KissMeData/435620/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	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	70	2	0.69	594027020	58306	666.13	10130	10290	10120	13160	7100	10130	10188.09	0.17	0	374	10190	10160	10130	10100	10070	10145	10085	22	3030	500	7090	10	1	4302000	439	32.80	1.01	12	1.36	311.00	10070.00	10400	20231215	-1.92	9180	20231222	11.11	10290	-0.87	20240731	9300	9.68	20240213	10400	-1.92	20231215	9180	11.11	20231222	0.00	N	435620	500	21 억		7212	N	N	0	N	00	N
3	20240731	151335	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	80	2	0.79	435570020	42771	488.64	10130	10290	10120	13160	7100	10130	10183.77	0.17	0	374	10190	10160	10130	10100	10070	10145	10085	22	3030	500	7090	10	1	4302000	439	32.83	1.01	12	0.99	311.00	10070.00	10400	20231215	-1.83	9180	20231222	11.22	10290	-0.78	20240731	9300	9.78	20240213	10400	-1.83	20231215	9180	11.22	20231222	0.00	N	435620	500	21 억		7212	N	N	0	N	00	N
4	20240731	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	30	2	0.30	398360930	39118	446.91	10130	10290	10120	13160	7100	10130	10183.57	0.17	0	601	10190	10160	10130	10100	10070	10145	10085	22	3030	500	7090	10	1	4302000	437	32.67	1.01	12	0.91	311.00	10070.00	10400	20231215	-2.31	9180	20231222	10.68	10290	-1.26	20240731	9300	9.25	20240213	10400	-2.31	20231215	9180	10.68	20231222	0.00	N	435620	500	21 억		7212	N	N	0	N	00	N
5	20240731	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	0	3	0.00	83549680	8250	94.25	10130	10140	10120	13160	7100	10130	10127.23	0.17	0	67	10190	10160	10130	10100	10070	10145	10085	22	3030	500	7090	10	1	4302000	436	32.57	1.01	12	0.19	311.00	10070.00	10400	20231215	-2.60	9180	20231222	10.35	10160	-0.30	20240729	9300	8.92	20240213	10400	-2.60	20231215	9180	10.35	20231222	0.00	N	435620	500	21 억		7212	N	N	0	N	00	N
6	20240731	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	-10	5	-0.10	72761680	7185	82.09	10130	10140	10120	13160	7100	10130	10126.89	0.17	0	0	10190	10160	10130	10100	10070	10145	10085	22	3030	500	7090	10	1	4302000	435	32.54	1.00	12	0.17	311.00	10070.00	10400	20231215	-2.69	9180	20231222	10.24	10160	-0.39	20240729	9300	8.82	20240213	10400	-2.69	20231215	9180	10.24	20231222	0.00	N	435620	500	21 억		7212	N	N	0	N	00	N
7	20240731	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	-10	5	-0.10	71223340	7033	80.35	10130	10140	10120	13160	7100	10130	10127.02	0.17	0	0	10190	10160	10130	10100	10070	10145	10085	22	3030	500	7090	10	1	4302000	435	32.54	1.00	12	0.16	311.00	10070.00	10400	20231215	-2.69	9180	20231222	10.24	10160	-0.39	20240729	9300	8.82	20240213	10400	-2.69	20231215	9180	10.24	20231222	0.00	N	435620	500	21 억		7212	N	N	0	N	00	N
8	20240731	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	-10	5	-0.10	68136690	6728	76.87	10130	10140	10120	13160	7100	10130	10127.33	0.17	0	0	10190	10160	10130	10100	10070	10145	10085	22	3030	500	7090	10	1	4302000	435	32.54	1.00	12	0.16	311.00	10070.00	10400	20231215	-2.69	9180	20231222	10.24	10160	-0.39	20240729	9300	8.82	20240213	10400	-2.69	20231215	9180	10.24	20231222	0.00	N	435620	500	21 억		7212	N	N	0	N	00	N
9	20240731	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	0	3	0.00	0	0	0.00	0	0	0	13160	7100	10130	0.00	0.17	0	0	10190	10160	10130	10100	10070	10145	10085	22	3030	500	7090	10	1	4302000	436	32.57	1.01	12	0.00	311.00	10070.00	10400	20231215	-2.60	9180	20231222	10.35	10160	-0.30	20240729	9300	8.92	20240213	10400	-2.60	20231215	9180	10.35	20231222	0.00	N	435620	500	21 억		7212	N	N	0	N	00	N
10	20240730	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	30	2	0.30	88485820	8753	62.12	10160	10160	10100	13130	7070	10100	10109.20	0.17	0	-220	10193	10146	10113	10066	10033	10170	10090	22	3030	500	7070	10	1	4302000	436	32.57	1.01	12	0.20	311.00	10070.00	10400	20231215	-2.60	9180	20231222	10.35	10160	0.00	20240729	9300	8.92	20240213	10400	-2.60	20231215	9180	10.35	20231222	0.00	N	435620	500	21 억		7432	N	N	0	N	00	N
11	20240730	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	10130	30	2	0.30	88141400	8719	61.88	10160	10160	10100	13130	7070	10100	10109.12	0.17	0	-188	10193	10146	10113	10066	10033	10170	10090	22	3030	500	7070	10	1	4302000	436	32.57	1.01	12	0.20	311.00	10070.00	10400	20231215	-2.60	9180	20231222	10.35	10160	0.00	20240729	9300	8.92	20240213	10400	-2.60	20231215	9180	10.35	20231222	0.00	N	435620	500	21 억		7432	N	N	0	N	00	N
12	20240730	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	10	2	0.10	75212280	7441	52.81	10160	10160	10100	13130	7070	10100	10107.82	0.17	0	-220	10193	10146	10113	10066	10033	10170	10090	22	3030	500	7070	10	1	4302000	435	32.51	1.00	12	0.17	311.00	10070.00	10400	20231215	-2.79	9180	20231222	10.13	10160	0.00	20240729	9300	8.71	20240213	10400	-2.79	20231215	9180	10.13	20231222	0.00	N	435620	500	21 억		7432	N	N	0	N	00	N
13	20240730	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	10	2	0.10	62402400	6174	43.82	10160	10160	10100	13130	7070	10100	10107.29	0.17	0	-220	10193	10146	10113	10066	10033	10170	10090	22	3030	500	7070	10	1	4302000	435	32.51	1.00	12	0.14	311.00	10070.00	10400	20231215	-2.79	9180	20231222	10.13	10160	0.00	20240729	9300	8.71	20240213	10400	-2.79	20231215	9180	10.13	20231222	0.00	N	435620	500	21 억		7432	N	N	0	N	00	N
14	20240730	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	10	2	0.10	46519580	4603	32.67	10160	10160	10100	13130	7070	10100	10106.36	0.17	0	-128	10193	10146	10113	10066	10033	10170	10090	22	3030	500	7070	10	1	4302000	435	32.51	1.00	12	0.11	311.00	10070.00	10400	20231215	-2.79	9180	20231222	10.13	10160	0.00	20240729	9300	8.71	20240213	10400	-2.79	20231215	9180	10.13	20231222	0.00	N	435620	500	21 억		7432	N	N	0	N	00	N
15	20240730	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	10	2	0.10	31842340	3151	22.36	10160	10160	10100	13130	7070	10100	10105.47	0.17	0	-220	10193	10146	10113	10066	10033	10170	10090	22	3030	500	7070	10	1	4302000	435	32.51	1.00	12	0.07	311.00	10070.00	10400	20231215	-2.79	9180	20231222	10.13	10160	0.00	20240729	9300	8.71	20240213	10400	-2.79	20231215	9180	10.13	20231222	0.00	N	435620	500	21 억		7432	N	N	0	N	00	N
16	20240730	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	0	3	0.00	16640590	1647	11.69	10160	10160	10100	13130	7070	10100	10103.58	0.17	0	-220	10193	10146	10113	10066	10033	10170	10090	22	3030	500	7070	10	1	4302000	435	32.48	1.00	12	0.04	311.00	10070.00	10400	20231215	-2.88	9180	20231222	10.02	10160	0.00	20240729	9300	8.60	20240213	10400	-2.88	20231215	9180	10.02	20231222	0.00	N	435620	500	21 억		7432	N	N	0	N	00	N
17	20240730	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	10	2	0.10	5105800	505	3.58	10160	10160	10110	13130	7070	10100	10110.50	0.17	0	-118	10193	10146	10113	10066	10033	10170	10090	22	3030	500	7070	10	1	4302000	435	32.51	1.00	12	0.01	311.00	10070.00	10400	20231215	-2.79	9180	20231222	10.13	10160	0.00	20240729	9300	8.71	20240213	10400	-2.79	20231215	9180	10.13	20231222	0.00	N	435620	500	21 억		7432	N	N	0	N	00	N
18	20240729	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	20	2	0.20	142656990	14090	181.34	10090	10160	10080	13100	7060	10080	10124.70	0.20	0	-1391	10126	10102	10086	10062	10046	10095	10055	22	3020	500	7050	10	1	4302000	435	32.48	1.00	12	0.33	311.00	10070.00	10400	20231215	-2.88	9180	20231222	10.02	10160	-0.59	20240729	9300	8.60	20240213	10400	-2.88	20231215	9180	10.02	20231222	0.00	N	435620	500	21 억		8603	N	N	0	N	00	N
19	20240729	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	20	2	0.20	142656990	14090	181.34	10090	10160	10080	13100	7060	10080	10124.70	0.20	0	-1391	10126	10102	10086	10062	10046	10095	10055	22	3020	500	7050	10	1	4302000	435	32.48	1.00	12	0.33	311.00	10070.00	10400	20231215	-2.88	9180	20231222	10.02	10160	-0.59	20240729	9300	8.60	20240213	10400	-2.88	20231215	9180	10.02	20231222	0.00	N	435620	500	21 억		8603	N	N	0	N	00	N
20	20240729	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	10	2	0.10	26426640	2619	33.71	10090	10100	10080	13100	7060	10080	10090.36	0.20	0	-3	10126	10102	10086	10062	10046	10095	10055	22	3020	500	7050	10	1	4302000	434	32.44	1.00	12	0.06	311.00	10070.00	10400	20231215	-2.98	9180	20231222	9.91	10120	-0.30	20240724	9300	8.49	20240213	10400	-2.98	20231215	9180	9.91	20231222	0.00	N	435620	500	21 억		8603	N	N	0	N	00	N
21	20240729	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	10	2	0.10	9092020	901	11.60	10090	10100	10080	13100	7060	10080	10091.03	0.20	0	-3	10126	10102	10086	10062	10046	10095	10055	22	3020	500	7050	10	1	4302000	434	32.44	1.00	12	0.02	311.00	10070.00	10400	20231215	-2.98	9180	20231222	9.91	10120	-0.30	20240724	9300	8.49	20240213	10400	-2.98	20231215	9180	9.91	20231222	0.00	N	435620	500	21 억		8603	N	N	0	N	00	N
22	20240729	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	2291360	227	2.92	10090	10100	10080	13100	7060	10080	10094.10	0.20	0	-3	10126	10102	10086	10062	10046	10095	10055	22	3020	500	7050	10	1	4302000	434	32.41	1.00	12	0.01	311.00	10070.00	10400	20231215	-3.08	9180	20231222	9.80	10120	-0.40	20240724	9300	8.39	20240213	10400	-3.08	20231215	9180	9.80	20231222	0.00	N	435620	500	21 억		8603	N	N	0	N	00	N
23	20240729	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	2291360	227	2.92	10090	10100	10080	13100	7060	10080	10094.10	0.20	0	-3	10126	10102	10086	10062	10046	10095	10055	22	3020	500	7050	10	1	4302000	434	32.41	1.00	12	0.01	311.00	10070.00	10400	20231215	-3.08	9180	20231222	9.80	10120	-0.40	20240724	9300	8.39	20240213	10400	-3.08	20231215	9180	9.80	20231222	0.00	N	435620	500	21 억		8603	N	N	0	N	00	N
24	20240729	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	20	2	0.20	1474130	146	1.88	10090	10100	10080	13100	7060	10080	10096.78	0.20	0	-3	10126	10102	10086	10062	10046	10095	10055	22	3020	500	7050	10	1	4302000	435	32.48	1.00	12	0.00	311.00	10070.00	10400	20231215	-2.88	9180	20231222	10.02	10120	-0.20	20240724	9300	8.60	20240213	10400	-2.88	20231215	9180	10.02	20231222	0.00	N	435620	500	21 억		8603	N	N	0	N	00	N
25	20240729	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	40330	4	0.05	10090	10090	10080	13100	7060	10080	10082.50	0.20	0	-3	10126	10102	10086	10062	10046	10095	10055	22	3020	500	7050	10	1	4302000	434	32.41	1.00	12	0.00	311.00	10070.00	10400	20231215	-3.08	9180	20231222	9.80	10120	-0.40	20240724	9300	8.39	20240213	10400	-3.08	20231215	9180	9.80	20231222	0.00	N	435620	500	21 억		8603	N	N	0	N	00	N
26	20240726	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	78323810	7770	34.36	10110	10110	10070	13100	7060	10080	10080.28	0.20	0	0	10126	10102	10086	10062	10046	10115	10075	22	3020	500	7050	10	1	4302000	434	32.41	1.00	12	0.18	311.00	10070.00	10400	20231215	-3.08	9180	20231222	9.80	10120	-0.40	20240724	9300	8.39	20240213	10400	-3.08	20231215	9180	9.80	20231222	0.00	N	435620	500	21 억		8603	N	N	0	N	00	N
27	20240726	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	10	2	0.10	76146530	7554	33.40	10110	10110	10070	13100	7060	10080	10080.29	0.20	0	49	10126	10102	10086	10062	10046	10115	10075	22	3020	500	7050	10	1	4302000	434	32.44	1.00	12	0.18	311.00	10070.00	10400	20231215	-2.98	9180	20231222	9.91	10120	-0.30	20240724	9300	8.49	20240213	10400	-2.98	20231215	9180	9.91	20231222	0.00	N	435620	500	21 억		8603	N	N	0	N	00	N
28	20240726	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	74120340	7353	32.51	10110	10110	10070	13100	7060	10080	10080.29	0.20	0	49	10126	10102	10086	10062	10046	10115	10075	22	3020	500	7050	10	1	4302000	434	32.41	1.00	12	0.17	311.00	10070.00	10400	20231215	-3.08	9180	20231222	9.80	10120	-0.40	20240724	9300	8.39	20240213	10400	-3.08	20231215	9180	9.80	20231222	0.00	N	435620	500	21 억		8603	N	N	0	N	00	N
29	20240726	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	10	2	0.10	46208580	4584	20.27	10110	10110	10070	13100	7060	10080	10080.41	0.20	0	49	10126	10102	10086	10062	10046	10115	10075	22	3020	500	7050	10	1	4302000	434	32.44	1.00	12	0.11	311.00	10070.00	10400	20231215	-2.98	9180	20231222	9.91	10120	-0.30	20240724	9300	8.49	20240213	10400	-2.98	20231215	9180	9.91	20231222	0.00	N	435620	500	21 억		8603	N	N	0	N	00	N
30	20240726	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	-10	5	-0.10	40583890	4026	17.80	10110	10110	10070	13100	7060	10080	10080.45	0.20	0	49	10126	10102	10086	10062	10046	10115	10075	22	3020	500	7050	10	1	4302000	433	32.38	1.00	12	0.09	311.00	10070.00	10400	20231215	-3.17	9180	20231222	9.69	10120	-0.49	20240724	9300	8.28	20240213	10400	-3.17	20231215	9180	9.69	20231222	0.00	N	435620	500	21 억		8603	N	N	0	N	00	N
31	20240726	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	36465260	3617	15.99	10110	10110	10080	13100	7060	10080	10081.63	0.20	0	49	10126	10102	10086	10062	10046	10115	10075	22	3020	500	7050	10	1	4302000	434	32.41	1.00	12	0.08	311.00	10070.00	10400	20231215	-3.08	9180	20231222	9.80	10120	-0.40	20240724	9300	8.39	20240213	10400	-3.08	20231215	9180	9.80	20231222	0.00	N	435620	500	21 억		8603	N	N	0	N	00	N
32	20240726	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	10	2	0.10	10035450	995	4.40	10110	10110	10080	13100	7060	10080	10085.88	0.20	0	49	10126	10102	10086	10062	10046	10115	10075	22	3020	500	7050	10	1	4302000	434	32.44	1.00	12	0.02	311.00	10070.00	10400	20231215	-2.98	9180	20231222	9.91	10120	-0.30	20240724	9300	8.49	20240213	10400	-2.98	20231215	9180	9.91	20231222	0.00	N	435620	500	21 억		8603	N	N	0	N	00	N
33	20240726	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	30	2	0.30	50550	5	0.02	10110	10110	10110	13100	7060	10080	10110.00	0.20	0	0	10126	10102	10086	10062	10046	10115	10075	22	3020	500	7050	10	1	4302000	435	32.51	1.00	12	0.00	311.00	10070.00	10400	20231215	-2.79	9180	20231222	10.13	10120	-0.10	20240724	9300	8.71	20240213	10400	-2.79	20231215	9180	10.13	20231222	0.00	N	435620	500	21 억		8603	N	N	0	N	00	N
34	20240725	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	228149540	22616	205.56	10070	10110	10070	13100	7060	10080	10087.97	0.40	0	-8653	10146	10112	10086	10052	10026	10130	10070	22	3020	500	7050	10	1	4302000	434	32.41	1.00	12	0.53	311.00	10070.00	10400	20231215	-3.08	9180	20231222	9.80	10120	-0.40	20240724	9300	8.39	20240213	10400	-3.08	20231215	9180	9.80	20231222	0.00	N	435620	500	21 억		17256	N	N	0	N	00	N
35	20240725	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	228149540	22616	205.56	10070	10110	10070	13100	7060	10080	10087.97	0.40	0	-8653	10146	10112	10086	10052	10026	10130	10070	22	3020	500	7050	10	1	4302000	434	32.41	1.00	12	0.53	311.00	10070.00	10400	20231215	-3.08	9180	20231222	9.80	10120	-0.40	20240724	9300	8.39	20240213	10400	-3.08	20231215	9180	9.80	20231222	0.00	N	435620	500	21 억		17256	N	N	0	N	00	N
36	20240725	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	227796590	22581	205.24	10070	10110	10070	13100	7060	10080	10087.98	0.40	0	-8653	10146	10112	10086	10052	10026	10130	10070	22	3020	500	7050	10	1	4302000	434	32.41	1.00	12	0.52	311.00	10070.00	10400	20231215	-3.08	9180	20231222	9.80	10120	-0.40	20240724	9300	8.39	20240213	10400	-3.08	20231215	9180	9.80	20231222	0.00	N	435620	500	21 억		17256	N	N	0	N	00	N
37	20240725	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	218190100	21628	196.58	10070	10110	10070	13100	7060	10080	10088.32	0.40	0	-8653	10146	10112	10086	10052	10026	10130	10070	22	3020	500	7050	10	1	4302000	434	32.41	1.00	12	0.50	311.00	10070.00	10400	20231215	-3.08	9180	20231222	9.80	10120	-0.40	20240724	9300	8.39	20240213	10400	-3.08	20231215	9180	9.80	20231222	0.00	N	435620	500	21 억		17256	N	N	0	N	00	N
38	20240725	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	10	2	0.10	145152380	14383	130.73	10070	10110	10070	13100	7060	10080	10091.94	0.40	0	-1444	10146	10112	10086	10052	10026	10130	10070	22	3020	500	7050	10	1	4302000	434	32.44	1.00	12	0.33	311.00	10070.00	10400	20231215	-2.98	9180	20231222	9.91	10120	-0.30	20240724	9300	8.49	20240213	10400	-2.98	20231215	9180	9.91	20231222	0.00	N	435620	500	21 억		17256	N	N	0	N	00	N
39	20240725	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	141913360	14062	127.81	10070	10110	10070	13100	7060	10080	10091.98	0.40	0	-1444	10146	10112	10086	10052	10026	10130	10070	22	3020	500	7050	10	1	4302000	434	32.41	1.00	12	0.33	311.00	10070.00	10400	20231215	-3.08	9180	20231222	9.80	10120	-0.40	20240724	9300	8.39	20240213	10400	-3.08	20231215	9180	9.80	20231222	0.00	N	435620	500	21 억		17256	N	N	0	N	00	N
40	20240725	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	10	2	0.10	100419120	9949	90.43	10070	10110	10070	13100	7060	10080	10093.39	0.40	0	-1444	10146	10112	10086	10052	10026	10130	10070	22	3020	500	7050	10	1	4302000	434	32.44	1.00	12	0.23	311.00	10070.00	10400	20231215	-2.98	9180	20231222	9.91	10120	-0.30	20240724	9300	8.49	20240213	10400	-2.98	20231215	9180	9.91	20231222	0.00	N	435620	500	21 억		17256	N	N	0	N	00	N
41	20240725	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	10180870	1011	9.19	10070	10080	10070	13100	7060	10080	10070.10	0.40	0	-1001	10146	10112	10086	10052	10026	10130	10070	22	3020	500	7050	10	1	4302000	434	32.41	1.00	12	0.02	311.00	10070.00	10400	20231215	-3.08	9180	20231222	9.80	10120	-0.40	20240724	9300	8.39	20240213	10400	-3.08	20231215	9180	9.80	20231222	0.00	N	435620	500	21 억		17256	N	N	0	N	00	N
42	20240724	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	110960330	11002	59.80	10060	10120	10060	13100	7060	10080	10085.47	0.33	0	-2861	10113	10096	10063	10046	10013	10105	10055	22	3020	500	7050	10	1	4302000	434	32.41	1.00	12	0.26	311.00	10070.00	10400	20231215	-3.08	9180	20231222	9.80	10120	-0.40	20240724	9300	8.39	20240213	10400	-3.08	20231215	9180	9.80	20231222	0.00	N	435620	500	21 억		14406	N	N	0	N	00	N
43	20240724	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	110657930	10972	59.64	10060	10120	10060	13100	7060	10080	10085.48	0.33	0	-2861	10113	10096	10063	10046	10013	10105	10055	22	3020	500	7050	10	1	4302000	434	32.41	1.00	12	0.26	311.00	10070.00	10400	20231215	-3.08	9180	20231222	9.80	10120	-0.40	20240724	9300	8.39	20240213	10400	-3.08	20231215	9180	9.80	20231222	0.00	N	435620	500	21 억		14406	N	N	0	N	00	N
44	20240724	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	100980980	10012	54.42	10060	10120	10060	13100	7060	10080	10085.99	0.33	0	-1946	10113	10096	10063	10046	10013	10105	10055	22	3020	500	7050	10	1	4302000	434	32.41	1.00	12	0.23	311.00	10070.00	10400	20231215	-3.08	9180	20231222	9.80	10120	-0.40	20240724	9300	8.39	20240213	10400	-3.08	20231215	9180	9.80	20231222	0.00	N	435620	500	21 억		14406	N	N	0	N	00	N
45	20240724	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	83540420	8282	45.02	10060	10120	10060	13100	7060	10080	10086.99	0.33	0	-779	10113	10096	10063	10046	10013	10105	10055	22	3020	500	7050	10	1	4302000	434	32.41	1.00	12	0.19	311.00	10070.00	10400	20231215	-3.08	9180	20231222	9.80	10120	-0.40	20240724	9300	8.39	20240213	10400	-3.08	20231215	9180	9.80	20231222	0.00	N	435620	500	21 억		14406	N	N	0	N	00	N
46	20240724	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	68430490	6783	36.87	10060	10120	10060	13100	7060	10080	10088.53	0.33	0	307	10113	10096	10063	10046	10013	10105	10055	22	3020	500	7050	10	1	4302000	434	32.41	1.00	12	0.16	311.00	10070.00	10400	20231215	-3.08	9180	20231222	9.80	10120	-0.40	20240724	9300	8.39	20240213	10400	-3.08	20231215	9180	9.80	20231222	0.00	N	435620	500	21 억		14406	N	N	0	N	00	N
47	20240724	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	56689570	5618	30.54	10060	10120	10060	13100	7060	10080	10090.70	0.33	0	1392	10113	10096	10063	10046	10013	10105	10055	22	3020	500	7050	10	1	4302000	434	32.41	1.00	12	0.13	311.00	10070.00	10400	20231215	-3.08	9180	20231222	9.80	10120	-0.40	20240724	9300	8.39	20240213	10400	-3.08	20231215	9180	9.80	20231222	0.00	N	435620	500	21 억		14406	N	N	0	N	00	N
48	20240724	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	10	2	0.10	44492520	4408	23.96	10060	10120	10060	13100	7060	10080	10093.58	0.33	0	2502	10113	10096	10063	10046	10013	10105	10055	22	3020	500	7050	10	1	4302000	434	32.44	1.00	12	0.10	311.00	10070.00	10400	20231215	-2.98	9180	20231222	9.91	10120	-0.30	20240724	9300	8.49	20240213	10400	-2.98	20231215	9180	9.91	20231222	0.00	N	435620	500	21 억		14406	N	N	0	N	00	N
49	20240724	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	0	3	0.00	151000	15	0.08	10060	10080	10060	13100	7060	10080	10066.67	0.33	0	0	10113	10096	10063	10046	10013	10105	10055	22	3020	500	7050	10	1	4302000	434	32.41	1.00	12	0.00	311.00	10070.00	10400	20231215	-3.08	9180	20231222	9.80	10110	-0.30	20240112	9300	8.39	20240213	10400	-3.08	20231215	9180	9.80	20231222	0.00	N	435620	500	21 억		14406	N	N	0	N	00	N
50	20240723	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	40	2	0.40	184962620	18397	76.87	10030	10080	10030	13050	7030	10040	10053.96	0.29	0	2182	10060	10050	10030	10020	10000	10055	10025	22	3010	500	7020	10	1	4302000	434	32.41	1.00	12	0.43	311.00	10070.00	10400	20231215	-3.08	9180	20231222	9.80	10110	-0.30	20240112	9300	8.39	20240213	10400	-3.08	20231215	9180	9.80	20231222	0.00	N	435620	500	21 억		12268	N	N	0	N	00	N
51	20240723	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	20	2	0.20	177282410	17633	73.68	10030	10080	10030	13050	7030	10040	10054.01	0.29	0	2182	10060	10050	10030	10020	10000	10055	10025	22	3010	500	7020	10	1	4302000	433	32.35	1.00	12	0.41	311.00	10070.00	10400	20231215	-3.27	9180	20231222	9.59	10110	-0.49	20240112	9300	8.17	20240213	10400	-3.27	20231215	9180	9.59	20231222	0.00	N	435620	500	21 억		12268	N	N	0	N	00	N
52	20240723	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	20	2	0.20	138896850	13820	57.74	10030	10060	10030	13050	7030	10040	10050.42	0.29	0	1600	10060	10050	10030	10020	10000	10055	10025	22	3010	500	7020	10	1	4302000	433	32.35	1.00	12	0.32	311.00	10070.00	10400	20231215	-3.27	9180	20231222	9.59	10110	-0.49	20240112	9300	8.17	20240213	10400	-3.27	20231215	9180	9.59	20231222	0.00	N	435620	500	21 억		12268	N	N	0	N	00	N
53	20240723	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	10	2	0.10	94019410	9359	39.10	10030	10060	10030	13050	7030	10040	10045.88	0.29	0	1600	10060	10050	10030	10020	10000	10055	10025	22	3010	500	7020	10	1	4302000	432	32.32	1.00	12	0.22	311.00	10070.00	10400	20231215	-3.37	9180	20231222	9.48	10110	-0.59	20240112	9300	8.06	20240213	10400	-3.37	20231215	9180	9.48	20231222	0.00	N	435620	500	21 억		12268	N	N	0	N	00	N
54	20240723	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	10	2	0.10	61919710	6165	25.76	10030	10060	10030	13050	7030	10040	10043.75	0.29	0	1600	10060	10050	10030	10020	10000	10055	10025	22	3010	500	7020	10	1	4302000	432	32.32	1.00	12	0.14	311.00	10070.00	10400	20231215	-3.37	9180	20231222	9.48	10110	-0.59	20240112	9300	8.06	20240213	10400	-3.37	20231215	9180	9.48	20231222	0.00	N	435620	500	21 억		12268	N	N	0	N	00	N
55	20240723	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	20	2	0.20	60905660	6064	25.34	10030	10060	10030	13050	7030	10040	10043.81	0.29	0	1600	10060	10050	10030	10020	10000	10055	10025	22	3010	500	7020	10	1	4302000	433	32.35	1.00	12	0.14	311.00	10070.00	10400	20231215	-3.27	9180	20231222	9.59	10110	-0.49	20240112	9300	8.17	20240213	10400	-3.27	20231215	9180	9.59	20231222	0.00	N	435620	500	21 억		12268	N	N	0	N	00	N
56	20240723	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	0	3	0.00	30624870	3049	12.74	10030	10060	10030	13050	7030	10040	10044.23	0.29	0	1600	10060	10050	10030	10020	10000	10055	10025	22	3010	500	7020	10	1	4302000	432	32.28	1.00	12	0.07	311.00	10070.00	10400	20231215	-3.46	9180	20231222	9.37	10110	-0.69	20240112	9300	7.96	20240213	10400	-3.46	20231215	9180	9.37	20231222	0.00	N	435620	500	21 억		12268	N	N	0	N	00	N
57	20240723	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	30223270	3009	12.57	10030	10060	10030	13050	7030	10040	10044.29	0.29	0	1600	10060	10050	10030	10020	10000	10055	10025	22	3010	500	7020	10	1	4302000	431	32.25	1.00	12	0.07	311.00	10070.00	10400	20231215	-3.56	9180	20231222	9.26	10110	-0.79	20240112	9300	7.85	20240213	10400	-3.56	20231215	9180	9.26	20231222	0.00	N	435620	500	21 억		12268	N	N	0	N	00	N
58	20240722	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	20	2	0.20	239987730	23933	146.48	10010	10040	10010	13020	7020	10020	10027.48	0.21	0	6167	10046	10032	10016	10002	9986	10025	9995	22	3000	500	7010	10	1	4302000	432	32.28	1.00	12	0.56	311.00	10070.00	10400	20231215	-3.46	9180	20231222	9.37	10110	-0.69	20240112	9300	7.96	20240213	10400	-3.46	20231215	9180	9.37	20231222	0.00	N	435620	500	21 억		9101	N	N	0	N	00	N
59	20240722	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	238805220	23815	145.76	10010	10040	10010	13020	7020	10020	10027.51	0.21	0	6167	10046	10032	10016	10002	9986	10025	9995	22	3000	500	7010	10	1	4302000	431	32.22	1.00	12	0.55	311.00	10070.00	10400	20231215	-3.65	9180	20231222	9.15	10110	-0.89	20240112	9300	7.74	20240213	10400	-3.65	20231215	9180	9.15	20231222	0.00	N	435620	500	21 억		9101	N	N	0	N	00	N
60	20240722	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	215368390	21476	131.44	10010	10040	10010	13020	7020	10020	10028.33	0.21	0	6167	10046	10032	10016	10002	9986	10025	9995	22	3000	500	7010	10	1	4302000	431	32.22	1.00	12	0.50	311.00	10070.00	10400	20231215	-3.65	9180	20231222	9.15	10110	-0.89	20240112	9300	7.74	20240213	10400	-3.65	20231215	9180	9.15	20231222	0.00	N	435620	500	21 억		9101	N	N	0	N	00	N
61	20240722	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	189064330	18853	115.39	10010	10040	10010	13020	7020	10020	10028.34	0.21	0	6167	10046	10032	10016	10002	9986	10025	9995	22	3000	500	7010	10	1	4302000	431	32.25	1.00	12	0.44	311.00	10070.00	10400	20231215	-3.56	9180	20231222	9.26	10110	-0.79	20240112	9300	7.85	20240213	10400	-3.56	20231215	9180	9.26	20231222	0.00	N	435620	500	21 억		9101	N	N	0	N	00	N
62	20240722	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	137269340	13689	83.78	10010	10040	10010	13020	7020	10020	10027.71	0.21	0	6167	10046	10032	10016	10002	9986	10025	9995	22	3000	500	7010	10	1	4302000	431	32.22	1.00	12	0.32	311.00	10070.00	10400	20231215	-3.65	9180	20231222	9.15	10110	-0.89	20240112	9300	7.74	20240213	10400	-3.65	20231215	9180	9.15	20231222	0.00	N	435620	500	21 억		9101	N	N	0	N	00	N
63	20240722	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	20	2	0.20	89723170	8948	54.76	10010	10040	10010	13020	7020	10020	10027.18	0.21	0	5792	10046	10032	10016	10002	9986	10025	9995	22	3000	500	7010	10	1	4302000	432	32.28	1.00	12	0.21	311.00	10070.00	10400	20231215	-3.46	9180	20231222	9.37	10110	-0.69	20240112	9300	7.96	20240213	10400	-3.46	20231215	9180	9.37	20231222	0.00	N	435620	500	21 억		9101	N	N	0	N	00	N
64	20240722	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	20	2	0.20	62360300	6220	38.07	10010	10040	10010	13020	7020	10020	10025.77	0.21	0	3067	10046	10032	10016	10002	9986	10025	9995	22	3000	500	7010	10	1	4302000	432	32.28	1.00	12	0.14	311.00	10070.00	10400	20231215	-3.46	9180	20231222	9.37	10110	-0.69	20240112	9300	7.96	20240213	10400	-3.46	20231215	9180	9.37	20231222	0.00	N	435620	500	21 억		9101	N	N	0	N	00	N
65	20240722	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	0	0	0.00	0	0	0	13020	7020	10020	0.00	0.21	0	0	10046	10032	10016	10002	9986	10025	9995	22	3000	500	7010	10	1	4302000	431	32.22	1.00	12	0.00	311.00	10070.00	10400	20231215	-3.65	9180	20231222	9.15	10110	-0.89	20240112	9300	7.74	20240213	10400	-3.65	20231215	9180	9.15	20231222	0.00	N	435620	500	21 억		9101	N	N	0	N	00	N
66	20240719	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	20	2	0.20	163415490	16339	133.67	10030	10030	10000	13000	7000	10000	10001.56	0.24	0	442	10046	10022	10006	9982	9966	10015	9975	22	3000	500	7000	10	1	4302000	431	32.22	1.00	12	0.38	311.00	10070.00	10400	20231215	-3.65	9180	20231222	9.15	10110	-0.89	20240112	9300	7.74	20240213	10400	-3.65	20231215	9180	9.15	20231222	0.00	N	435620	500	21 억		10454	N	N	0	N	00	N
67	20240719	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	154655740	15464	126.52	10030	10030	10000	13000	7000	10000	10001.02	0.24	0	-333	10046	10022	10006	9982	9966	10015	9975	22	3000	500	7000	10	1	4302000	431	32.19	0.99	12	0.36	311.00	10070.00	10400	20231215	-3.75	9180	20231222	9.04	10110	-0.99	20240112	9300	7.63	20240213	10400	-3.75	20231215	9180	9.04	20231222	0.00	N	435620	500	21 억		10454	N	N	0	N	00	N
68	20240719	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	151232010	15122	123.72	10030	10030	10000	13000	7000	10000	10000.79	0.24	0	-644	10046	10022	10006	9982	9966	10015	9975	22	3000	500	7000	10	1	4302000	431	32.19	0.99	12	0.35	311.00	10070.00	10400	20231215	-3.75	9180	20231222	9.04	10110	-0.99	20240112	9300	7.63	20240213	10400	-3.75	20231215	9180	9.04	20231222	0.00	N	435620	500	21 억		10454	N	N	0	N	00	N
69	20240719	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	146747450	14674	120.05	10030	10030	10000	13000	7000	10000	10000.51	0.24	0	-1084	10046	10022	10006	9982	9966	10015	9975	22	3000	500	7000	10	1	4302000	431	32.19	0.99	12	0.34	311.00	10070.00	10400	20231215	-3.75	9180	20231222	9.04	10110	-0.99	20240112	9300	7.63	20240213	10400	-3.75	20231215	9180	9.04	20231222	0.00	N	435620	500	21 억		10454	N	N	0	N	00	N
70	20240719	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	56144760	5614	45.93	10030	10030	10000	13000	7000	10000	10000.85	0.24	0	0	10046	10022	10006	9982	9966	10015	9975	22	3000	500	7000	10	1	4302000	430	32.15	0.99	12	0.13	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		10454	N	N	0	N	00	N
71	20240719	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	53874760	5387	44.07	10030	10030	10000	13000	7000	10000	10000.88	0.24	0	0	10046	10022	10006	9982	9966	10015	9975	22	3000	500	7000	10	1	4302000	430	32.15	0.99	12	0.13	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		10454	N	N	0	N	00	N
72	20240719	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	41141560	4114	33.66	10030	10030	10000	13000	7000	10000	10000.38	0.24	0	0	10046	10022	10006	9982	9966	10015	9975	22	3000	500	7000	10	1	4302000	430	32.15	0.99	12	0.10	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		10454	N	N	0	N	00	N
73	20240719	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	30	2	0.30	50150	5	0.04	10030	10030	10030	13000	7000	10000	10030.00	0.24	0	0	10046	10022	10006	9982	9966	10015	9975	22	3000	500	7000	10	1	4302000	431	32.25	1.00	12	0.00	311.00	10070.00	10400	20231215	-3.56	9180	20231222	9.26	10110	-0.79	20240112	9300	7.85	20240213	10400	-3.56	20231215	9180	9.26	20231222	0.00	N	435620	500	21 억		10454	N	N	0	N	00	N
74	20240718	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	122303110	12223	45.54	10020	10030	9990	13010	7010	10010	10005.98	0.24	0	-5704	10050	10030	10010	9990	9970	10020	9980	22	3000	500	7000	10	1	4302000	430	32.15	0.99	12	0.28	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		10143	N	N	0	N	00	N
75	20240718	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	119863110	11979	44.63	10020	10030	9990	13010	7010	10010	10006.10	0.24	0	-5460	10050	10030	10010	9990	9970	10020	9980	22	3000	500	7000	10	1	4302000	430	32.15	0.99	12	0.28	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		10143	N	N	0	N	00	N
76	20240718	141200	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	98316970	9824	36.60	10020	10030	10000	13010	7010	10010	10007.83	0.24	0	-3646	10050	10030	10010	9990	9970	10020	9980	22	3000	500	7000	10	1	4302000	430	32.15	0.99	12	0.23	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		10143	N	N	0	N	00	N
77	20240718	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	76816180	7674	28.59	10020	10030	10000	13010	7010	10010	10009.93	0.24	0	-1575	10050	10030	10010	9990	9970	10020	9980	22	3000	500	7000	10	1	4302000	430	32.15	0.99	12	0.18	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		10143	N	N	0	N	00	N
78	20240718	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	56235680	5616	20.92	10020	10030	10000	13010	7010	10010	10013.48	0.24	0	468	10050	10030	10010	9990	9970	10020	9980	22	3000	500	7000	10	1	4302000	430	32.15	0.99	12	0.13	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		10143	N	N	0	N	00	N
79	20240718	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	35225470	3516	13.10	10020	10030	10010	13010	7010	10010	10018.62	0.24	0	2568	10050	10030	10010	9990	9970	10020	9980	22	3000	500	7000	10	1	4302000	431	32.19	0.99	12	0.08	311.00	10070.00	10400	20231215	-3.75	9180	20231222	9.04	10110	-0.99	20240112	9300	7.63	20240213	10400	-3.75	20231215	9180	9.04	20231222	0.00	N	435620	500	21 억		10143	N	N	0	N	00	N
80	20240718	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	20	2	0.20	10250390	1023	3.81	10020	10030	10010	13010	7010	10010	10019.93	0.24	0	979	10050	10030	10010	9990	9970	10020	9980	22	3000	500	7000	10	1	4302000	431	32.25	1.00	12	0.02	311.00	10070.00	10400	20231215	-3.56	9180	20231222	9.26	10110	-0.79	20240112	9300	7.85	20240213	10400	-3.56	20231215	9180	9.26	20231222	0.00	N	435620	500	21 억		10143	N	N	0	N	00	N
81	20240718	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	0	0	0.00	0	0	0	13010	7010	10010	0.00	0.24	0	0	10050	10030	10010	9990	9970	10020	9980	22	3000	500	7000	10	1	4302000	431	32.19	0.99	12	0.00	311.00	10070.00	10400	20231215	-3.75	9180	20231222	9.04	10110	-0.99	20240112	9300	7.63	20240213	10400	-3.75	20231215	9180	9.04	20231222	0.00	N	435620	500	21 억		10143	N	N	0	N	00	N
82	20240717	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-10	5	-0.10	268659950	26843	309.71	10020	10030	9990	13020	7020	10020	10008.57	0.26	0	1809	10040	10030	10020	10010	10000	10030	10010	22	3000	500	7010	10	1	4302000	431	32.19	0.99	12	0.62	311.00	10070.00	10400	20231215	-3.75	9180	20231222	9.04	10110	-0.99	20240112	9300	7.63	20240213	10400	-3.75	20231215	9180	9.04	20231222	0.00	N	435620	500	21 억		11194	N	N	0	N	00	N
83	20240717	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-10	5	-0.10	268499790	26827	309.53	10020	10030	9990	13020	7020	10020	10008.57	0.26	0	1809	10040	10030	10020	10010	10000	10030	10010	22	3000	500	7010	10	1	4302000	431	32.19	0.99	12	0.62	311.00	10070.00	10400	20231215	-3.75	9180	20231222	9.04	10110	-0.99	20240112	9300	7.63	20240213	10400	-3.75	20231215	9180	9.04	20231222	0.00	N	435620	500	21 억		11194	N	N	0	N	00	N
84	20240717	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-20	5	-0.20	219590160	21936	253.10	10020	10030	10000	13020	7020	10020	10010.49	0.26	0	2987	10040	10030	10020	10010	10000	10030	10010	22	3000	500	7010	10	1	4302000	430	32.15	0.99	12	0.51	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		11194	N	N	0	N	00	N
85	20240717	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-20	5	-0.20	174264160	17404	200.81	10020	10030	10000	13020	7020	10020	10012.88	0.26	0	2987	10040	10030	10020	10010	10000	10030	10010	22	3000	500	7010	10	1	4302000	430	32.15	0.99	12	0.40	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		11194	N	N	0	N	00	N
86	20240717	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-20	5	-0.20	131617350	13142	151.63	10020	10030	10000	13020	7020	10020	10015.02	0.26	0	2988	10040	10030	10020	10010	10000	10030	10010	22	3000	500	7010	10	1	4302000	430	32.15	0.99	12	0.31	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		11194	N	N	0	N	00	N
87	20240717	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-10	5	-0.10	86957890	8680	100.15	10020	10030	10010	13020	7020	10020	10018.19	0.26	0	2989	10040	10030	10020	10010	10000	10030	10010	22	3000	500	7010	10	1	4302000	431	32.19	0.99	12	0.20	311.00	10070.00	10400	20231215	-3.75	9180	20231222	9.04	10110	-0.99	20240112	9300	7.63	20240213	10400	-3.75	20231215	9180	9.04	20231222	0.00	N	435620	500	21 억		11194	N	N	0	N	00	N
88	20240717	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	44161970	4405	50.82	10020	10030	10010	13020	7020	10020	10025.42	0.26	0	2990	10040	10030	10020	10010	10000	10030	10010	22	3000	500	7010	10	1	4302000	431	32.22	1.00	12	0.10	311.00	10070.00	10400	20231215	-3.65	9180	20231222	9.15	10110	-0.89	20240112	9300	7.74	20240213	10400	-3.65	20231215	9180	9.15	20231222	0.00	N	435620	500	21 억		11194	N	N	0	N	00	N
89	20240717	091038	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	10	2	0.10	140330	14	0.16	10020	10030	10020	13020	7020	10020	10023.57	0.26	0	-9	10040	10030	10020	10010	10000	10030	10010	22	3000	500	7010	10	1	4302000	431	32.25	1.00	12	0.00	311.00	10070.00	10400	20231215	-3.56	9180	20231222	9.26	10110	-0.79	20240112	9300	7.85	20240213	10400	-3.56	20231215	9180	9.26	20231222	0.00	N	435620	500	21 억		11194	N	N	0	N	00	N
90	20240716	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	10	2	0.10	86796530	8667	58.47	10020	10030	10010	13010	7010	10010	10014.60	0.24	0	748	10096	10052	10026	9982	9956	10045	9975	22	3000	500	7000	10	1	4302000	431	32.22	1.00	12	0.20	311.00	10070.00	10400	20231215	-3.65	9180	20231222	9.15	10110	-0.89	20240112	9300	7.74	20240213	10400	-3.65	20231215	9180	9.15	20231222	0.00	N	435620	500	21 억		10446	N	N	0	N	00	N
91	20240716	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	86295530	8617	58.14	10020	10030	10010	13010	7010	10010	10014.57	0.24	0	763	10096	10052	10026	9982	9956	10045	9975	22	3000	500	7000	10	1	4302000	431	32.19	0.99	12	0.20	311.00	10070.00	10400	20231215	-3.75	9180	20231222	9.04	10110	-0.99	20240112	9300	7.63	20240213	10400	-3.75	20231215	9180	9.04	20231222	0.00	N	435620	500	21 억		10446	N	N	0	N	00	N
92	20240716	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	10	2	0.10	82139560	8202	55.34	10020	10030	10010	13010	7010	10010	10014.58	0.24	0	764	10096	10052	10026	9982	9956	10045	9975	22	3000	500	7000	10	1	4302000	431	32.22	1.00	12	0.19	311.00	10070.00	10400	20231215	-3.65	9180	20231222	9.15	10110	-0.89	20240112	9300	7.74	20240213	10400	-3.65	20231215	9180	9.15	20231222	0.00	N	435620	500	21 억		10446	N	N	0	N	00	N
93	20240716	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	10	2	0.10	76933810	7682	51.83	10020	10030	10010	13010	7010	10010	10014.82	0.24	0	771	10096	10052	10026	9982	9956	10045	9975	22	3000	500	7000	10	1	4302000	431	32.22	1.00	12	0.18	311.00	10070.00	10400	20231215	-3.65	9180	20231222	9.15	10110	-0.89	20240112	9300	7.74	20240213	10400	-3.65	20231215	9180	9.15	20231222	0.00	N	435620	500	21 억		10446	N	N	0	N	00	N
94	20240716	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	68133010	6803	45.90	10020	10030	10010	13010	7010	10010	10015.14	0.24	0	771	10096	10052	10026	9982	9956	10045	9975	22	3000	500	7000	10	1	4302000	431	32.19	0.99	12	0.16	311.00	10070.00	10400	20231215	-3.75	9180	20231222	9.04	10110	-0.99	20240112	9300	7.63	20240213	10400	-3.75	20231215	9180	9.04	20231222	0.00	N	435620	500	21 억		10446	N	N	0	N	00	N
95	20240716	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	60901950	6081	41.03	10020	10030	10010	13010	7010	10010	10015.12	0.24	0	399	10096	10052	10026	9982	9956	10045	9975	22	3000	500	7000	10	1	4302000	431	32.19	0.99	12	0.14	311.00	10070.00	10400	20231215	-3.75	9180	20231222	9.04	10110	-0.99	20240112	9300	7.63	20240213	10400	-3.75	20231215	9180	9.04	20231222	0.00	N	435620	500	21 억		10446	N	N	0	N	00	N
96	20240716	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	28343720	2829	19.09	10020	10030	10010	13010	7010	10010	10018.99	0.24	0	5	10096	10052	10026	9982	9956	10045	9975	22	3000	500	7000	10	1	4302000	431	32.19	0.99	12	0.07	311.00	10070.00	10400	20231215	-3.75	9180	20231222	9.04	10110	-0.99	20240112	9300	7.63	20240213	10400	-3.75	20231215	9180	9.04	20231222	0.00	N	435620	500	21 억		10446	N	N	0	N	00	N
97	20240716	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	20	2	0.20	10210440	1019	6.87	10020	10030	10020	13010	7010	10010	10020.06	0.24	0	5	10096	10052	10026	9982	9956	10045	9975	22	3000	500	7000	10	1	4302000	431	32.25	1.00	12	0.02	311.00	10070.00	10400	20231215	-3.56	9180	20231222	9.26	10110	-0.79	20240112	9300	7.85	20240213	10400	-3.56	20231215	9180	9.26	20231222	0.00	N	435620	500	21 억		10446	N	N	0	N	00	N
98	20240715	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	148568360	14822	192.92	10010	10070	10000	13010	7010	10010	10023.50	0.16	0	3806	10036	10022	10006	9992	9976	10015	9985	22	3000	500	7000	10	1	4302000	431	32.19	0.99	12	0.34	311.00	10070.00	10400	20231215	-3.75	9180	20231222	9.04	10110	-0.99	20240112	9300	7.63	20240213	10400	-3.75	20231215	9180	9.04	20231222	0.00	N	435620	500	21 억		6780	N	N	0	N	00	N
99	20240715	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	147767560	14742	191.88	10010	10070	10000	13010	7010	10010	10023.58	0.16	0	3806	10036	10022	10006	9992	9976	10015	9985	22	3000	500	7000	10	1	4302000	431	32.19	0.99	12	0.34	311.00	10070.00	10400	20231215	-3.75	9180	20231222	9.04	10110	-0.99	20240112	9300	7.63	20240213	10400	-3.75	20231215	9180	9.04	20231222	0.00	N	435620	500	21 억		6780	N	N	0	N	00	N
100	20240715	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	20	2	0.20	127021960	12670	164.91	10010	10070	10000	13010	7010	10010	10025.41	0.16	0	3809	10036	10022	10006	9992	9976	10015	9985	22	3000	500	7000	10	1	4302000	431	32.25	1.00	12	0.29	311.00	10070.00	10400	20231215	-3.56	9180	20231222	9.26	10110	-0.79	20240112	9300	7.85	20240213	10400	-3.56	20231215	9180	9.26	20231222	0.00	N	435620	500	21 억		6780	N	N	0	N	00	N
101	20240715	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	10	2	0.10	115980050	11569	150.58	10010	10070	10000	13010	7010	10010	10025.07	0.16	0	3809	10036	10022	10006	9992	9976	10015	9985	22	3000	500	7000	10	1	4302000	431	32.22	1.00	12	0.27	311.00	10070.00	10400	20231215	-3.65	9180	20231222	9.15	10110	-0.89	20240112	9300	7.74	20240213	10400	-3.65	20231215	9180	9.15	20231222	0.00	N	435620	500	21 억		6780	N	N	0	N	00	N
102	20240715	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	111140330	11086	144.29	10010	10070	10000	13010	7010	10010	10025.29	0.16	0	3809	10036	10022	10006	9992	9976	10015	9985	22	3000	500	7000	10	1	4302000	431	32.19	0.99	12	0.26	311.00	10070.00	10400	20231215	-3.75	9180	20231222	9.04	10110	-0.99	20240112	9300	7.63	20240213	10400	-3.75	20231215	9180	9.04	20231222	0.00	N	435620	500	21 억		6780	N	N	0	N	00	N
103	20240715	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	60	2	0.60	105914120	10565	137.51	10010	10070	10000	13010	7010	10010	10025.00	0.16	0	3809	10036	10022	10006	9992	9976	10015	9985	22	3000	500	7000	10	1	4302000	433	32.38	1.00	12	0.25	311.00	10070.00	10400	20231215	-3.17	9180	20231222	9.69	10110	-0.40	20240112	9300	8.28	20240213	10400	-3.17	20231215	9180	9.69	20231222	0.00	N	435620	500	21 억		6780	N	N	0	N	00	N
104	20240715	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	31852670	3183	41.43	10010	10030	10000	13010	7010	10010	10007.12	0.16	0	1632	10036	10022	10006	9992	9976	10015	9985	22	3000	500	7000	10	1	4302000	430	32.15	0.99	12	0.07	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		6780	N	N	0	N	00	N
105	20240715	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	16482560	1646	21.42	10010	10030	10000	13010	7010	10010	10013.71	0.16	0	1633	10036	10022	10006	9992	9976	10015	9985	22	3000	500	7000	10	1	4302000	430	32.15	0.99	12	0.04	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		6780	N	N	0	N	00	N
106	20240712	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	76813770	7683	47.90	10020	10020	9990	13010	7010	10010	9997.89	0.14	0	636	10023	10016	10003	9996	9983	10020	10000	22	3000	500	7000	10	1	4302000	431	32.19	0.99	12	0.18	311.00	10070.00	10400	20231215	-3.75	9180	20231222	9.04	10110	-0.99	20240112	9300	7.63	20240213	10400	-3.75	20231215	9180	9.04	20231222	0.00	N	435620	500	21 억		6144	N	N	0	N	00	N
107	20240712	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	76813770	7683	47.90	10020	10020	9990	13010	7010	10010	9997.89	0.14	0	636	10023	10016	10003	9996	9983	10020	10000	22	3000	500	7000	10	1	4302000	431	32.19	0.99	12	0.18	311.00	10070.00	10400	20231215	-3.75	9180	20231222	9.04	10110	-0.99	20240112	9300	7.63	20240213	10400	-3.75	20231215	9180	9.04	20231222	0.00	N	435620	500	21 억		6144	N	N	0	N	00	N
108	20240712	141259	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	71911320	7193	44.85	10020	10020	9990	13010	7010	10010	9997.40	0.14	0	656	10023	10016	10003	9996	9983	10020	10000	22	3000	500	7000	10	1	4302000	430	32.15	0.99	12	0.17	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		6144	N	N	0	N	00	N
109	20240712	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	69201320	6922	43.16	10020	10020	9990	13010	7010	10010	9997.30	0.14	0	656	10023	10016	10003	9996	9983	10020	10000	22	3000	500	7000	10	1	4302000	430	32.15	0.99	12	0.16	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		6144	N	N	0	N	00	N
110	20240712	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	66161130	6618	41.26	10020	10020	9990	13010	7010	10010	9997.15	0.14	0	656	10023	10016	10003	9996	9983	10020	10000	22	3000	500	7000	10	1	4302000	430	32.15	0.99	12	0.15	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		6144	N	N	0	N	00	N
111	20240712	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	57810630	5783	36.06	10020	10020	9990	13010	7010	10010	9996.65	0.14	0	621	10023	10016	10003	9996	9983	10020	10000	22	3000	500	7000	10	1	4302000	430	32.15	0.99	12	0.13	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		6144	N	N	0	N	00	N
112	20240712	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	40926620	4096	25.54	10020	10020	9990	13010	7010	10010	9991.85	0.14	0	629	10023	10016	10003	9996	9983	10020	10000	22	3000	500	7000	10	1	4302000	430	32.15	0.99	12	0.10	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		6144	N	N	0	N	00	N
113	20240712	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-20	5	-0.20	32700270	3273	20.41	10020	10020	9990	13010	7010	10010	9990.92	0.14	0	630	10023	10016	10003	9996	9983	10020	10000	22	3000	500	7000	10	1	4302000	430	32.12	0.99	12	0.08	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		6144	N	N	0	N	00	N
114	20240711	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	160404560	16039	203.98	10010	10010	9990	13000	7000	10000	10000.91	0.11	0	2753	10013	10006	9993	9986	9973	10010	9990	22	3000	500	7000	10	1	4302000	431	32.19	0.99	12	0.37	311.00	10070.00	10400	20231215	-3.75	9180	20231222	9.04	10110	-0.99	20240112	9300	7.63	20240213	10400	-3.75	20231215	9180	9.04	20231222	0.00	N	435620	500	21 억		4795	N	N	0	N	00	N
115	20240711	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	160324490	16031	203.88	10010	10010	9990	13000	7000	10000	10000.90	0.11	0	2753	10013	10006	9993	9986	9973	10010	9990	22	3000	500	7000	10	1	4302000	430	32.15	0.99	12	0.37	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		4795	N	N	0	N	00	N
116	20240711	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	142000150	14199	180.58	10010	10010	9990	13000	7000	10000	10000.71	0.11	0	1356	10013	10006	9993	9986	9973	10010	9990	22	3000	500	7000	10	1	4302000	431	32.19	0.99	12	0.33	311.00	10070.00	10400	20231215	-3.75	9180	20231222	9.04	10110	-0.99	20240112	9300	7.63	20240213	10400	-3.75	20231215	9180	9.04	20231222	0.00	N	435620	500	21 억		4795	N	N	0	N	00	N
117	20240711	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	136294520	13629	173.33	10010	10010	9990	13000	7000	10000	10000.33	0.11	0	1352	10013	10006	9993	9986	9973	10010	9990	22	3000	500	7000	10	1	4302000	430	32.15	0.99	12	0.32	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		4795	N	N	0	N	00	N
118	20240711	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	126174520	12617	160.46	10010	10010	9990	13000	7000	10000	10000.36	0.11	0	1352	10013	10006	9993	9986	9973	10010	9990	22	3000	500	7000	10	1	4302000	430	32.15	0.99	12	0.29	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		4795	N	N	0	N	00	N
119	20240711	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	119775010	11977	152.32	10010	10010	10000	13000	7000	10000	10000.42	0.11	0	1353	10013	10006	9993	9986	9973	10010	9990	22	3000	500	7000	10	1	4302000	430	32.15	0.99	12	0.28	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		4795	N	N	0	N	00	N
120	20240711	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	11855000	1185	15.07	10010	10010	10000	13000	7000	10000	10004.22	0.11	0	-1	10013	10006	9993	9986	9973	10010	9990	22	3000	500	7000	10	1	4302000	430	32.15	0.99	12	0.03	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		4795	N	N	0	N	00	N
121	20240711	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	5005000	500	6.36	10010	10010	10010	13000	7000	10000	10010.00	0.11	0	0	10013	10006	9993	9986	9973	10010	9990	22	3000	500	7000	10	1	4302000	431	32.19	0.99	12	0.01	311.00	10070.00	10400	20231215	-3.75	9180	20231222	9.04	10110	-0.99	20240112	9300	7.63	20240213	10400	-3.75	20231215	9180	9.04	20231222	0.00	N	435620	500	21 억		4795	N	N	0	N	00	N
122	20240710	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	78618630	7863	142.99	9990	10000	9980	12970	6990	9980	9998.55	0.11	0	2996	10006	9992	9986	9972	9966	9990	9970	22	2990	500	6980	10	1	4302000	430	32.15	0.99	12	0.18	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		4799	N	N	0	N	00	N
123	20240710	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	78588630	7860	142.94	9990	10000	9980	12970	6990	9980	9998.55	0.11	0	2996	10006	9992	9986	9972	9966	9990	9970	22	2990	500	6980	10	1	4302000	430	32.15	0.99	12	0.18	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		4799	N	N	0	N	00	N
124	20240710	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	62078640	6209	112.91	9990	10000	9980	12970	6990	9980	9998.17	0.11	0	2997	10006	9992	9986	9972	9966	9990	9970	22	2990	500	6980	10	1	4302000	430	32.15	0.99	12	0.14	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		4799	N	N	0	N	00	N
125	20240710	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	58368640	5838	106.16	9990	10000	9980	12970	6990	9980	9998.05	0.11	0	2998	10006	9992	9986	9972	9966	9990	9970	22	2990	500	6980	10	1	4302000	430	32.15	0.99	12	0.14	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		4799	N	N	0	N	00	N
126	20240710	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	27119890	2713	49.34	9990	10000	9980	12970	6990	9980	9996.27	0.11	0	-2	10006	9992	9986	9972	9966	9990	9970	22	2990	500	6980	10	1	4302000	430	32.12	0.99	12	0.06	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		4799	N	N	0	N	00	N
127	20240710	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	599890	60	1.09	9990	10000	9980	12970	6990	9980	9998.17	0.11	0	-2	10006	9992	9986	9972	9966	9990	9970	22	2990	500	6980	10	1	4302000	430	32.15	0.99	12	0.00	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		4799	N	N	0	N	00	N
128	20240710	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	39940	4	0.07	9990	9990	9980	12970	6990	9980	9985.00	0.11	0	-2	10006	9992	9986	9972	9966	9990	9970	22	2990	500	6980	10	1	4302000	430	32.12	0.99	12	0.00	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		4799	N	N	0	N	00	N
129	20240710	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	29950	3	0.05	9990	9990	9980	12970	6990	9980	9983.33	0.11	0	-1	10006	9992	9986	9972	9966	9990	9970	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.00	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		4799	N	N	0	N	00	N
130	20240709	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	54977490	5499	65.16	9990	10000	9980	12970	6990	9980	9997.73	0.11	0	-1	10013	9996	9983	9966	9953	9990	9960	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.13	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		4800	N	N	0	N	00	N
131	20240709	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	48207980	4821	57.13	9990	10000	9990	12970	6990	9980	9999.58	0.11	0	0	10013	9996	9983	9966	9953	9990	9960	22	2990	500	6980	10	1	4302000	430	32.15	0.99	12	0.11	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		4800	N	N	0	N	00	N
132	20240709	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	48207980	4821	57.13	9990	10000	9990	12970	6990	9980	9999.58	0.11	0	0	10013	9996	9983	9966	9953	9990	9960	22	2990	500	6980	10	1	4302000	430	32.15	0.99	12	0.11	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		4800	N	N	0	N	00	N
133	20240709	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	2157980	216	2.56	9990	10000	9990	12970	6990	9980	9990.65	0.11	0	0	10013	9996	9983	9966	9953	9990	9960	22	2990	500	6980	10	1	4302000	430	32.15	0.99	12	0.01	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		4800	N	N	0	N	00	N
134	20240709	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	2157980	216	2.56	9990	10000	9990	12970	6990	9980	9990.65	0.11	0	0	10013	9996	9983	9966	9953	9990	9960	22	2990	500	6980	10	1	4302000	430	32.15	0.99	12	0.01	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		4800	N	N	0	N	00	N
135	20240709	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	2017980	202	2.39	9990	9990	9990	12970	6990	9980	9990.00	0.11	0	0	10013	9996	9983	9966	9953	9990	9960	22	2990	500	6980	10	1	4302000	430	32.12	0.99	12	0.00	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		4800	N	N	0	N	00	N
136	20240709	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	1988010	199	2.36	9990	9990	9990	12970	6990	9980	9990.00	0.11	0	0	10013	9996	9983	9966	9953	9990	9960	22	2990	500	6980	10	1	4302000	430	32.12	0.99	12	0.00	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		4800	N	N	0	N	00	N
137	20240709	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	0	0	0.00	0	0	0	12970	6990	9980	0.00	0.11	0	0	10013	9996	9983	9966	9953	9990	9960	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.00	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		4800	N	N	0	N	00	N
138	20240708	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	84361010	8439	181.33	10000	10000	9970	13000	7000	10000	9996.56	0.11	0	2990	10013	10006	9993	9986	9973	10010	9990	22	3000	500	7000	10	1	4302000	429	32.09	0.99	12	0.20	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		4810	N	N	0	N	00	N
139	20240708	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	79366860	7939	170.58	10000	10000	9970	13000	7000	10000	9997.09	0.11	0	2990	10013	10006	9993	9986	9973	10010	9990	22	3000	500	7000	10	1	4302000	430	32.12	0.99	12	0.18	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		4810	N	N	0	N	00	N
140	20240708	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	15729750	1575	33.84	10000	10000	9970	13000	7000	10000	9987.14	0.11	0	-6	10013	10006	9993	9986	9973	10010	9990	22	3000	500	7000	10	1	4302000	430	32.12	0.99	12	0.04	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		4810	N	N	0	N	00	N
141	20240708	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	14640840	1466	31.50	10000	10000	9970	13000	7000	10000	9986.93	0.11	0	-5	10013	10006	9993	9986	9973	10010	9990	22	3000	500	7000	10	1	4302000	429	32.09	0.99	12	0.03	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		4810	N	N	0	N	00	N
142	20240708	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	9111920	912	19.60	10000	10000	9970	13000	7000	10000	9991.14	0.11	0	-5	10013	10006	9993	9986	9973	10010	9990	22	3000	500	7000	10	1	4302000	430	32.12	0.99	12	0.02	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		4810	N	N	0	N	00	N
143	20240708	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	4906230	491	10.55	10000	10000	9970	13000	7000	10000	9992.32	0.11	0	-1	10013	10006	9993	9986	9973	10010	9990	22	3000	500	7000	10	1	4302000	429	32.09	0.99	12	0.01	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		4810	N	N	0	N	00	N
144	20240708	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	-30	5	-0.30	3908220	391	8.40	10000	10000	9970	13000	7000	10000	9995.45	0.11	0	-1	10013	10006	9993	9986	9973	10010	9990	22	3000	500	7000	10	1	4302000	429	32.06	0.99	12	0.01	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		4810	N	N	0	N	00	N
145	20240708	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	3119990	312	6.70	10000	10000	9990	13000	7000	10000	9999.97	0.11	0	-1	10013	10006	9993	9986	9973	10010	9990	22	3000	500	7000	10	1	4302000	430	32.15	0.99	12	0.01	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		4810	N	N	0	N	00	N
146	20240705	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	46509540	4654	46.47	9990	10000	9980	12980	7000	9990	9993.46	0.11	0	0	10016	10002	9996	9982	9976	10000	9980	22	2990	500	6990	10	1	4302000	430	32.15	0.99	12	0.11	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		4810	N	N	0	N	00	N
147	20240705	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	45509540	4554	45.47	9990	10000	9980	12980	7000	9990	9993.31	0.11	0	0	10016	10002	9996	9982	9976	10000	9980	22	2990	500	6990	10	1	4302000	430	32.15	0.99	12	0.11	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		4810	N	N	0	N	00	N
148	20240705	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	35599540	3563	35.57	9990	10000	9980	12980	7000	9990	9991.45	0.11	0	0	10016	10002	9996	9982	9976	10000	9980	22	2990	500	6990	10	1	4302000	430	32.15	0.99	12	0.08	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		4810	N	N	0	N	00	N
149	20240705	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	26898200	2692	26.88	9990	10000	9980	12980	7000	9990	9991.90	0.11	0	0	10016	10002	9996	9982	9976	10000	9980	22	2990	500	6990	10	1	4302000	430	32.12	0.99	12	0.06	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		4810	N	N	0	N	00	N
150	20240705	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	25879220	2590	25.86	9990	10000	9980	12980	7000	9990	9991.98	0.11	0	0	10016	10002	9996	9982	9976	10000	9980	22	2990	500	6990	10	1	4302000	430	32.15	0.99	12	0.06	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		4810	N	N	0	N	00	N
151	20240705	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	20719220	2074	20.71	9990	10000	9980	12980	7000	9990	9989.98	0.11	0	0	10016	10002	9996	9982	9976	10000	9980	22	2990	500	6990	10	1	4302000	430	32.12	0.99	12	0.05	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		4810	N	N	0	N	00	N
152	20240705	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	2147950	215	2.15	9990	10000	9990	12980	7000	9990	9990.47	0.11	0	0	10016	10002	9996	9982	9976	10000	9980	22	2990	500	6990	10	1	4302000	430	32.12	0.99	12	0.00	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		4810	N	N	0	N	00	N
153	20240705	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	39960	4	0.04	9990	9990	9990	12980	7000	9990	9990.00	0.11	0	0	10016	10002	9996	9982	9976	10000	9980	22	2990	500	6990	10	1	4302000	430	32.12	0.99	12	0.00	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		4810	N	N	0	N	00	N
154	20240704	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	100100750	10016	93.44	9990	10010	9990	12980	7000	9990	9994.08	0.11	0	3000	10016	10002	9996	9982	9976	10000	9980	22	2990	500	6990	10	1	4302000	430	32.12	0.99	12	0.23	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		4810	N	N	0	N	00	N
155	20240704	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	100100750	10016	93.44	9990	10010	9990	12980	7000	9990	9994.08	0.11	0	3000	10016	10002	9996	9982	9976	10000	9980	22	2990	500	6990	10	1	4302000	430	32.12	0.99	12	0.23	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		4810	N	N	0	N	00	N
156	20240704	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	69101270	6913	64.49	9990	10010	9990	12980	7000	9990	9995.84	0.11	0	3000	10016	10002	9996	9982	9976	10000	9980	22	2990	500	6990	10	1	4302000	430	32.12	0.99	12	0.16	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		4810	N	N	0	N	00	N
157	20240704	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	51109280	5112	47.69	9990	10010	9990	12980	7000	9990	9997.90	0.11	0	3000	10016	10002	9996	9982	9976	10000	9980	22	2990	500	6990	10	1	4302000	430	32.12	0.99	12	0.12	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		4810	N	N	0	N	00	N
158	20240704	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	20	2	0.20	34703870	3470	32.37	9990	10010	9990	12980	7000	9990	10001.12	0.11	0	2838	10016	10002	9996	9982	9976	10000	9980	22	2990	500	6990	10	1	4302000	431	32.19	0.99	12	0.08	311.00	10070.00	10400	20231215	-3.75	9180	20231222	9.04	10110	-0.99	20240112	9300	7.63	20240213	10400	-3.75	20231215	9180	9.04	20231222	0.00	N	435620	500	21 억		4810	N	N	0	N	00	N
159	20240704	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	20	2	0.20	8963860	896	8.36	9990	10010	9990	12980	7000	9990	10004.31	0.11	0	265	10016	10002	9996	9982	9976	10000	9980	22	2990	500	6990	10	1	4302000	431	32.19	0.99	12	0.02	311.00	10070.00	10400	20231215	-3.75	9180	20231222	9.04	10110	-0.99	20240112	9300	7.63	20240213	10400	-3.75	20231215	9180	9.04	20231222	0.00	N	435620	500	21 억		4810	N	N	0	N	00	N
160	20240704	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	20	2	0.20	8953850	895	8.35	9990	10010	9990	12980	7000	9990	10004.30	0.11	0	265	10016	10002	9996	9982	9976	10000	9980	22	2990	500	6990	10	1	4302000	431	32.19	0.99	12	0.02	311.00	10070.00	10400	20231215	-3.75	9180	20231222	9.04	10110	-0.99	20240112	9300	7.63	20240213	10400	-3.75	20231215	9180	9.04	20231222	0.00	N	435620	500	21 억		4810	N	N	0	N	00	N
161	20240704	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	0	0	0.00	0	0	0	12980	7000	9990	0.00	0.11	0	0	10016	10002	9996	9982	9976	10000	9980	22	2990	500	6990	10	1	4302000	430	32.12	0.99	12	0.00	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		4810	N	N	0	N	00	N
162	20240703	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	107155340	10719	200.81	9990	10010	9990	12980	7000	9990	9996.77	0.12	0	2771	10010	10000	9990	9980	9970	10000	9980	22	2990	500	6990	10	1	4302000	430	32.12	0.99	12	0.25	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		5039	N	N	0	N	00	N
163	20240703	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	103179320	10321	193.35	9990	10010	9990	12980	7000	9990	9997.03	0.12	0	2772	10010	10000	9990	9980	9970	10000	9980	22	2990	500	6990	10	1	4302000	430	32.15	0.99	12	0.24	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		5039	N	N	0	N	00	N
164	20240703	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	102569830	10260	192.21	9990	10010	9990	12980	7000	9990	9997.06	0.12	0	2773	10010	10000	9990	9980	9970	10000	9980	22	2990	500	6990	10	1	4302000	430	32.15	0.99	12	0.24	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		5039	N	N	0	N	00	N
165	20240703	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	102019830	10205	191.18	9990	10010	9990	12980	7000	9990	9997.04	0.12	0	2773	10010	10000	9990	9980	9970	10000	9980	22	2990	500	6990	10	1	4302000	430	32.12	0.99	12	0.24	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		5039	N	N	0	N	00	N
166	20240703	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	97014830	9704	181.79	9990	10010	9990	12980	7000	9990	9997.41	0.12	0	2773	10010	10000	9990	9980	9970	10000	9980	22	2990	500	6990	10	1	4302000	430	32.12	0.99	12	0.23	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		5039	N	N	0	N	00	N
167	20240703	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	96914930	9694	181.60	9990	10010	9990	12980	7000	9990	9997.41	0.12	0	2773	10010	10000	9990	9980	9970	10000	9980	22	2990	500	6990	10	1	4302000	430	32.15	0.99	12	0.23	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		5039	N	N	0	N	00	N
168	20240703	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	10	2	0.10	65605930	6562	122.93	9990	10000	9990	12980	7000	9990	9997.86	0.12	0	2772	10010	10000	9990	9980	9970	10000	9980	22	2990	500	6990	10	1	4302000	430	32.15	0.99	12	0.15	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		5039	N	N	0	N	00	N
169	20240703	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	0	3	0.00	2567430	257	4.81	9990	9990	9990	12980	7000	9990	9990.00	0.12	0	-227	10010	10000	9990	9980	9970	10000	9980	22	2990	500	6990	10	1	4302000	430	32.12	0.99	12	0.01	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		5039	N	N	0	N	00	N
170	20240702	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	53286730	5338	38.65	9990	10000	9980	12970	6990	9980	9982.53	0.12	0	0	10033	10006	9983	9956	9933	10005	9955	22	2990	500	6980	10	1	4302000	430	32.12	0.99	12	0.12	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		5039	N	N	0	N	00	N
171	20240702	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	43296730	4338	31.41	9990	10000	9980	12970	6990	9980	9980.80	0.12	0	0	10033	10006	9983	9956	9933	10005	9955	22	2990	500	6980	10	1	4302000	430	32.12	0.99	12	0.10	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		5039	N	N	0	N	00	N
172	20240702	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	41228800	4131	29.91	9990	10000	9980	12970	6990	9980	9980.34	0.12	0	0	10033	10006	9983	9956	9933	10005	9955	22	2990	500	6980	10	1	4302000	430	32.12	0.99	12	0.10	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		5039	N	N	0	N	00	N
173	20240702	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	40180850	4026	29.15	9990	10000	9980	12970	6990	9980	9980.34	0.12	0	0	10033	10006	9983	9956	9933	10005	9955	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.09	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		5039	N	N	0	N	00	N
174	20240702	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	0	3	0.00	37565970	3764	27.25	9990	10000	9980	12970	6990	9980	9980.33	0.12	0	0	10033	10006	9983	9956	9933	10005	9955	22	2990	500	6980	10	1	4302000	429	32.09	0.99	12	0.09	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		5039	N	N	0	N	00	N
175	20240702	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	32476070	3254	23.56	9990	10000	9980	12970	6990	9980	9980.35	0.12	0	0	10033	10006	9983	9956	9933	10005	9955	22	2990	500	6980	10	1	4302000	430	32.12	0.99	12	0.08	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		5039	N	N	0	N	00	N
176	20240702	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	10	2	0.10	2755480	276	2.00	9990	10000	9980	12970	6990	9980	9983.62	0.12	0	0	10033	10006	9983	9956	9933	10005	9955	22	2990	500	6980	10	1	4302000	430	32.12	0.99	12	0.01	311.00	10070.00	10400	20231215	-3.94	9180	20231222	8.82	10110	-1.19	20240112	9300	7.42	20240213	10400	-3.94	20231215	9180	8.82	20231222	0.00	N	435620	500	21 억		5039	N	N	0	N	00	N
177	20240702	091217	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	20	2	0.20	2066170	207	1.50	9990	10000	9980	12970	6990	9980	9981.50	0.12	0	0	10033	10006	9983	9956	9933	10005	9955	22	2990	500	6980	10	1	4302000	430	32.15	0.99	12	0.00	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		5039	N	N	0	N	00	N
178	20240701	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	20	2	0.20	137947160	13811	189.82	9980	10010	9960	12940	6980	9960	9988.21	0.11	0	207	9993	9976	9963	9946	9933	9985	9955	22	2980	500	6970	10	1	4302000	429	32.09	0.99	12	0.32	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		4832	N	N	0	N	00	N
179	20240701	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	20	2	0.20	137847360	13801	189.68	9980	10010	9960	12940	6980	9960	9988.22	0.11	0	207	9993	9976	9963	9946	9933	9985	9955	22	2980	500	6970	10	1	4302000	429	32.09	0.99	12	0.32	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		4832	N	N	0	N	00	N
180	20240701	141213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	20	2	0.20	136900160	13706	188.37	9980	10010	9960	12940	6980	9960	9988.34	0.11	0	207	9993	9976	9963	9946	9933	9985	9955	22	2980	500	6970	10	1	4302000	429	32.09	0.99	12	0.32	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		4832	N	N	0	N	00	N
181	20240701	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	40	2	0.40	132419140	13257	182.20	9980	10010	9960	12940	6980	9960	9988.62	0.11	0	207	9993	9976	9963	9946	9933	9985	9955	22	2980	500	6970	10	1	4302000	430	32.15	0.99	12	0.31	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		4832	N	N	0	N	00	N
182	20240701	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	40	2	0.40	132419140	13257	182.20	9980	10010	9960	12940	6980	9960	9988.62	0.11	0	207	9993	9976	9963	9946	9933	9985	9955	22	2980	500	6970	10	1	4302000	430	32.15	0.99	12	0.31	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		4832	N	N	0	N	00	N
183	20240701	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	40	2	0.40	113439100	11359	156.12	9980	10010	9960	12940	6980	9960	9986.72	0.11	0	226	9993	9976	9963	9946	9933	9985	9955	22	2980	500	6970	10	1	4302000	430	32.15	0.99	12	0.26	311.00	10070.00	10400	20231215	-3.85	9180	20231222	8.93	10110	-1.09	20240112	9300	7.53	20240213	10400	-3.85	20231215	9180	8.93	20231222	0.00	N	435620	500	21 억		4832	N	N	0	N	00	N
184	20240701	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	20	2	0.20	27832560	2791	38.36	9980	9990	9960	12940	6980	9960	9972.25	0.11	0	227	9993	9976	9963	9946	9933	9985	9955	22	2980	500	6970	10	1	4302000	429	32.09	0.99	12	0.06	311.00	10070.00	10400	20231215	-4.04	9180	20231222	8.71	10110	-1.29	20240112	9300	7.31	20240213	10400	-4.04	20231215	9180	8.71	20231222	0.00	N	435620	500	21 억		4832	N	N	0	N	00	N
185	20240701	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9970	10	2	0.10	7899910	793	10.90	9980	9980	9960	12940	6980	9960	9962.06	0.11	0	0	9993	9976	9963	9946	9933	9985	9955	22	2980	500	6970	10	1	4302000	429	32.06	0.99	12	0.02	311.00	10070.00	10400	20231215	-4.13	9180	20231222	8.61	10110	-1.38	20240112	9300	7.20	20240213	10400	-4.13	20231215	9180	8.61	20231222	0.00	N	435620	500	21 억		4832	N	N	0	N	00	N