830	5000	4290	10	1	6388000	390	6.71	0.42	03	0.03	909.00	14561.00	7100	20230705	-14.08	5000	20231023	22.00	7060	-13.60	20240701	5150	18.45	20240319	7060	-13.60	20240701	5000	22.00	20231023	0.91	N	190650	5000	319 억		81807	N	N	0	N	00	N
118	20240711	120914	57	100.00	KOSDAQ		금융	N	N	N	N		N	6140	10	2	0.16	11371550	1858	21.53	6100	6190	6090	7960	4300	6130	6120.32	1.28	0	-195	6263	6196	6103	6036	5943	6230	6070	319	1830	5000	4290	10	1	6388000	392	6.75	0.42	03	0.03	909.00	14561.00	7100	20230705	-13.52	5000	20231023	22.80	7060	-13.03	20240701	5150	19.22	20240319	7060	-13.03	20240701	5000	22.80	20231023	0.91	N	190650	5000	319 억		81807	N	N	0	N	00	N
119	20240711	110910	57	100.00	KOSDAQ		금융	N	N	N	N		N	6130	0	3	0.00	5492760	898	10.41	6100	6190	6090	7960	4300	6130	6116.66	1.28	0	24	6263	6196	6103	6036	5943	6230	6070	319	1830	5000	4290	10	1	6388000	392	6.74	0.42	03	0.01	909.00	14561.00	7100	20230705	-13.66	5000	20231023	22.60	7060	-13.17	20240701	5150	19.03	20240319	7060	-13.17	20240701	5000	22.60	20231023	0.91	N	190650	5000	319 억		81807	N	N	0	N	00	N
120	20240711	100913	57	100.00	KOSDAQ		금융	N	N	N	N		N	6140	10	2	0.16	3602420	589	6.83	6100	6190	6090	7960	4300	6130	6116.16	1.28	0	24	6263	6196	6103	6036	5943	6230	6070	319	1830	5000	4290	10	1	6388000	392	6.75	0.42	03	0.01	909.00	14561.00	7100	20230705	-13.52	5000	20231023	22.80	7060	-13.03	20240701	5150	19.22	20240319	7060	-13.03	20240701	5000	22.80	20231023	0.91	N	190650	5000	319 억		81807	N	N	0	N	00	N
121	20240711	090910	57	100.00	KOSDAQ		금융	N	N	N	N		N	6150	20	2	0.33	912810	149	1.73	6100	6150	6100	7960	4300	6130	6126.24	1.28	0	-3	6263	6196	6103	6036	5943	6230	6070	319	1830	5000	4290	10	1	6388000	393	6.77	0.42	03	0.00	909.00	14561.00	7100	20230705	-13.38	5000	20231023	23.00	7060	-12.89	20240701	5150	19.42	20240319	7060	-12.89	20240701	5000	23.00	20231023	0.91	N	190650	5000	319 억		81807	N	N	0	N	00	N
122	20240710	160908	57	100.00	KOSDAQ		금융	N	N	N	N		N	6130	50	2	0.82	52637060	8630	61.49	6080	6170	6010	7900	4260	6080	6099.31	1.29	0	-683	6260	6170	5990	5900	5720	6215	5945	319	1820	5000	4250	10	1	6388000	392	6.74	0.42	03	0.14	909.00	14561.00	7100	20230705	-13.66	5000	20231023	22.60	7060	-13.17	20240701	5150	19.03	20240319	7060	-13.17	20240701	5000	22.60	20231023	0.91	N	190650	5000	319 억		82485	N	N	0	N	00	N
123	20240710	150910	57	100.00	KOSDAQ		금융	N	N	N	N		N	6080	0	3	0.00	48438480	7942	56.59	6080	6170	6010	7900	4260	6080	6099.03	1.29	0	-324	6260	6170	5990	5900	5720	6215	5945	319	1820	5000	4250	10	1	6388000	388	6.69	0.42	03	0.12	909.00	14561.00	7100	20230705	-14.37	5000	20231023	21.60	7060	-13.88	20240701	5150	18.06	20240319	7060	-13.88	20240701	5000	21.60	20231023	0.91	N	190650	5000	319 억		82485	N	N	0	N	00	N
124	20240710	140909	57	100.00	KOSDAQ		금융	N	N	N	N		N	6150	70	2	1.15	41279310	6768	48.23	6080	6160	6010	7900	4260	6080	6099.19	1.29	0	-301	6260	6170	5990	5900	5720	6215	5945	319	1820	5000	4250	10	1	6388000	393	6.77	0.42	03	0.11	909.00	14561.00	7100	20230705	-13.38	5000	20231023	23.00	7060	-12.89	20240701	5150	19.42	20240319	7060	-12.89	20240701	5000	23.00	20231023	0.91	N	190650	5000	319 억		82485	N	N	0	N	00	N
125	20240710	130910	57	100.00	KOSDAQ		금융	N	N	N	N		N	6160	80	2	1.32	39888250	6542	46.62	6080	6160	6010	7900	4260	6080	6097.26	1.29	0	-300	6260	6170	5990	5900	5720	6215	5945	319	1820	5000	4250	10	1	6388000	394	6.78	0.42	03	0.10	909.00	14561.00	7100	20230705	-13.24	5000	20231023	23.20	7060	-12.75	20240701	5150	19.61	20240319	7060	-12.75	20240701	5000	23.20	20231023	0.91	N	190650	5000	319 억		82485	N	N	0	N	00	N
126	20240710	120908	57	100.00	KOSDAQ		금융	N	N	N	N		N	6110	30	2	0.49	22881260	3775	26.90	6080	6140	6010	7900	4260	6080	6061.26	1.29	0	-225	6260	6170	5990	5900	5720	6215	5945	319	1820	5000	4250	10	1	6388000	390	6.72	0.42	03	0.06	909.00	14561.00	7100	20230705	-13.94	5000	20231023	22.20	7060	-13.46	20240701	5150	18.64	20240319	7060	-13.46	20240701	5000	22.20	20231023	0.91	N	190650	5000	319 억		82485	N	N	0	N	00	N
127	20240710	110909	57	100.00	KOSDAQ		금융	N	N	N	N		N	6100	20	2	0.33	19718640	3257	23.21	6080	6100	6010	7900	4260	6080	6054.23	1.29	0	-209	6260	6170	5990	5900	5720	6215	5945	319	1820	5000	4250	10	1	6388000	390	6.71	0.42	03	0.05	909.00	14561.00	7100	20230705	-14.08	5000	20231023	22.00	7060	-13.60	20240701	5150	18.45	20240319	7060	-13.60	20240701	5000	22.00	20231023	0.91	N	190650	5000	319 억		82485	N	N	0	N	00	N
128	20240710	100905	57	100.00	KOSDAQ		금융	N	N	N	N		N	6050	-30	5	-0.49	4701320	775	5.52	6080	6080	6030	7900	4260	6080	6066.22	1.29	0	-1	6260	6170	5990	5900	5720	6215	5945	319	1820	5000	4250	10	1	6388000	386	6.66	0.42	03	0.01	909.00	14561.00	7100	20230705	-14.79	5000	20231023	21.00	7060	-14.31	20240701	5150	17.48	20240319	7060	-14.31	20240701	5000	21.00	20231023	0.91	N	190650	5000	319 억		82485	N	N	0	N	00	N
129	20240710	090911	57	100.00	KOSDAQ		금융	N	N	N	N		N	6070	-10	5	-0.16	1389810	229	1.63	6080	6080	6030	7900	4260	6080	6069.04	1.29	0	-1	6260	6170	5990	5900	5720	6215	5945	319	1820	5000	4250	10	1	6388000	388	6.68	0.42	03	0.00	909.00	14561.00	7100	20230705	-14.51	5000	20231023	21.40	7060	-14.02	20240701	5150	17.86	20240319	7060	-14.02	20240701	5000	21.40	20231023	0.91	N	190650	5000	319 억		82485	N	N	0	N	00	N
130	20240709	160904	57	100.00	KOSDAQ		금융	N	N	N	N		N	6080	220	2	3.75	83355830	14004	84.23	5860	6080	5810	7610	4110	5860	5952.29	1.31	0	-1388	6073	5966	5793	5686	5513	6020	5740	319	1750	5000	4100	10	1	6388000	388	6.69	0.42	03	0.22	909.00	14561.00	7100	20230705	-14.37	5000	20231023	21.60	7060	-13.88	20240701	5150	18.06	20240319	7060	-13.88	20240701	5000	21.60	20231023	0.86	N	190650	5000	319 억		83869	N	N	0	N	00	N
131	20240709	150908	57	100.00	KOSDAQ		금융	N	N	N	N		N	6010	150	2	2.56	76653840	12901	77.60	5860	6020	5810	7610	4110	5860	5941.70	1.31	0	-1380	6073	5966	5793	5686	5513	6020	5740	319	1750	5000	4100	10	1	6388000	384	6.61	0.41	03	0.20	909.00	14561.00	7100	20230705	-15.35	5000	20231023	20.20	7060	-14.87	20240701	5150	16.70	20240319	7060	-14.87	20240701	5000	20.20	20231023	0.86	N	190650	5000	319 억		83869	N	N	0	N	00	N
132	20240709	140909	57	100.00	KOSDAQ		금융	N	N	N	N		N	5990	130	2	2.22	69692680	11740	70.62	5860	6020	5810	7610	4110	5860	5936.34	1.31	0	-1383	6073	5966	5793	5686	5513	6020	5740	319	1750	5000	4100	10	1	6388000	383	6.59	0.41	03	0.18	909.00	14561.00	7100	20230705	-15.63	5000	20231023	19.80	7060	-15.16	20240701	5150	16.31	20240319	7060	-15.16	20240701	5000	19.80	20231023	0.86	N	190650	5000	319 억		83869	N	N	0	N	00	N
133	20240709	130911	57	100.00	KOSDAQ		금융	N	N	N	N		N	5990	130	2	2.22	56732230	9566	57.54	5860	6020	5810	7610	4110	5860	5930.61	1.31	0	-1383	6073	5966	5793	5686	5513	6020	5740	319	1750	5000	4100	10	1	6388000	383	6.59	0.41	03	0.15	909.00	14561.00	7100	20230705	-15.63	5000	20231023	19.80	7060	-15.16	20240701	5150	16.31	20240319	7060	-15.16	20240701	5000	19.80	20231023	0.86	N	190650	5000	319 억		83869	N	N	0	N	00	N
134	20240709	120912	57	100.00	KOSDAQ		금융	N	N	N	N		N	5990	130	2	2.22	56188310	9475	56.99	5860	6020	5810	7610	4110	5860	5930.16	1.31	0	-1383	6073	5966	5793	5686	5513	6020	5740	319	1750	5000	4100	10	1	6388000	383	6.59	0.41	03	0.15	909.00	14561.00	7100	20230705	-15.63	5000	20231023	19.80	7060	-15.16	20240701	5150	16.31	20240319	7060	-15.16	20240701	5000	19.80	20231023	0.86	N	190650	5000	319 억		83869	N	N	0	N	00	N
135	20240709	110913	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	90	2	1.54	49967030	8436	50.74	5860	6020	5810	7610	4110	5860	5923.07	1.31	0	-1333	6073	5966	5793	5686	5513	6020	5740	319	1750	5000	4100	10	1	6388000	380	6.55	0.41	03	0.13	909.00	14561.00	7100	20230705	-16.20	5000	20231023	19.00	7060	-15.72	20240701	5150	15.53	20240319	7060	-15.72	20240701	5000	19.00	20231023	0.86	N	190650	5000	319 억		83869	N	N	0	N	00	N
136	20240709	100909	57	100.00	KOSDAQ		금융	N	N	N	N		N	5900	40	2	0.68	23790440	4056	24.40	5860	5900	5810	7610	4110	5860	5865.49	1.31	0	-811	6073	5966	5793	5686	5513	6020	5740	319	1750	5000	4100	10	1	6388000	377	6.49	0.41	03	0.06	909.00	14561.00	7100	20230705	-16.90	5000	20231023	18.00	7060	-16.43	20240701	5150	14.56	20240319	7060	-16.43	20240701	5000	18.00	20231023	0.86	N	190650	5000	319 억		83869	N	N	0	N	00	N
137	20240709	090907	57	100.00	KOSDAQ		금융	N	N	N	N		N	5850	-10	5	-0.17	6447570	1102	6.63	5860	5880	5810	7610	4110	5860	5850.79	1.31	0	-664	6073	5966	5793	5686	5513	6020	5740	319	1750	5000	4100	10	1	6388000	374	6.44	0.40	03	0.02	909.00	14561.00	7100	20230705	-17.61	5000	20231023	17.00	7060	-17.14	20240701	5150	13.59	20240319	7060	-17.14	20240701	5000	17.00	20231023	0.86	N	190650	5000	319 억		83869	N	N	0	N	00	N
138	20240708	160901	57	100.00	KOSDAQ		금융	N	N	N	N		N	5860	110	2	1.91	94988600	16602	64.51	5710	5900	5620	7470	4030	5750	5711.69	1.30	0	865	5910	5830	5690	5610	5470	5760	5540	319	1720	5000	4020	10	1	6388000	374	6.45	0.40	03	0.26	909.00	14561.00	7100	20230705	-17.46	5000	20231023	17.20	7060	-17.00	20240701	5150	13.79	20240319	7060	-17.00	20240701	5000	17.20	20231023	0.87	N	190650	5000	319 억		82818	N	N	0	N	00	N
139	20240708	150903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5810	60	2	1.04	82001460	14377	55.87	5710	5900	5620	7470	4030	5750	5703.66	1.30	0	895	5910	5830	5690	5610	5470	5760	5540	319	1720	5000	4020	10	1	6388000	371	6.39	0.40	03	0.23	909.00	14561.00	7100	20230705	-18.17	5000	20231023	16.20	7060	-17.71	20240701	5150	12.82	20240319	7060	-17.71	20240701	5000	16.20	20231023	0.87	N	190650	5000	319 억		82818	N	N	0	N	00	N
140	20240708	140905	57	100.00	KOSDAQ		금융	N	N	N	N		N	5760	10	2	0.17	60741680	10705	41.60	5710	5770	5620	7470	4030	5750	5674.14	1.30	0	16	5910	5830	5690	5610	5470	5760	5540	319	1720	5000	4020	10	1	6388000	368	6.34	0.40	03	0.17	909.00	14561.00	7100	20230705	-18.87	5000	20231023	15.20	7060	-18.41	20240701	5150	11.84	20240319	7060	-18.41	20240701	5000	15.20	20231023	0.87	N	190650	5000	319 억		82818	N	N	0	N	00	N
141	20240708	130901	57	100.00	KOSDAQ		금융	N	N	N	N		N	5770	20	2	0.35	59290170	10453	40.62	5710	5770	5620	7470	4030	5750	5672.07	1.30	0	19	5910	5830	5690	5610	5470	5760	5540	319	1720	5000	4020	10	1	6388000	369	6.35	0.40	03	0.16	909.00	14561.00	7100	20230705	-18.73	5000	20231023	15.40	7060	-18.27	20240701	5150	12.04	20240319	7060	-18.27	20240701	5000	15.40	20231023	0.87	N	190650	5000	319 억		82818	N	N	0	N	00	N
142	20240708	120903	57	100.00	KOSDAQ		금융	N	N	N	N		N	5740	-10	5	-0.17	46883080	8293	32.22	5710	5750	5620	7470	4030	5750	5653.33	1.30	0	66	5910	5830	5690	5610	5470	5760	5540	319	1720	5000	4020	10	1	6388000	367	6.31	0.39	03	0.13	909.00	14561.00	7100	20230705	-19.15	5000	20231023	14.80	7060	-18.70	20240701	5150	11.46	20240319	7060	-18.70	20240701	5000	14.80	20231023	0.87	N	190650	5000	319 억		82818	N	N	0	N	00	N
143	20240708	110901	57	100.00	KOSDAQ		금융	N	N	N	N		N	5680	-70	5	-1.22	41524980	7353	28.57	5710	5710	5620	7470	4030	5750	5647.35	1.30	0	71	5910	5830	5690	5610	5470	5760	5540	319	1720	5000	4020	10	1	6388000	363	6.25	0.39	03	0.12	909.00	14561.00	7100	20230705	-20.00	5000	20231023	13.60	7060	-19.55	20240701	5150	10.29	20240319	7060	-19.55	20240701	5000	13.60	20231023	0.87	N	190650	5000	319 억		82818	N	N	0	N	00	N
144	20240708	100901	57	100.00	KOSDAQ		금융	N	N	N	N		N	5690	-60	5	-1.04	16404320	2904	11.28	5710	5710	5620	7470	4030	5750	5648.87	1.30	0	-114	5910	5830	5690	5610	5470	5760	5540	319	1720	5000	4020	10	1	6388000	363	6.26	0.39	03	0.05	909.00	14561.00	7100	20230705	-19.86	5000	20231023	13.80	7060	-19.41	20240701	5150	10.49	20240319	7060	-19.41	20240701	5000	13.80	20231023	0.87	N	190650	5000	319 억		82818	N	N	0	N	00	N
145	20240708	090901	57	100.00	KOSDAQ		금융	N	N	N	N		N	5710	-40	5	-0.70	451030	79	0.31	5710	5710	5700	7470	4030	5750	5709.24	1.30	0	-72	5910	5830	5690	5610	5470	5760	5540	319	1720	5000	4020	10	1	6388000	365	6.28	0.39	03	0.00	909.00	14561.00	7100	20230705	-19.58	5000	20231023	14.20	7060	-19.12	20240701	5150	10.87	20240319	7060	-19.12	20240701	5000	14.20	20231023	0.87	N	190650	5000	319 억		82818	N	N	0	N	00	N
146	20240705	160857	57	100.00	KOSDAQ		금융	N	N	N	N		N	5750	-10	5	-0.17	146845390	25735	62.88	5760	5770	5550	7480	4040	5760	5706.05	1.27	0	1644	5986	5872	5776	5662	5566	5825	5615	319	1720	5000	4030	10	1	6388000	367	6.33	0.39	03	0.40	909.00	14561.00	7190	20230629	-20.03	5000	20231023	15.00	7060	-18.56	20240701	5150	11.65	20240319	7100	-19.01	20230705	5000	15.00	20231023	0.88	N	190650	5000	319 억		81165	N	N	0	N	00	N
147	20240705	150900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5740	-20	5	-0.35	145676120	25531	62.38	5760	5770	5550	7480	4040	5760	5705.85	1.27	0	1580	5986	5872	5776	5662	5566	5825	5615	319	1720	5000	4030	10	1	6388000	367	6.31	0.39	03	0.40	909.00	14561.00	7190	20230629	-20.17	5000	20231023	14.80	7060	-18.70	20240701	5150	11.46	20240319	7100	-19.15	20230705	5000	14.80	20231023	0.88	N	190650	5000	319 억		81165	N	N	0	N	00	N
148	20240705	140901	57	100.00	KOSDAQ		금융	N	N	N	N		N	5750	-10	5	-0.17	135138240	23687	57.87	5760	5770	5550	7480	4040	5760	5705.16	1.27	0	1645	5986	5872	5776	5662	5566	5825	5615	319	1720	5000	4030	10	1	6388000	367	6.33	0.39	03	0.37	909.00	14561.00	7190	20230629	-20.03	5000	20231023	15.00	7060	-18.56	20240701	5150	11.65	20240319	7100	-19.01	20230705	5000	15.00	20231023	0.88	N	190650	5000	319 억		81165	N	N	0	N	00	N
149	20240705	130859	57	100.00	KOSDAQ		금융	N	N	N	N		N	5750	-10	5	-0.17	117410400	20591	50.31	5760	5770	5550	7480	4040	5760	5702.03	1.27	0	1156	5986	5872	5776	5662	5566	5825	5615	319	1720	5000	4030	10	1	6388000	367	6.33	0.39	03	0.32	909.00	14561.00	7190	20230629	-20.03	5000	20231023	15.00	7060	-18.56	20240701	5150	11.65	20240319	7100	-19.01	20230705	5000	15.00	20231023	0.88	N	190650	5000	319 억		81165	N	N	0	N	00	N
150	20240705	120900	57	100.00	KOSDAQ		금융	N	N	N	N		N	5750	-10	5	-0.17	45226540	7903	19.31	5760	5770	5600	7480	4040	5760	5722.71	1.27	0	684	5986	5872	5776	5662	5566	5825	5615	319	1720	5000	4030	10	1	6388000	367	6.33	0.39	03	0.12	909.00	14561.00	7190	20230629	-20.03	5000	20231023	15.00	7060	-18.56	20240701	5150	11.65	20240319	7100	-19.01	20230705	5000	15.00	20231023	0.88	N	190650	5000	319 억		81165	N	N	0	N	00	N
151	20240705	110856	57	100.00	KOSDAQ		금융	N	N	N	N		N	5760	0	3	0.00	40672440	7111	17.37	5760	5770	5600	7480	4040	5760	5719.65	1.27	0	685	5986	5872	5776	5662	5566	5825	5615	319	1720	5000	4030	10	1	6388000	368	6.34	0.40	03	0.11	909.00	14561.00	7190	20230629	-19.89	5000	20231023	15.20	7060	-18.41	20240701	5150	11.84	20240319	7100	-18.87	20230705	5000	15.20	20231023	0.88	N	190650	5000	319 억		81165	N	N	0	N	00	N
152	20240705	100857	57	100.00	KOSDAQ		금융	N	N	N	N		N	5750	-10	5	-0.17	19633920	3439	8.40	5760	5770	5600	7480	4040	5760	5709.19	1.27	0	639	5986	5872	5776	5662	5566	5825	5615	319	1720	5000	4030	10	1	6388000	367	6.33	0.39	03	0.05	909.00	14561.00	7190	20230629	-20.03	5000	20231023	15.00	7060	-18.56	20240701	5150	11.65	20240319	7100	-19.01	20230705	5000	15.00	20231023	0.88	N	190650	5000	319 억		81165	N	N	0	N	00	N
153	20240705	090858	57	100.00	KOSDAQ		금융	N	N	N	N		N	5720	-40	5	-0.69	13136490	2305	5.63	5760	5760	5600	7480	4040	5760	5699.13	1.27	0	660	5986	5872	5776	5662	5566	5825	5615	319	1720	5000	4030	10	1	6388000	365	6.29	0.39	03	0.04	909.00	14561.00	7190	20230629	-20.45	5000	20231023	14.40	7060	-18.98	20240701	5150	11.07	20240319	7100	-19.44	20230705	5000	14.40	20231023	0.88	N	190650	5000	319 억		81165	N	N	0	N	00	N
154	20240704	160853	57	100.00	KOSDAQ		금융	N	N	N	N		N	5760	-150	5	-2.54	236205130	40930	95.22	5890	5890	5680	7680	4140	5910	5771.01	1.24	0	1198	6116	6012	5916	5812	5716	5965	5765	319	1770	5000	4130	10	1	6388000	368	6.34	0.40	03	0.64	909.00	14561.00	7190	20230629	-19.89	5000	20231023	15.20	7060	-18.41	20240701	5150	11.84	20240319	7100	-18.87	20230705	5000	15.20	20231023	0.90	N	190650	5000	319 억		79383	N	N	0	N	00	N
155	20240704	150857	57	100.00	KOSDAQ		금융	N	N	N	N		N	5800	-110	5	-1.86	224106910	38835	90.34	5890	5890	5680	7680	4140	5910	5770.75	1.24	0	853	6116	6012	5916	5812	5716	5965	5765	319	1770	5000	4130	10	1	6388000	371	6.38	0.40	03	0.61	909.00	14561.00	7190	20230629	-19.33	5000	20231023	16.00	7060	-17.85	20240701	5150	12.62	20240319	7100	-18.31	20230705	5000	16.00	20231023	0.90	N	190650	5000	319 억		79383	N	N	0	N	00	N
156	20240704	140856	57	100.00	KOSDAQ		금융	N	N	N	N		N	5820	-90	5	-1.52	210514130	36489	84.89	5890	5890	5680	7680	4140	5910	5769.25	1.24	0	904	6116	6012	5916	5812	5716	5965	5765	319	1770	5000	4130	10	1	6388000	372	6.40	0.40	03	0.57	909.00	14561.00	7190	20230629	-19.05	5000	20231023	16.40	7060	-17.56	20240701	5150	13.01	20240319	7100	-18.03	20230705	5000	16.40	20231023	0.90	N	190650	5000	319 억		79383	N	N	0	N	00	N
157	20240704	130856	57	100.00	KOSDAQ		금융	N	N	N	N		N	5760	-150	5	-2.54	197355380	34218	79.60	5890	5890	5680	7680	4140	5910	5767.59	1.24	0	951	6116	6012	5916	5812	5716	5965	5765	319	1770	5000	4130	10	1	6388000	368	6.34	0.40	03	0.54	909.00	14561.00	7190	20230629	-19.89	5000	20231023	15.20	7060	-18.41	20240701	5150	11.84	20240319	7100	-18.87	20230705	5000	15.20	20231023	0.90	N	190650	5000	319 억		79383	N	N	0	N	00	N
158	20240704	120856	57	100.00	KOSDAQ		금융	N	N	N	N		N	5730	-180	5	-3.05	163359430	28336	65.92	5890	5890	5680	7680	4140	5910	5765.08	1.24	0	1477	6116	6012	5916	5812	5716	5965	5765	319	1770	5000	4130	10	1	6388000	366	6.30	0.39	03	0.44	909.00	14561.00	7190	20230629	-20.31	5000	20231023	14.60	7060	-18.84	20240701	5150	11.26	20240319	7100	-19.30	20230705	5000	14.60	20231023	0.90	N	190650	5000	319 억		79383	N	N	0	N	00	N
159	20240704	110855	57	100.00	KOSDAQ		금융	N	N	N	N		N	5790	-120	5	-2.03	110485290	19101	44.44	5890	5890	5730	7680	4140	5910	5784.27	1.24	0	668	6116	6012	5916	5812	5716	5965	5765	319	1770	5000	4130	10	1	6388000	370	6.37	0.40	03	0.30	909.00	14561.00	7190	20230629	-19.47	5000	20231023	15.80	7060	-17.99	20240701	5150	12.43	20240319	7100	-18.45	20230705	5000	15.80	20231023	0.90	N	190650	5000	319 억		79383	N	N	0	N	00	N
160	20240704	100855	57	100.00	KOSDAQ		금융	N	N	N	N		N	5790	-120	5	-2.03	87262770	15086	35.10	5890	5890	5730	7680	4140	5910	5784.35	1.24	0	709	6116	6012	5916	5812	5716	5965	5765	319	1770	5000	4130	10	1	6388000	370	6.37	0.40	03	0.24	909.00	14561.00	7190	20230629	-19.47	5000	20231023	15.80	7060	-17.99	20240701	5150	12.43	20240319	7100	-18.45	20230705	5000	15.80	20231023	0.90	N	190650	5000	319 억		79383	N	N	0	N	00	N
161	20240704	090856	57	100.00	KOSDAQ		금융	N	N	N	N		N	5860	-50	5	-0.85	9719500	1659	3.86	5890	5890	5800	7680	4140	5910	5858.65	1.24	0	-88	6116	6012	5916	5812	5716	5965	5765	319	1770	5000	4130	10	1	6388000	374	6.45	0.40	03	0.03	909.00	14561.00	7190	20230629	-18.50	5000	20231023	17.20	7060	-17.00	20240701	5150	13.79	20240319	7100	-17.46	20230705	5000	17.20	20231023	0.90	N	190650	5000	319 억		79383	N	N	0	N	00	N
162	20240703	160851	57	100.00	KOSDAQ		금융	N	N	N	N		N	5910	-160	5	-2.64	254834610	42986	64.91	6020	6020	5820	7890	4250	6070	5928.58	1.25	0	336	6656	6362	6216	5922	5776	6290	5850	319	1820	5000	4240	10	1	6388000	378	6.50	0.41	03	0.67	909.00	14561.00	7190	20230629	-17.80	5000	20231023	18.20	7060	-16.29	20240701	5150	14.76	20240319	7100	-16.76	20230705	5000	18.20	20231023	0.88	N	190650	5000	319 억		79655	N	N	0	N	00	N
163	20240703	150854	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	-120	5	-1.98	242979790	40987	61.89	6020	6020	5820	7890	4250	6070	5928.22	1.25	0	311	6656	6362	6216	5922	5776	6290	5850	319	1820	5000	4240	10	1	6388000	380	6.55	0.41	03	0.64	909.00	14561.00	7190	20230629	-17.25	5000	20231023	19.00	7060	-15.72	20240701	5150	15.53	20240319	7100	-16.20	20230705	5000	19.00	20231023	0.88	N	190650	5000	319 억		79655	N	N	0	N	00	N
164	20240703	140854	57	100.00	KOSDAQ		금융	N	N	N	N		N	5880	-190	5	-3.13	208197900	35132	53.05	6020	6020	5820	7890	4250	6070	5926.16	1.25	0	1262	6656	6362	6216	5922	5776	6290	5850	319	1820	5000	4240	10	1	6388000	376	6.47	0.40	03	0.55	909.00	14561.00	7190	20230629	-18.22	5000	20231023	17.60	7060	-16.71	20240701	5150	14.17	20240319	7100	-17.18	20230705	5000	17.60	20231023	0.88	N	190650	5000	319 억		79655	N	N	0	N	00	N
165	20240703	130853	57	100.00	KOSDAQ		금융	N	N	N	N		N	6000	-70	5	-1.15	164194120	27642	41.74	6020	6020	5870	7890	4250	6070	5940.02	1.25	0	1202	6656	6362	6216	5922	5776	6290	5850	319	1820	5000	4240	10	1	6388000	383	6.60	0.41	03	0.43	909.00	14561.00	7190	20230629	-16.55	5000	20231023	20.00	7060	-15.01	20240701	5150	16.50	20240319	7100	-15.49	20230705	5000	20.00	20231023	0.88	N	190650	5000	319 억		79655	N	N	0	N	00	N
166	20240703	120852	57	100.00	KOSDAQ		금융	N	N	N	N		N	5950	-120	5	-1.98	159577680	26865	40.56	6020	6020	5870	7890	4250	6070	5939.98	1.25	0	1181	6656	6362	6216	5922	5776	6290	5850	319	1820	5000	4240	10	1	6388000	380	6.55	0.41	03	0.42	909.00	14561.00	7190	20230629	-17.25	5000	20231023	19.00	7060	-15.72	20240701	5150	15.53	20240319	7100	-16.20	20230705	5000	19.00	20231023	0.88	N	190650	5000	319 억		79655	N	N	0	N	00	N
167	20240703	110855	57	100.00	KOSDAQ		금융	N	N	N	N		N	5990	-80	5	-1.32	158829060	26740	40.38	6020	6020	5870	7890	4250	6070	5939.76	1.25	0	1187	6656	6362	6216	5922	5776	6290	5850	319	1820	5000	4240	10	1	6388000	383	6.59	0.41	03	0.42	909.00	14561.00	7190	20230629	-16.69	5000	20231023	19.80	7060	-15.16	20240701	5150	16.31	20240319	7100	-15.63	20230705	5000	19.80	20231023	0.88	N	190650	5000	319 억		79655	N	N	0	N	00	N
168	20240703	100856	57	100.00	KOSDAQ		금융	N	N	N	N		N	5920	-150	5	-2.47	78619200	13177	19.90	6020	6020	5910	7890	4250	6070	5966.40	1.25	0	303	6656	6362	6216	5922	5776	6290	5850	319	1820	5000	4240	10	1	6388000	378	6.51	0.41	03	0.21	909.00	14561.00	7190	20230629	-17.66	5000	20231023	18.40	7060	-16.15	20240701	5150	14.95	20240319	7100	-16.62	20230705	5000	18.40	20231023	0.88	N	190650	5000	319 억		79655	N	N	0	N	00	N
169	20240703	090852	57	100.00	KOSDAQ		금융	N	N	N	N		N	5980	-90	5	-1.48	53927770	9044	13.66	6020	6020	5910	7890	4250	6070	5962.82	1.25	0	61	6656	6362	6216	5922	5776	6290	5850	319	1820	5000	4240	10	1	6388000	382	6.58	0.41	03	0.14	909.00	14561.00	7190	20230629	-16.83	5000	20231023	19.60	7060	-15.30	20240701	5150	16.12	20240319	7100	-15.77	20230705	5000	19.60	20231023	0.88	N	190650	5000	319 억		79655	N	N	0	N	00	N
170	20240702	160850	57	100.00	KOSDAQ		금융	N	N	N	N		N	6070	-860	5	-12.41	411302490	65654	54.23	6450	6510	6070	9000	4860	6930	6264.91	1.23	0	951	7190	7060	6930	6800	6670	7125	6865	319	2070	5000	4850	10	1	6388000	388	6.68	0.42	03	1.03	909.00	14561.00	7210	20230626	-15.81	5000	20231023	21.40	7060	-14.02	20240701	5150	17.86	20240319	7100	-14.51	20230705	5000	21.40	20231023	0.87	N	190650	5000	319 억		78873	N	N	0	N	00	N
171	20240702	150851	57	100.00	KOSDAQ		금융	N	N	N	N		N	6180	-750	5	-10.82	387004840	61661	50.93	6450	6510	6070	9000	4860	6930	6276.33	1.23	0	1063	7190	7060	6930	6800	6670	7125	6865	319	2070	5000	4850	10	1	6388000	395	6.80	0.42	03	0.97	909.00	14561.00	7210	20230626	-14.29	5000	20231023	23.60	7060	-12.46	20240701	5150	20.00	20240319	7100	-12.96	20230705	5000	23.60	20231023	0.87	N	190650	5000	319 억		78873	N	N	0	N	00	N
172	20240702	140852	57	100.00	KOSDAQ		금융	N	N	N	N		N	6160	-770	5	-11.11	363841270	57908	47.83	6450	6510	6070	9000	4860	6930	6283.09	1.23	0	2440	7190	7060	6930	6800	6670	7125	6865	319	2070	5000	4850	10	1	6388000	394	6.78	0.42	03	0.91	909.00	14561.00	7210	20230626	-14.56	5000	20231023	23.20	7060	-12.75	20240701	5150	19.61	20240319	7100	-13.24	20230705	5000	23.20	20231023	0.87	N	190650	5000	319 억		78873	N	N	0	N	00	N
173	20240702	130852	57	100.00	KOSDAQ		금융	N	N	N	N		N	6140	-790	5	-11.40	352790440	56096	46.34	6450	6510	6070	9000	4860	6930	6289.05	1.23	0	2660	7190	7060	6930	6800	6670	7125	6865	319	2070	5000	4850	10	1	6388000	392	6.75	0.42	03	0.88	909.00	14561.00	7210	20230626	-14.84	5000	20231023	22.80	7060	-13.03	20240701	5150	19.22	20240319	7100	-13.52	20230705	5000	22.80	20231023	0.87	N	190650	5000	319 억		78873	N	N	0	N	00	N
174	20240702	120852	57	100.00	KOSDAQ		금융	N	N	N	N		N	6260	-670	5	-9.67	299599820	47428	39.18	6450	6510	6150	9000	4860	6930	6316.94	1.23	0	3053	7190	7060	6930	6800	6670	7125	6865	319	2070	5000	4850	10	1	6388000	400	6.89	0.43	03	0.74	909.00	14561.00	7210	20230626	-13.18	5000	20231023	25.20	7060	-11.33	20240701	5150	21.55	20240319	7100	-11.83	20230705	5000	25.20	20231023	0.87	N	190650	5000	319 억		78873	N	N	0	N	00	N
175	20240702	110851	57	100.00	KOSDAQ		금융	N	N	N	N		N	6270	-660	5	-9.52	220411240	34704	28.67	6450	6510	6160	9000	4860	6930	6351.18	1.23	0	2706	7190	7060	6930	6800	6670	7125	6865	319	2070	5000	4850	10	1	6388000	401	6.90	0.43	03	0.54	909.00	14561.00	7210	20230626	-13.04	5000	20231023	25.40	7060	-11.19	20240701	5150	21.75	20240319	7100	-11.69	20230705	5000	25.40	20231023	0.87	N	190650	5000	319 억		78873	N	N	0	N	00	N
176	20240702	100851	57	100.00	KOSDAQ		금융	N	N	N	N		N	6330	-600	5	-8.66	185246530	29135	24.07	6450	6510	6160	9000	4860	6930	6358.21	1.23	0	2060	7190	7060	6930	6800	6670	7125	6865	319	2070	5000	4850	10	1	6388000	404	6.96	0.43	03	0.46	909.00	14561.00	7210	20230626	-12.21	5000	20231023	26.60	7060	-10.34	20240701	5150	22.91	20240319	7100	-10.85	20230705	5000	26.60	20231023	0.87	N	190650	5000	319 억		78873	N	N	0	N	00	N
177	20240702	090853	57	100.00	KOSDAQ		금융	N	N	N	N		N	6400	-530	5	-7.65	92477010	14466	11.95	6450	6470	6310	9000	4860	6930	6392.71	1.23	0	1503	7190	7060	6930	6800	6670	7125	6865	319	2070	5000	4850	10	1	6388000	409	7.04	0.44	03	0.23	909.00	14561.00	7210	20230626	-11.23	5000	20231023	28.00	7060	-9.35	20240701	5150	24.27	20240319	7100	-9.86	20230705	5000	28.00	20231023	0.87	N	190650	5000	319 억		78873	N	N	0	N	00	N
178	20240701	160848	57	100.00	KOSDAQ		금융	N	N	N	N		N	6930	-10	5	-0.14	835465910	119500	120.40	6920	7060	6800	9020	4860	6940	6991.45	1.22	0	1151	7213	7076	6913	6776	6613	7145	6845	319	2080	5000	4850	10	1	6388000	443	7.62	0.48	03	1.87	909.00	14561.00	7270	20230623	-4.68	5000	20231023	38.60	7060	-1.84	20240701	5150	34.56	20240319	7100	-2.39	20230705	5000	38.60	20231023	0.86	N	190650	5000	319 억		77636	N	N	0	N	00	N
179	20240701	150851	57	100.00	KOSDAQ		금융	N	N	N	N		N	6930	-10	5	-0.14	809714290	115788	116.66	6920	7060	6800	9020	4860	6940	6993.08	1.22	0	1657	7213	7076	6913	6776	6613	7145	6845	319	2080	5000	4850	10	1	6388000	443	7.62	0.48	03	1.81	909.00	14561.00	7270	20230623	-4.68	5000	20231023	38.60	7060	-1.84	20240701	5150	34.56	20240319	7100	-2.39	20230705	5000	38.60	20231023	0.86	N	190650	5000	319 억		77636	N	N	0	N	00	N
180	20240701	140849	57	100.00	KOSDAQ		금융	N	N	N	N		N	7020	80	2	1.15	685078370	97878	98.62	6920	7060	6920	9020	4860	6940	6999.31	1.22	0	2016	7213	7076	6913	6776	6613	7145	6845	319	2080	5000	4850	10	1	6388000	448	7.72	0.48	03	1.53	909.00	14561.00	7270	20230623	-3.44	5000	20231023	40.40	7060	-0.57	20240701	5150	36.31	20240319	7100	-1.13	20230705	5000	40.40	20231023	0.86	N	190650	5000	319 억		77636	N	N	0	N	00	N
181	20240701	130849	57	100.00	KOSDAQ		금융	N	N	N	N		N	7030	90	2	1.30	626938920	89580	90.26	6920	7060	6920	9020	4860	6940	6998.65	1.22	0	2363	7213	7076	6913	6776	6613	7145	6845	319	2080	5000	4850	10	1	6388000	449	7.73	0.48	03	1.40	909.00	14561.00	7270	20230623	-3.30	5000	20231023	40.60	7060	-0.42	20240701	5150	36.50	20240319	7100	-0.99	20230705	5000	40.60	20231023	0.86	N	190650	5000	319 억		77636	N	N	0	N	00	N
182	20240701	120850	57	100.00	KOSDAQ		금융	N	N	N	N		N	7030	90	2	1.30	516842540	73896	74.45	6920	7040	6920	9020	4860	6940	6994.19	1.22	0	1213	7213	7076	6913	6776	6613	7145	6845	319	2080	5000	4850	10	1	6388000	449	7.73	0.48	03	1.16	909.00	14561.00	7270	20230623	-3.30	5000	20231023	40.60	7050	-0.28	20240628	5150	36.50	20240319	7100	-0.99	20230705	5000	40.60	20231023	0.86	N	190650	5000	319 억		77636	N	N	0	N	00	N
183	20240701	110847	57	100.00	KOSDAQ		금융	N	N	N	N		N	7020	80	2	1.15	435087850	62200	62.67	6920	7040	6920	9020	4860	6940	6994.98	1.22	0	2112	7213	7076	6913	6776	6613	7145	6845	319	2080	5000	4850	10	1	6388000	448	7.72	0.48	03	0.97	909.00	14561.00	7270	20230623	-3.44	5000	20231023	40.40	7050	-0.43	20240628	5150	36.31	20240319	7100	-1.13	20230705	5000	40.40	20231023	0.86	N	190650	5000	319 억		77636	N	N	0	N	00	N
184	20240701	100846	57	100.00	KOSDAQ		금융	N	N	N	N		N	7040	100	2	1.44	388935010	55632	56.05	6920	7040	6920	9020	4860	6940	6991.21	1.22	0	2122	7213	7076	6913	6776	6613	7145	6845	319	2080	5000	4850	10	1	6388000	450	7.74	0.48	03	0.87	909.00	14561.00	7270	20230623	-3.16	5000	20231023	40.80	7050	-0.14	20240628	5150	36.70	20240319	7100	-0.85	20230705	5000	40.80	20231023	0.86	N	190650	5000	319 억		77636	N	N	0	N	00	N
185	20240701	090845	57	100.00	KOSDAQ		금융	N	N	N	N		N	6950	10	2	0.14	48395280	6979	7.03	6920	6960	6920	9020	4860	6940	6934.41	1.22	0	-320	7213	7076	6913	6776	6613	7145	6845	319	2080	5000	4850	10	1	6388000	444	7.65	0.48	03	0.11	909.00	14561.00	7270	20230623	-4.40	5000	20231023	39.00	7050	-1.42	20240628	5150	34.95	20240319	7100	-2.11	20230705	5000	39.00	20231023	0.86	N	190650	5000	319 억		77636	N	N	0	N	00	N