KissMeData/439250/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	161320	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10190	30	2	0.30	439971140	43117	733.91	10140	10250	10140	13200	7120	10160	10204.12	0.03	0	0	10240	10200	10160	10120	10080	10220	10140	18	3040	500	7510	10	1	3502000	357	40.92	1.06	12	1.23	249.00	9580.00	10250	20240731	-0.59	9590	20231101	6.26	10250	-0.59	20240731	9690	5.16	20240102	10250	-0.59	20240731	9590	6.26	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
3	20240731	151338	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10230	70	2	0.69	378402930	37075	631.06	10140	10250	10140	13200	7120	10160	10206.42	0.03	0	0	10240	10200	10160	10120	10080	10220	10140	18	3040	500	7510	10	1	3502000	358	41.08	1.07	12	1.06	249.00	9580.00	10250	20240731	-0.20	9590	20231101	6.67	10250	-0.20	20240731	9690	5.57	20240102	10250	-0.20	20240731	9590	6.67	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
4	20240731	141339	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10190	30	2	0.30	213436740	20957	356.71	10140	10200	10140	13200	7120	10160	10184.51	0.03	0	0	10240	10200	10160	10120	10080	10220	10140	18	3040	500	7510	10	1	3502000	357	40.92	1.06	12	0.60	249.00	9580.00	10200	20240730	-0.10	9590	20231101	6.26	10200	0.00	20240730	9690	5.16	20240102	10200	-0.10	20240730	9590	6.26	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
5	20240731	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	10	2	0.10	27944980	2753	46.86	10140	10180	10140	13200	7120	10160	10150.74	0.03	0	0	10240	10200	10160	10120	10080	10220	10140	18	3040	500	7510	10	1	3502000	356	40.84	1.06	12	0.08	249.00	9580.00	10200	20240730	-0.29	9590	20231101	6.05	10200	-0.29	20240730	9690	4.95	20240102	10200	-0.29	20240730	9590	6.05	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
6	20240731	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	10	2	0.10	13196910	1301	22.14	10140	10180	10140	13200	7120	10160	10143.67	0.03	0	28	10240	10200	10160	10120	10080	10220	10140	18	3040	500	7510	10	1	3502000	356	40.84	1.06	12	0.04	249.00	9580.00	10200	20240730	-0.29	9590	20231101	6.05	10200	-0.29	20240730	9690	4.95	20240102	10200	-0.29	20240730	9590	6.05	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
7	20240731	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	-20	5	-0.20	6381070	629	10.71	10140	10180	10140	13200	7120	10160	10144.79	0.03	0	0	10240	10200	10160	10120	10080	10220	10140	18	3040	500	7510	10	1	3502000	355	40.72	1.06	12	0.02	249.00	9580.00	10200	20240730	-0.59	9590	20231101	5.74	10200	-0.59	20240730	9690	4.64	20240102	10200	-0.59	20240730	9590	5.74	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
8	20240731	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-10	5	-0.10	4351490	429	7.30	10140	10180	10140	13200	7120	10160	10143.33	0.03	0	0	10240	10200	10160	10120	10080	10220	10140	18	3040	500	7510	10	1	3502000	355	40.76	1.06	12	0.01	249.00	9580.00	10200	20240730	-0.49	9590	20231101	5.84	10200	-0.49	20240730	9690	4.75	20240102	10200	-0.49	20240730	9590	5.84	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
9	20240731	091329	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	-20	5	-0.20	2849380	281	4.78	10140	10180	10140	13200	7120	10160	10140.14	0.03	0	0	10240	10200	10160	10120	10080	10220	10140	18	3040	500	7510	10	1	3502000	355	40.72	1.06	12	0.01	249.00	9580.00	10200	20240730	-0.59	9590	20231101	5.74	10200	-0.59	20240730	9690	4.64	20240102	10200	-0.59	20240730	9590	5.74	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
10	20240730	161257	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10160	0	3	0.00	59673930	5864	39.60	10120	10200	10120	13200	7120	10160	10176.32	0.03	0	0	10206	10182	10136	10112	10066	10195	10125	18	3040	500	7510	10	1	3502000	356	40.80	1.06	12	0.17	249.00	9580.00	10200	20240730	-0.39	9590	20231101	5.94	10200	-0.39	20240730	9690	4.85	20240102	10200	-0.39	20240730	9590	5.94	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
11	20240730	151325	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10200	40	2	0.39	58657930	5764	38.92	10120	10200	10120	13200	7120	10160	10176.60	0.03	0	0	10206	10182	10136	10112	10066	10195	10125	18	3040	500	7510	10	1	3502000	357	40.96	1.06	12	0.16	249.00	9580.00	10200	20240730	0.00	9590	20231101	6.36	10200	0.00	20240730	9690	5.26	20240102	10200	0.00	20240730	9590	6.36	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
12	20240730	141307	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10150	-10	5	-0.10	15881060	1565	10.57	10120	10160	10120	13200	7120	10160	10147.64	0.03	0	0	10206	10182	10136	10112	10066	10195	10125	18	3040	500	7510	10	1	3502000	355	40.76	1.06	12	0.04	249.00	9580.00	10160	20240729	-0.10	9590	20231101	5.84	10160	0.00	20240729	9690	4.75	20240102	10160	-0.10	20240729	9590	5.84	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
13	20240730	131313	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10160	0	3	0.00	13028900	1284	8.67	10120	10160	10120	13200	7120	10160	10147.12	0.03	0	0	10206	10182	10136	10112	10066	10195	10125	18	3040	500	7510	10	1	3502000	356	40.80	1.06	12	0.04	249.00	9580.00	10160	20240729	0.00	9590	20231101	5.94	10160	0.00	20240729	9690	4.85	20240102	10160	0.00	20240729	9590	5.94	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
14	20240730	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-10	5	-0.10	8511830	839	5.67	10120	10150	10120	13200	7120	10160	10145.21	0.03	0	0	10206	10182	10136	10112	10066	10195	10125	18	3040	500	7510	10	1	3502000	355	40.76	1.06	12	0.02	249.00	9580.00	10160	20240729	-0.10	9590	20231101	5.84	10160	-0.10	20240729	9690	4.75	20240102	10160	-0.10	20240729	9590	5.84	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
15	20240730	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-10	5	-0.10	8491550	837	5.65	10120	10150	10120	13200	7120	10160	10145.22	0.03	0	0	10206	10182	10136	10112	10066	10195	10125	18	3040	500	7510	10	1	3502000	355	40.76	1.06	12	0.02	249.00	9580.00	10160	20240729	-0.10	9590	20231101	5.84	10160	-0.10	20240729	9690	4.75	20240102	10160	-0.10	20240729	9590	5.84	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
16	20240730	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-10	5	-0.10	8076180	796	5.38	10120	10150	10120	13200	7120	10160	10145.95	0.03	0	0	10206	10182	10136	10112	10066	10195	10125	18	3040	500	7510	10	1	3502000	355	40.76	1.06	12	0.02	249.00	9580.00	10160	20240729	-0.10	9590	20231101	5.84	10160	-0.10	20240729	9690	4.75	20240102	10160	-0.10	20240729	9590	5.84	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
17	20240730	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-10	5	-0.10	2557080	252	1.70	10120	10150	10120	13200	7120	10160	10147.14	0.03	0	0	10206	10182	10136	10112	10066	10195	10125	18	3040	500	7510	10	1	3502000	355	40.76	1.06	12	0.01	249.00	9580.00	10160	20240729	-0.10	9590	20231101	5.84	10160	-0.10	20240729	9690	4.75	20240102	10160	-0.10	20240729	9590	5.84	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
18	20240729	161254	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10160	60	2	0.59	150165590	14808	245.90	10100	10160	10090	13130	7070	10100	10140.84	0.03	0	0	10133	10116	10103	10086	10073	10110	10080	18	3030	500	7470	10	1	3502000	356	40.80	1.06	12	0.42	249.00	9580.00	10160	20240729	0.00	9590	20231101	5.94	10160	0.00	20240729	9690	4.85	20240102	10160	0.00	20240729	9590	5.94	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
19	20240729	151315	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10120	20	2	0.20	150145270	14806	245.87	10100	10160	10090	13130	7070	10100	10140.84	0.03	0	0	10133	10116	10103	10086	10073	10110	10080	18	3030	500	7470	10	1	3502000	354	40.64	1.06	12	0.42	249.00	9580.00	10160	20240729	-0.39	9590	20231101	5.53	10160	-0.39	20240729	9690	4.44	20240102	10160	-0.39	20240729	9590	5.53	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
20	20240729	141323	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10150	50	2	0.50	120733390	11908	197.74	10100	10160	10090	13130	7070	10100	10138.85	0.03	0	2	10133	10116	10103	10086	10073	10110	10080	18	3030	500	7470	10	1	3502000	355	40.76	1.06	12	0.34	249.00	9580.00	10160	20240729	-0.10	9590	20231101	5.84	10160	-0.10	20240729	9690	4.75	20240102	10160	-0.10	20240729	9590	5.84	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
21	20240729	131321	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10120	20	2	0.20	19056220	1885	31.30	10100	10120	10090	13130	7070	10100	10109.40	0.03	0	0	10133	10116	10103	10086	10073	10110	10080	18	3030	500	7470	10	1	3502000	354	40.64	1.06	12	0.05	249.00	9580.00	10120	20240724	0.00	9590	20231101	5.53	10120	0.00	20240724	9690	4.44	20240102	10120	0.00	20240724	9590	5.53	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
22	20240729	121321	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10110	10	2	0.10	5306370	525	8.72	10100	10120	10090	13130	7070	10100	10107.37	0.03	0	0	10133	10116	10103	10086	10073	10110	10080	18	3030	500	7470	10	1	3502000	354	40.60	1.06	12	0.01	249.00	9580.00	10120	20240724	-0.10	9590	20231101	5.42	10120	0.00	20240724	9690	4.33	20240102	10120	-0.10	20240724	9590	5.42	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
23	20240729	111309	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10100	0	3	0.00	5104130	505	8.39	10100	10120	10090	13130	7070	10100	10107.19	0.03	0	0	10133	10116	10103	10086	10073	10110	10080	18	3030	500	7470	10	1	3502000	354	40.56	1.05	12	0.01	249.00	9580.00	10120	20240724	-0.20	9590	20231101	5.32	10120	0.00	20240724	9690	4.23	20240102	10120	-0.20	20240724	9590	5.32	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
24	20240729	101305	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10120	20	2	0.20	3801220	376	6.24	10100	10120	10090	13130	7070	10100	10109.63	0.03	0	0	10133	10116	10103	10086	10073	10110	10080	18	3030	500	7470	10	1	3502000	354	40.64	1.06	12	0.01	249.00	9580.00	10120	20240724	0.00	9590	20231101	5.53	10120	0.00	20240724	9690	4.44	20240102	10120	0.00	20240724	9590	5.53	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
25	20240729	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	0	3	0.00	0	0	0.00	0	0	0	13130	7070	10100	0.00	0.03	0	0	10133	10116	10103	10086	10073	10110	10080	18	3030	500	7470	10	1	3502000	354	40.56	1.05	12	0.00	249.00	9580.00	10120	20240724	-0.20	9590	20231101	5.32	10120	-0.20	20240724	9690	4.23	20240102	10120	-0.20	20240724	9590	5.32	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
26	20240726	161244	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10100	10	2	0.10	60835610	6021	279.79	10110	10120	10090	13110	7070	10090	10103.90	0.03	0	0	10130	10110	10090	10070	10050	10120	10080	18	3020	500	7460	10	1	3502000	354	40.56	1.05	12	0.17	249.00	9580.00	10120	20240724	-0.20	9590	20231101	5.32	10120	0.00	20240724	9690	4.23	20240102	10120	-0.20	20240724	9590	5.32	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
27	20240726	151256	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10120	30	2	0.30	59936210	5932	275.65	10110	10120	10090	13110	7070	10090	10103.88	0.03	0	5	10130	10110	10090	10070	10050	10120	10080	18	3020	500	7460	10	1	3502000	354	40.64	1.06	12	0.17	249.00	9580.00	10120	20240724	0.00	9590	20231101	5.53	10120	0.00	20240724	9690	4.44	20240102	10120	0.00	20240724	9590	5.53	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
28	20240726	141255	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10100	10	2	0.10	57459160	5687	264.27	10110	10120	10090	13110	7070	10090	10103.60	0.03	0	5	10130	10110	10090	10070	10050	10120	10080	18	3020	500	7460	10	1	3502000	354	40.56	1.05	12	0.16	249.00	9580.00	10120	20240724	-0.20	9590	20231101	5.32	10120	0.00	20240724	9690	4.23	20240102	10120	-0.20	20240724	9590	5.32	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
29	20240726	131258	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10090	0	3	0.00	51000760	5048	234.57	10110	10120	10090	13110	7070	10090	10103.16	0.03	0	5	10130	10110	10090	10070	10050	10120	10080	18	3020	500	7460	10	1	3502000	353	40.52	1.05	12	0.14	249.00	9580.00	10120	20240724	-0.30	9590	20231101	5.21	10120	0.00	20240724	9690	4.13	20240102	10120	-0.30	20240724	9590	5.21	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
30	20240726	121303	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10090	0	3	0.00	50869590	5035	233.97	10110	10120	10090	13110	7070	10090	10103.20	0.03	0	5	10130	10110	10090	10070	10050	10120	10080	18	3020	500	7460	10	1	3502000	353	40.52	1.05	12	0.14	249.00	9580.00	10120	20240724	-0.30	9590	20231101	5.21	10120	0.00	20240724	9690	4.13	20240102	10120	-0.30	20240724	9590	5.21	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
31	20240726	111302	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10090	0	3	0.00	50556800	5004	232.53	10110	10120	10090	13110	7070	10090	10103.28	0.03	0	5	10130	10110	10090	10070	10050	10120	10080	18	3020	500	7460	10	1	3502000	353	40.52	1.05	12	0.14	249.00	9580.00	10120	20240724	-0.30	9590	20231101	5.21	10120	0.00	20240724	9690	4.13	20240102	10120	-0.30	20240724	9590	5.21	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
32	20240726	101253	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10090	0	3	0.00	50445810	4993	232.02	10110	10120	10090	13110	7070	10090	10103.31	0.03	0	5	10130	10110	10090	10070	10050	10120	10080	18	3020	500	7460	10	1	3502000	353	40.52	1.05	12	0.14	249.00	9580.00	10120	20240724	-0.30	9590	20231101	5.21	10120	0.00	20240724	9690	4.13	20240102	10120	-0.30	20240724	9590	5.21	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
33	20240726	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	0	3	0.00	0	0	0.00	0	0	0	13110	7070	10090	0.00	0.03	0	0	10130	10110	10090	10070	10050	10120	10080	18	3020	500	7460	10	1	3502000	353	40.52	1.05	12	0.00	249.00	9580.00	10120	20240724	-0.30	9590	20231101	5.21	10120	-0.30	20240724	9690	4.13	20240102	10120	-0.30	20240724	9590	5.21	20231101	0.00	N	439250	500	17 억		1198	N	N	0	N	00	N
34	20240725	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	-20	5	-0.20	21715460	2152	35.68	10070	10110	10070	13140	7080	10110	10090.83	0.03	0	-2	10143	10126	10103	10086	10063	10135	10095	18	3030	500	7480	10	1	3502000	353	40.52	1.05	12	0.06	249.00	9580.00	10120	20240724	-0.30	9590	20231101	5.21	10120	-0.30	20240724	9690	4.13	20240102	10120	-0.30	20240724	9590	5.21	20231101	0.00	N	439250	500	17 억		1200	N	N	0	N	00	N
35	20240725	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	-20	5	-0.20	21675100	2148	35.62	10070	10110	10070	13140	7080	10110	10090.83	0.03	0	-2	10143	10126	10103	10086	10063	10135	10095	18	3030	500	7480	10	1	3502000	353	40.52	1.05	12	0.06	249.00	9580.00	10120	20240724	-0.30	9590	20231101	5.21	10120	-0.30	20240724	9690	4.13	20240102	10120	-0.30	20240724	9590	5.21	20231101	0.00	N	439250	500	17 억		1200	N	N	0	N	00	N
36	20240725	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	-20	5	-0.20	20686280	2050	33.99	10070	10110	10070	13140	7080	10110	10090.87	0.03	0	-2	10143	10126	10103	10086	10063	10135	10095	18	3030	500	7480	10	1	3502000	353	40.52	1.05	12	0.06	249.00	9580.00	10120	20240724	-0.30	9590	20231101	5.21	10120	-0.30	20240724	9690	4.13	20240102	10120	-0.30	20240724	9590	5.21	20231101	0.00	N	439250	500	17 억		1200	N	N	0	N	00	N
37	20240725	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	-20	5	-0.20	16121160	1598	26.50	10070	10110	10070	13140	7080	10110	10088.34	0.03	0	-2	10143	10126	10103	10086	10063	10135	10095	18	3030	500	7480	10	1	3502000	353	40.52	1.05	12	0.05	249.00	9580.00	10120	20240724	-0.30	9590	20231101	5.21	10120	-0.30	20240724	9690	4.13	20240102	10120	-0.30	20240724	9590	5.21	20231101	0.00	N	439250	500	17 억		1200	N	N	0	N	00	N
38	20240725	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	-10	5	-0.10	13881110	1376	22.82	10070	10110	10070	13140	7080	10110	10088.02	0.03	0	-2	10143	10126	10103	10086	10063	10135	10095	18	3030	500	7480	10	1	3502000	354	40.56	1.05	12	0.04	249.00	9580.00	10120	20240724	-0.20	9590	20231101	5.32	10120	-0.20	20240724	9690	4.23	20240102	10120	-0.20	20240724	9590	5.32	20231101	0.00	N	439250	500	17 억		1200	N	N	0	N	00	N
39	20240725	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	-20	5	-0.20	9875370	979	16.23	10070	10110	10070	13140	7080	10110	10087.20	0.03	0	-2	10143	10126	10103	10086	10063	10135	10095	18	3030	500	7480	10	1	3502000	353	40.52	1.05	12	0.03	249.00	9580.00	10120	20240724	-0.30	9590	20231101	5.21	10120	-0.30	20240724	9690	4.13	20240102	10120	-0.30	20240724	9590	5.21	20231101	0.00	N	439250	500	17 억		1200	N	N	0	N	00	N
40	20240725	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	-10	5	-0.10	3037120	301	4.99	10070	10110	10070	13140	7080	10110	10090.10	0.03	0	-2	10143	10126	10103	10086	10063	10135	10095	18	3030	500	7480	10	1	3502000	354	40.56	1.05	12	0.01	249.00	9580.00	10120	20240724	-0.20	9590	20231101	5.32	10120	-0.20	20240724	9690	4.23	20240102	10120	-0.20	20240724	9590	5.32	20231101	0.00	N	439250	500	17 억		1200	N	N	0	N	00	N
41	20240725	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	0	3	0.00	0	0	0.00	0	0	0	13140	7080	10110	0.00	0.03	0	0	10143	10126	10103	10086	10063	10135	10095	18	3030	500	7480	10	1	3502000	354	40.60	1.06	12	0.00	249.00	9580.00	10120	20240724	-0.10	9590	20231101	5.42	10120	-0.10	20240724	9690	4.33	20240102	10120	-0.10	20240724	9590	5.42	20231101	0.00	N	439250	500	17 억		1200	N	N	0	N	00	N
42	20240724	161241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10110	20	2	0.20	60911360	6031	112.58	10080	10120	10080	13110	7070	10090	10099.71	0.03	0	-1934	10116	10102	10076	10062	10036	10110	10070	18	3020	500	7460	10	1	3502000	354	40.60	1.06	12	0.17	249.00	9580.00	10120	20240724	-0.10	9590	20231101	5.42	10120	-0.10	20240724	9690	4.33	20240102	10120	-0.10	20240724	9590	5.42	20231101	0.00	N	439250	500	17 억		1200	N	N	0	N	00	N
43	20240724	151301	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10110	20	2	0.20	60304760	5971	111.46	10080	10120	10080	13110	7070	10090	10099.61	0.03	0	-1934	10116	10102	10076	10062	10036	10110	10070	18	3020	500	7460	10	1	3502000	354	40.60	1.06	12	0.17	249.00	9580.00	10120	20240724	-0.10	9590	20231101	5.42	10120	-0.10	20240724	9690	4.33	20240102	10120	-0.10	20240724	9590	5.42	20231101	0.00	N	439250	500	17 억		1200	N	N	0	N	00	N
44	20240724	141257	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10110	20	2	0.20	47537650	4708	87.89	10080	10120	10080	13110	7070	10090	10097.21	0.03	0	-1644	10116	10102	10076	10062	10036	10110	10070	18	3020	500	7460	10	1	3502000	354	40.60	1.06	12	0.13	249.00	9580.00	10120	20240724	-0.10	9590	20231101	5.42	10120	-0.10	20240724	9690	4.33	20240102	10120	-0.10	20240724	9590	5.42	20231101	0.00	N	439250	500	17 억		1200	N	N	0	N	00	N
45	20240724	131259	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10100	10	2	0.10	35215340	3489	65.13	10080	10110	10080	13110	7070	10090	10093.25	0.03	0	-1257	10116	10102	10076	10062	10036	10110	10070	18	3020	500	7460	10	1	3502000	354	40.56	1.05	12	0.10	249.00	9580.00	10110	20240724	-0.10	9590	20231101	5.32	10110	-0.10	20240724	9690	4.23	20240102	10110	-0.10	20240724	9590	5.32	20231101	0.00	N	439250	500	17 억		1200	N	N	0	N	00	N
46	20240724	121259	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10090	0	3	0.00	27330390	2708	50.55	10080	10110	10080	13110	7070	10090	10092.46	0.03	0	-890	10116	10102	10076	10062	10036	10110	10070	18	3020	500	7460	10	1	3502000	353	40.52	1.05	12	0.08	249.00	9580.00	10110	20240724	-0.20	9590	20231101	5.21	10110	-0.20	20240724	9690	4.13	20240102	10110	-0.20	20240724	9590	5.21	20231101	0.00	N	439250	500	17 억		1200	N	N	0	N	00	N
47	20240724	111256	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10090	0	3	0.00	23476010	2326	43.42	10080	10110	10080	13110	7070	10090	10092.87	0.03	0	-522	10116	10102	10076	10062	10036	10110	10070	18	3020	500	7460	10	1	3502000	353	40.52	1.05	12	0.07	249.00	9580.00	10110	20240724	-0.20	9590	20231101	5.21	10110	-0.20	20240724	9690	4.13	20240102	10110	-0.20	20240724	9590	5.21	20231101	0.00	N	439250	500	17 억		1200	N	N	0	N	00	N
48	20240724	101322	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10090	0	3	0.00	16443280	1629	30.41	10080	10110	10080	13110	7070	10090	10094.09	0.03	0	-155	10116	10102	10076	10062	10036	10110	10070	18	3020	500	7460	10	1	3502000	353	40.52	1.05	12	0.05	249.00	9580.00	10110	20240724	-0.20	9590	20231101	5.21	10110	-0.20	20240724	9690	4.13	20240102	10110	-0.20	20240724	9590	5.21	20231101	0.00	N	439250	500	17 억		1200	N	N	0	N	00	N
49	20240724	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	-10	5	-0.10	504000	50	0.93	10080	10080	10080	13110	7070	10090	10080.00	0.03	0	0	10116	10102	10076	10062	10036	10110	10070	18	3020	500	7460	10	1	3502000	353	40.48	1.05	12	0.00	249.00	9580.00	10090	20240723	-0.10	9590	20231101	5.11	10090	-0.10	20240723	9690	4.02	20240102	10090	-0.10	20240723	9590	5.11	20231101	0.00	N	439250	500	17 억		1200	N	N	0	N	00	N
50	20240723	161234	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10090	30	2	0.30	53948000	5357	126.79	10050	10090	10050	13070	7050	10060	10070.56	0.03	0	-7	10066	10062	10056	10052	10046	10065	10055	18	3010	500	7440	10	1	3502000	353	40.52	1.05	12	0.15	249.00	9580.00	10090	20240723	0.00	9590	20231101	5.21	10090	0.00	20240723	9690	4.13	20240102	10090	0.00	20240723	9590	5.21	20231101	0.00	N	439250	500	17 억		1207	N	N	0	N	00	N
51	20240723	151304	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10060	0	3	0.00	53715930	5334	126.25	10050	10090	10050	13070	7050	10060	10070.48	0.03	0	-7	10066	10062	10056	10052	10046	10065	10055	18	3010	500	7440	10	1	3502000	352	40.40	1.05	12	0.15	249.00	9580.00	10090	20240723	-0.30	9590	20231101	4.90	10090	-0.30	20240723	9690	3.82	20240102	10090	-0.30	20240723	9590	4.90	20231101	0.00	N	439250	500	17 억		1207	N	N	0	N	00	N
52	20240723	141237	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10070	10	2	0.10	40046080	3978	94.15	10050	10080	10050	13070	7050	10060	10066.89	0.03	0	0	10066	10062	10056	10052	10046	10065	10055	18	3010	500	7440	10	1	3502000	353	40.44	1.05	12	0.11	249.00	9580.00	10080	20240723	-0.10	9590	20231101	5.01	10080	-0.10	20240723	9690	3.92	20240102	10080	-0.10	20240723	9590	5.01	20231101	0.00	N	439250	500	17 억		1207	N	N	0	N	00	N
53	20240723	131234	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10070	10	2	0.10	39522440	3926	92.92	10050	10080	10050	13070	7050	10060	10066.85	0.03	0	0	10066	10062	10056	10052	10046	10065	10055	18	3010	500	7440	10	1	3502000	353	40.44	1.05	12	0.11	249.00	9580.00	10080	20240723	-0.10	9590	20231101	5.01	10080	-0.10	20240723	9690	3.92	20240102	10080	-0.10	20240723	9590	5.01	20231101	0.00	N	439250	500	17 억		1207	N	N	0	N	00	N
54	20240723	121243	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10060	0	3	0.00	31860240	3165	74.91	10050	10080	10050	13070	7050	10060	10066.43	0.03	0	0	10066	10062	10056	10052	10046	10065	10055	18	3010	500	7440	10	1	3502000	352	40.40	1.05	12	0.09	249.00	9580.00	10080	20240723	-0.20	9590	20231101	4.90	10080	-0.20	20240723	9690	3.82	20240102	10080	-0.20	20240723	9590	4.90	20231101	0.00	N	439250	500	17 억		1207	N	N	0	N	00	N
55	20240723	111241	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10060	0	3	0.00	25955010	2578	61.02	10050	10080	10050	13070	7050	10060	10067.89	0.03	0	0	10066	10062	10056	10052	10046	10065	10055	18	3010	500	7440	10	1	3502000	352	40.40	1.05	12	0.07	249.00	9580.00	10080	20240723	-0.20	9590	20231101	4.90	10080	-0.20	20240723	9690	3.82	20240102	10080	-0.20	20240723	9590	4.90	20231101	0.00	N	439250	500	17 억		1207	N	N	0	N	00	N
56	20240723	101235	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10070	10	2	0.10	6560290	652	15.43	10050	10080	10050	13070	7050	10060	10061.79	0.03	0	0	10066	10062	10056	10052	10046	10065	10055	18	3010	500	7440	10	1	3502000	353	40.44	1.05	12	0.02	249.00	9580.00	10080	20240723	-0.10	9590	20231101	5.01	10080	-0.10	20240723	9690	3.92	20240102	10080	-0.10	20240723	9590	5.01	20231101	0.00	N	439250	500	17 억		1207	N	N	0	N	00	N
57	20240723	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	0	3	0.00	0	0	0.00	0	0	0	13070	7050	10060	0.00	0.03	0	0	10066	10062	10056	10052	10046	10065	10055	18	3010	500	7440	10	1	3502000	352	40.40	1.05	12	0.00	249.00	9580.00	10070	20240715	-0.10	9590	20231101	4.90	10070	-0.10	20240715	9690	3.82	20240102	10070	-0.10	20240715	9590	4.90	20231101	0.00	N	439250	500	17 억		1207	N	N	0	N	00	N
58	20240722	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	10	2	0.10	42457650	4222	141.25	10050	10060	10050	13060	7040	10050	10056.29	0.03	0	0	10063	10056	10043	10036	10023	10060	10040	18	3010	500	7430	10	1	3502000	352	40.40	1.05	12	0.12	249.00	9580.00	10070	20240715	-0.10	9590	20231101	4.90	10070	-0.10	20240715	9690	3.82	20240102	10070	-0.10	20240715	9590	4.90	20231101	0.00	N	439250	500	17 억		1207	N	N	0	N	00	N
59	20240722	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	0	3	0.00	41411420	4118	137.77	10050	10060	10050	13060	7040	10050	10056.20	0.03	0	0	10063	10056	10043	10036	10023	10060	10040	18	3010	500	7430	10	1	3502000	352	40.36	1.05	12	0.12	249.00	9580.00	10070	20240715	-0.20	9590	20231101	4.80	10070	-0.20	20240715	9690	3.72	20240102	10070	-0.20	20240715	9590	4.80	20231101	0.00	N	439250	500	17 억		1207	N	N	0	N	00	N
60	20240722	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	10	2	0.10	39984320	3976	133.02	10050	10060	10050	13060	7040	10050	10056.42	0.03	0	0	10063	10056	10043	10036	10023	10060	10040	18	3010	500	7430	10	1	3502000	352	40.40	1.05	12	0.11	249.00	9580.00	10070	20240715	-0.10	9590	20231101	4.90	10070	-0.10	20240715	9690	3.82	20240102	10070	-0.10	20240715	9590	4.90	20231101	0.00	N	439250	500	17 억		1207	N	N	0	N	00	N
61	20240722	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	10	2	0.10	38094910	3788	126.73	10050	10060	10050	13060	7040	10050	10056.73	0.03	0	0	10063	10056	10043	10036	10023	10060	10040	18	3010	500	7430	10	1	3502000	352	40.40	1.05	12	0.11	249.00	9580.00	10070	20240715	-0.10	9590	20231101	4.90	10070	-0.10	20240715	9690	3.82	20240102	10070	-0.10	20240715	9590	4.90	20231101	0.00	N	439250	500	17 억		1207	N	N	0	N	00	N
62	20240722	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	0	3	0.00	37823320	3761	125.83	10050	10060	10050	13060	7040	10050	10056.72	0.03	0	0	10063	10056	10043	10036	10023	10060	10040	18	3010	500	7430	10	1	3502000	352	40.36	1.05	12	0.11	249.00	9580.00	10070	20240715	-0.20	9590	20231101	4.80	10070	-0.20	20240715	9690	3.72	20240102	10070	-0.20	20240715	9590	4.80	20231101	0.00	N	439250	500	17 억		1207	N	N	0	N	00	N
63	20240722	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	10	2	0.10	35350970	3515	117.60	10050	10060	10050	13060	7040	10050	10057.17	0.03	0	0	10063	10056	10043	10036	10023	10060	10040	18	3010	500	7430	10	1	3502000	352	40.40	1.05	12	0.10	249.00	9580.00	10070	20240715	-0.10	9590	20231101	4.90	10070	-0.10	20240715	9690	3.82	20240102	10070	-0.10	20240715	9590	4.90	20231101	0.00	N	439250	500	17 억		1207	N	N	0	N	00	N
64	20240722	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	10	2	0.10	35340910	3514	117.56	10050	10060	10050	13060	7040	10050	10057.17	0.03	0	0	10063	10056	10043	10036	10023	10060	10040	18	3010	500	7430	10	1	3502000	352	40.40	1.05	12	0.10	249.00	9580.00	10070	20240715	-0.10	9590	20231101	4.90	10070	-0.10	20240715	9690	3.82	20240102	10070	-0.10	20240715	9590	4.90	20231101	0.00	N	439250	500	17 억		1207	N	N	0	N	00	N
65	20240722	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	0	3	0.00	3015000	300	10.04	10050	10050	10050	13060	7040	10050	10050.00	0.03	0	0	10063	10056	10043	10036	10023	10060	10040	18	3010	500	7430	10	1	3502000	352	40.36	1.05	12	0.01	249.00	9580.00	10070	20240715	-0.20	9590	20231101	4.80	10070	-0.20	20240715	9690	3.72	20240102	10070	-0.20	20240715	9590	4.80	20231101	0.00	N	439250	500	17 억		1207	N	N	0	N	00	N
66	20240719	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	10	2	0.10	29719870	2962	72.65	10030	10050	10030	13050	7030	10040	10033.72	0.03	0	0	10060	10050	10040	10030	10020	10045	10025	18	3010	500	7420	10	1	3502000	352	40.36	1.05	12	0.08	249.00	9580.00	10070	20240715	-0.20	9590	20231101	4.80	10070	-0.20	20240715	9690	3.72	20240102	10070	-0.20	20240715	9590	4.80	20231101	0.00	N	439250	500	17 억		1207	N	N	0	N	00	N
67	20240719	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	0	3	0.00	24473810	2440	59.85	10030	10050	10030	13050	7030	10040	10030.25	0.03	0	0	10060	10050	10040	10030	10020	10045	10025	18	3010	500	7420	10	1	3502000	352	40.32	1.05	12	0.07	249.00	9580.00	10070	20240715	-0.30	9590	20231101	4.69	10070	-0.30	20240715	9690	3.61	20240102	10070	-0.30	20240715	9590	4.69	20231101	0.00	N	439250	500	17 억		1207	N	N	0	N	00	N
68	20240719	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	20952760	2089	51.24	10030	10040	10030	13050	7030	10040	10030.04	0.03	0	0	10060	10050	10040	10030	10020	10045	10025	18	3010	500	7420	10	1	3502000	351	40.28	1.05	12	0.06	249.00	9580.00	10070	20240715	-0.40	9590	20231101	4.59	10070	-0.40	20240715	9690	3.51	20240102	10070	-0.40	20240715	9590	4.59	20231101	0.00	N	439250	500	17 억		1207	N	N	0	N	00	N
69	20240719	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	20009940	1995	48.93	10030	10040	10030	13050	7030	10040	10030.05	0.03	0	0	10060	10050	10040	10030	10020	10045	10025	18	3010	500	7420	10	1	3502000	351	40.28	1.05	12	0.06	249.00	9580.00	10070	20240715	-0.40	9590	20231101	4.59	10070	-0.40	20240715	9690	3.51	20240102	10070	-0.40	20240715	9590	4.59	20231101	0.00	N	439250	500	17 억		1207	N	N	0	N	00	N
70	20240719	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	19267680	1921	47.12	10030	10040	10030	13050	7030	10040	10030.03	0.03	0	0	10060	10050	10040	10030	10020	10045	10025	18	3010	500	7420	10	1	3502000	351	40.28	1.05	12	0.05	249.00	9580.00	10070	20240715	-0.40	9590	20231101	4.59	10070	-0.40	20240715	9690	3.51	20240102	10070	-0.40	20240715	9590	4.59	20231101	0.00	N	439250	500	17 억		1207	N	N	0	N	00	N
71	20240719	111223	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	18976810	1892	46.41	10030	10040	10030	13050	7030	10040	10030.03	0.03	0	0	10060	10050	10040	10030	10020	10045	10025	18	3010	500	7420	10	1	3502000	351	40.28	1.05	12	0.05	249.00	9580.00	10070	20240715	-0.40	9590	20231101	4.59	10070	-0.40	20240715	9690	3.51	20240102	10070	-0.40	20240715	9590	4.59	20231101	0.00	N	439250	500	17 억		1207	N	N	0	N	00	N
72	20240719	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	0	3	0.00	320980	32	0.78	10030	10040	10030	13050	7030	10040	10030.62	0.03	0	0	10060	10050	10040	10030	10020	10045	10025	18	3010	500	7420	10	1	3502000	352	40.32	1.05	12	0.00	249.00	9580.00	10070	20240715	-0.30	9590	20231101	4.69	10070	-0.30	20240715	9690	3.61	20240102	10070	-0.30	20240715	9590	4.69	20231101	0.00	N	439250	500	17 억		1207	N	N	0	N	00	N
73	20240719	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-10	5	-0.10	300900	30	0.74	10030	10030	10030	13050	7030	10040	10030.00	0.03	0	0	10060	10050	10040	10030	10020	10045	10025	18	3010	500	7420	10	1	3502000	351	40.28	1.05	12	0.00	249.00	9580.00	10070	20240715	-0.40	9590	20231101	4.59	10070	-0.40	20240715	9690	3.51	20240102	10070	-0.40	20240715	9590	4.59	20231101	0.00	N	439250	500	17 억		1207	N	N	0	N	00	N
74	20240718	161159	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	-10	5	-0.10	40906950	4077	567.04	10050	10050	10030	13060	7040	10050	10033.59	0.03	0	-1205	10076	10062	10046	10032	10016	10070	10040	18	3010	500	7430	10	1	3502000	352	40.32	1.05	12	0.12	249.00	9580.00	10070	20240715	-0.30	9590	20231101	4.69	10070	-0.30	20240715	9690	3.61	20240102	10070	-0.30	20240715	9590	4.69	20231101	0.00	N	439250	500	17 억		1214	N	N	0	N	00	N
75	20240718	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-20	5	-0.20	40204820	4007	557.30	10050	10050	10030	13060	7040	10050	10033.65	0.03	0	-1170	10076	10062	10046	10032	10016	10070	10040	18	3010	500	7430	10	1	3502000	351	40.28	1.05	12	0.11	249.00	9580.00	10070	20240715	-0.40	9590	20231101	4.59	10070	-0.40	20240715	9690	3.51	20240102	10070	-0.40	20240715	9590	4.59	20231101	0.00	N	439250	500	17 억		1214	N	N	0	N	00	N
76	20240718	141202	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-20	5	-0.20	25861910	2577	358.41	10050	10050	10030	13060	7040	10050	10035.67	0.03	0	-883	10076	10062	10046	10032	10016	10070	10040	18	3010	500	7430	10	1	3502000	351	40.28	1.05	12	0.07	249.00	9580.00	10070	20240715	-0.40	9590	20231101	4.59	10070	-0.40	20240715	9690	3.51	20240102	10070	-0.40	20240715	9590	4.59	20231101	0.00	N	439250	500	17 억		1214	N	N	0	N	00	N
77	20240718	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	-10	5	-0.10	14608250	1455	202.36	10050	10050	10040	13060	7040	10050	10040.03	0.03	0	-614	10076	10062	10046	10032	10016	10070	10040	18	3010	500	7430	10	1	3502000	352	40.32	1.05	12	0.04	249.00	9580.00	10070	20240715	-0.30	9590	20231101	4.69	10070	-0.30	20240715	9690	3.61	20240102	10070	-0.30	20240715	9590	4.69	20231101	0.00	N	439250	500	17 억		1214	N	N	0	N	00	N
78	20240718	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	0	3	0.00	7680640	765	106.40	10050	10050	10040	13060	7040	10050	10040.05	0.03	0	-335	10076	10062	10046	10032	10016	10070	10040	18	3010	500	7430	10	1	3502000	352	40.36	1.05	12	0.02	249.00	9580.00	10070	20240715	-0.20	9590	20231101	4.80	10070	-0.20	20240715	9690	3.72	20240102	10070	-0.20	20240715	9590	4.80	20231101	0.00	N	439250	500	17 억		1214	N	N	0	N	00	N
79	20240718	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	-10	5	-0.10	4829270	481	66.90	10050	10050	10040	13060	7040	10050	10040.06	0.03	0	-56	10076	10062	10046	10032	10016	10070	10040	18	3010	500	7430	10	1	3502000	352	40.32	1.05	12	0.01	249.00	9580.00	10070	20240715	-0.30	9590	20231101	4.69	10070	-0.30	20240715	9690	3.61	20240102	10070	-0.30	20240715	9590	4.69	20231101	0.00	N	439250	500	17 억		1214	N	N	0	N	00	N
80	20240718	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	0	3	0.00	562260	56	7.79	10050	10050	10040	13060	7040	10050	10040.36	0.03	0	0	10076	10062	10046	10032	10016	10070	10040	18	3010	500	7430	10	1	3502000	352	40.36	1.05	12	0.00	249.00	9580.00	10070	20240715	-0.20	9590	20231101	4.80	10070	-0.20	20240715	9690	3.72	20240102	10070	-0.20	20240715	9590	4.80	20231101	0.00	N	439250	500	17 억		1214	N	N	0	N	00	N
81	20240718	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	0	3	0.00	0	0	0.00	0	0	0	13060	7040	10050	0.00	0.03	0	0	10076	10062	10046	10032	10016	10070	10040	18	3010	500	7430	10	1	3502000	352	40.36	1.05	12	0.00	249.00	9580.00	10070	20240715	-0.20	9590	20231101	4.80	10070	-0.20	20240715	9690	3.72	20240102	10070	-0.20	20240715	9590	4.80	20231101	0.00	N	439250	500	17 억		1214	N	N	0	N	00	N
82	20240717	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	0	3	0.00	7214830	719	2.14	10040	10060	10030	13060	7040	10050	10034.53	0.03	0	-7	10083	10066	10043	10026	10003	10075	10035	18	3010	500	7430	10	1	3502000	352	40.36	1.05	12	0.02	249.00	9580.00	10070	20240715	-0.20	9590	20231101	4.80	10070	-0.20	20240715	9690	3.72	20240102	10070	-0.20	20240715	9590	4.80	20231101	0.00	N	439250	500	17 억		1221	N	N	0	N	00	N
83	20240717	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-20	5	-0.20	7124540	710	2.11	10040	10060	10030	13060	7040	10050	10034.56	0.03	0	1	10083	10066	10043	10026	10003	10075	10035	18	3010	500	7430	10	1	3502000	351	40.28	1.05	12	0.02	249.00	9580.00	10070	20240715	-0.40	9590	20231101	4.59	10070	-0.40	20240715	9690	3.51	20240102	10070	-0.40	20240715	9590	4.59	20231101	0.00	N	439250	500	17 억		1221	N	N	0	N	00	N
84	20240717	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	0	3	0.00	6031250	601	1.79	10040	10060	10030	13060	7040	10050	10035.36	0.03	0	5	10083	10066	10043	10026	10003	10075	10035	18	3010	500	7430	10	1	3502000	352	40.36	1.05	12	0.02	249.00	9580.00	10070	20240715	-0.20	9590	20231101	4.80	10070	-0.20	20240715	9690	3.72	20240102	10070	-0.20	20240715	9590	4.80	20231101	0.00	N	439250	500	17 억		1221	N	N	0	N	00	N
85	20240717	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	0	3	0.00	3894840	388	1.15	10040	10060	10030	13060	7040	10050	10038.25	0.03	0	5	10083	10066	10043	10026	10003	10075	10035	18	3010	500	7430	10	1	3502000	352	40.36	1.05	12	0.01	249.00	9580.00	10070	20240715	-0.20	9590	20231101	4.80	10070	-0.20	20240715	9690	3.72	20240102	10070	-0.20	20240715	9590	4.80	20231101	0.00	N	439250	500	17 억		1221	N	N	0	N	00	N
86	20240717	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	0	3	0.00	3493230	348	1.03	10040	10060	10030	13060	7040	10050	10038.02	0.03	0	5	10083	10066	10043	10026	10003	10075	10035	18	3010	500	7430	10	1	3502000	352	40.36	1.05	12	0.01	249.00	9580.00	10070	20240715	-0.20	9590	20231101	4.80	10070	-0.20	20240715	9690	3.72	20240102	10070	-0.20	20240715	9590	4.80	20231101	0.00	N	439250	500	17 억		1221	N	N	0	N	00	N
87	20240717	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	0	3	0.00	3493230	348	1.03	10040	10060	10030	13060	7040	10050	10038.02	0.03	0	5	10083	10066	10043	10026	10003	10075	10035	18	3010	500	7430	10	1	3502000	352	40.36	1.05	12	0.01	249.00	9580.00	10070	20240715	-0.20	9590	20231101	4.80	10070	-0.20	20240715	9690	3.72	20240102	10070	-0.20	20240715	9590	4.80	20231101	0.00	N	439250	500	17 억		1221	N	N	0	N	00	N
88	20240717	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	-10	5	-0.10	1526270	152	0.45	10040	10060	10030	13060	7040	10050	10041.25	0.03	0	5	10083	10066	10043	10026	10003	10075	10035	18	3010	500	7430	10	1	3502000	352	40.32	1.05	12	0.00	249.00	9580.00	10070	20240715	-0.30	9590	20231101	4.69	10070	-0.30	20240715	9690	3.61	20240102	10070	-0.30	20240715	9590	4.69	20231101	0.00	N	439250	500	17 억		1221	N	N	0	N	00	N
89	20240717	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	-10	5	-0.10	1004000	100	0.30	10040	10040	10040	13060	7040	10050	10040.00	0.03	0	0	10083	10066	10043	10026	10003	10075	10035	18	3010	500	7430	10	1	3502000	352	40.32	1.05	12	0.00	249.00	9580.00	10070	20240715	-0.30	9590	20231101	4.69	10070	-0.30	20240715	9690	3.61	20240102	10070	-0.30	20240715	9590	4.69	20231101	0.00	N	439250	500	17 억		1221	N	N	0	N	00	N
90	20240716	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	-20	5	-0.20	337963000	33646	557.05	10040	10060	10020	13090	7050	10070	10044.67	0.03	0	92	10103	10086	10053	10036	10003	10095	10045	18	3020	500	7450	10	1	3502000	352	40.36	1.05	12	0.96	249.00	9580.00	10070	20240715	-0.20	9590	20231101	4.80	10070	-0.20	20240715	9690	3.72	20240102	10070	-0.20	20240715	9590	4.80	20231101	0.00	N	439250	500	17 억		1221	N	N	0	N	00	N
91	20240716	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	-20	5	-0.20	337762000	33626	556.72	10040	10060	10020	13090	7050	10070	10044.67	0.03	0	92	10103	10086	10053	10036	10003	10095	10045	18	3020	500	7450	10	1	3502000	352	40.36	1.05	12	0.96	249.00	9580.00	10070	20240715	-0.20	9590	20231101	4.80	10070	-0.20	20240715	9690	3.72	20240102	10070	-0.20	20240715	9590	4.80	20231101	0.00	N	439250	500	17 억		1221	N	N	0	N	00	N
92	20240716	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	-20	5	-0.20	318676850	31727	525.28	10040	10060	10020	13090	7050	10070	10044.34	0.03	0	0	10103	10086	10053	10036	10003	10095	10045	18	3020	500	7450	10	1	3502000	352	40.36	1.05	12	0.91	249.00	9580.00	10070	20240715	-0.20	9590	20231101	4.80	10070	-0.20	20240715	9690	3.72	20240102	10070	-0.20	20240715	9590	4.80	20231101	0.00	N	439250	500	17 억		1221	N	N	0	N	00	N
93	20240716	131318	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	-30	5	-0.30	225554040	22461	371.87	10040	10060	10020	13090	7050	10070	10042.03	0.03	0	0	10103	10086	10053	10036	10003	10095	10045	18	3020	500	7450	10	1	3502000	352	40.32	1.05	12	0.64	249.00	9580.00	10070	20240715	-0.30	9590	20231101	4.69	10070	-0.30	20240715	9690	3.61	20240102	10070	-0.30	20240715	9590	4.69	20231101	0.00	N	439250	500	17 억		1221	N	N	0	N	00	N
94	20240716	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	-30	5	-0.30	221748860	22082	365.60	10040	10060	10020	13090	7050	10070	10042.06	0.03	0	0	10103	10086	10053	10036	10003	10095	10045	18	3020	500	7450	10	1	3502000	352	40.32	1.05	12	0.63	249.00	9580.00	10070	20240715	-0.30	9590	20231101	4.69	10070	-0.30	20240715	9690	3.61	20240102	10070	-0.30	20240715	9590	4.69	20231101	0.00	N	439250	500	17 억		1221	N	N	0	N	00	N
95	20240716	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	10040	-30	5	-0.30	218224810	21731	359.78	10040	10060	10020	13090	7050	10070	10042.10	0.03	0	0	10103	10086	10053	10036	10003	10095	10045	18	3020	500	7450	10	1	3502000	352	40.32	1.05	12	0.62	249.00	9580.00	10070	20240715	-0.30	9590	20231101	4.69	10070	-0.30	20240715	9690	3.61	20240102	10070	-0.30	20240715	9590	4.69	20231101	0.00	N	439250	500	17 억		1221	N	N	0	N	00	N
96	20240716	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	-20	5	-0.20	125305810	12485	206.71	10040	10060	10020	13090	7050	10070	10036.51	0.03	0	0	10103	10086	10053	10036	10003	10095	10045	18	3020	500	7450	10	1	3502000	352	40.36	1.05	12	0.36	249.00	9580.00	10070	20240715	-0.20	9590	20231101	4.80	10070	-0.20	20240715	9690	3.72	20240102	10070	-0.20	20240715	9590	4.80	20231101	0.00	N	439250	500	17 억		1221	N	N	0	N	00	N
97	20240716	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-50	5	-0.50	85765250	8550	141.56	10040	10040	10020	13090	7050	10070	10031.02	0.03	0	0	10103	10086	10053	10036	10003	10095	10045	18	3020	500	7450	10	1	3502000	351	40.24	1.05	12	0.24	249.00	9580.00	10070	20240715	-0.50	9590	20231101	4.48	10070	-0.50	20240715	9690	3.41	20240102	10070	-0.50	20240715	9590	4.48	20231101	0.00	N	439250	500	17 억		1221	N	N	0	N	00	N
98	20240715	161254	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10070	40	2	0.40	60641880	6040	49.76	10030	10070	10020	13030	7030	10030	10040.05	0.04	0	-39	10050	10040	10020	10010	9990	10045	10015	18	3000	500	7420	10	1	3502000	353	40.44	1.05	12	0.17	249.00	9580.00	10200	20230707	-1.27	9590	20231101	5.01	10070	0.00	20240715	9690	3.92	20240102	10070	0.00	20240715	9590	5.01	20231101	0.00	N	439250	500	17 억		1260	N	N	0	N	00	N
99	20240715	151303	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10040	10	2	0.10	55775650	5556	45.77	10030	10050	10020	13030	7030	10030	10038.81	0.04	0	-37	10050	10040	10020	10010	9990	10045	10015	18	3000	500	7420	10	1	3502000	352	40.32	1.05	12	0.16	249.00	9580.00	10200	20230707	-1.57	9590	20231101	4.69	10050	-0.10	20240715	9690	3.61	20240102	10050	-0.10	20240715	9590	4.69	20231101	0.00	N	439250	500	17 억		1260	N	N	0	N	00	N
100	20240715	141300	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10040	10	2	0.10	39952650	3981	32.80	10030	10050	10020	13030	7030	10030	10035.83	0.04	0	-32	10050	10040	10020	10010	9990	10045	10015	18	3000	500	7420	10	1	3502000	352	40.32	1.05	12	0.11	249.00	9580.00	10200	20230707	-1.57	9590	20231101	4.69	10050	-0.10	20240715	9690	3.61	20240102	10050	-0.10	20240715	9590	4.69	20231101	0.00	N	439250	500	17 억		1260	N	N	0	N	00	N
101	20240715	131303	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	10040	10	2	0.10	22050340	2198	18.11	10030	10040	10020	13030	7030	10030	10032.00	0.04	0	-28	10050	10040	10020	10010	9990	10045	10015	18	3000	500	7420	10	1	3502000	352	40.32	1.05	12	0.06	249.00	9580.00	10200	20230707	-1.57	9590	20231101	4.69	10040	0.00	20240412	9690	3.61	20240102	10040	0.00	20240412	9590	4.69	20231101	0.00	N	439250	500	17 억		1260	N	N	0	N	00	N
102	20240715	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	11279510	1125	9.27	10030	10030	10020	13030	7030	10030	10026.23	0.04	0	-27	10050	10040	10020	10010	9990	10045	10015	18	3000	500	7420	10	1	3502000	351	40.28	1.05	12	0.03	249.00	9580.00	10200	20230707	-1.67	9590	20231101	4.59	10040	-0.10	20240412	9690	3.51	20240102	10040	-0.10	20240412	9590	4.59	20231101	0.00	N	439250	500	17 억		1260	N	N	0	N	00	N
103	20240715	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	11159150	1113	9.17	10030	10030	10020	13030	7030	10030	10026.19	0.04	0	-27	10050	10040	10020	10010	9990	10045	10015	18	3000	500	7420	10	1	3502000	351	40.28	1.05	12	0.03	249.00	9580.00	10200	20230707	-1.67	9590	20231101	4.59	10040	-0.10	20240412	9690	3.51	20240102	10040	-0.10	20240412	9590	4.59	20231101	0.00	N	439250	500	17 억		1260	N	N	0	N	00	N
104	20240715	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	8592670	857	7.06	10030	10030	10020	13030	7030	10030	10026.45	0.04	0	-26	10050	10040	10020	10010	9990	10045	10015	18	3000	500	7420	10	1	3502000	351	40.24	1.05	12	0.02	249.00	9580.00	10200	20230707	-1.76	9590	20231101	4.48	10040	-0.20	20240412	9690	3.41	20240102	10040	-0.20	20240412	9590	4.48	20231101	0.00	N	439250	500	17 억		1260	N	N	0	N	00	N
105	20240715	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	0	0	0.00	0	0	0	13030	7030	10030	0.00	0.04	0	0	10050	10040	10020	10010	9990	10045	10015	18	3000	500	7420	10	1	3502000	351	40.28	1.05	12	0.00	249.00	9580.00	10200	20230707	-1.67	9590	20231101	4.59	10040	-0.10	20240412	9690	3.51	20240102	10040	-0.10	20240412	9590	4.59	20231101	0.00	N	439250	500	17 억		1260	N	N	0	N	00	N
106	20240712	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	121454840	12138	66.88	10030	10030	10000	13030	7030	10030	10006.17	0.04	0	0	10050	10040	10020	10010	9990	10045	10015	18	3000	500	7420	10	1	3502000	351	40.28	1.05	12	0.35	249.00	9580.00	10200	20230707	-1.67	9590	20231101	4.59	10040	-0.10	20240412	9690	3.51	20240102	10040	-0.10	20240412	9590	4.59	20231101	0.00	N	439250	500	17 억		1260	N	N	0	N	00	N
107	20240712	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	121434780	12136	66.87	10030	10030	10000	13030	7030	10030	10006.16	0.04	0	0	10050	10040	10020	10010	9990	10045	10015	18	3000	500	7420	10	1	3502000	351	40.24	1.05	12	0.35	249.00	9580.00	10200	20230707	-1.76	9590	20231101	4.48	10040	-0.20	20240412	9690	3.41	20240102	10040	-0.20	20240412	9590	4.48	20231101	0.00	N	439250	500	17 억		1260	N	N	0	N	00	N
108	20240712	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	118341390	11827	65.16	10030	10030	10000	13030	7030	10030	10006.04	0.04	0	0	10050	10040	10020	10010	9990	10045	10015	18	3000	500	7420	10	1	3502000	351	40.20	1.04	12	0.34	249.00	9580.00	10200	20230707	-1.86	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10040	-0.30	20240412	9590	4.38	20231101	0.00	N	439250	500	17 억		1260	N	N	0	N	00	N
109	20240712	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	105348400	10529	58.01	10030	10030	10000	13030	7030	10030	10005.55	0.04	0	0	10050	10040	10020	10010	9990	10045	10015	18	3000	500	7420	10	1	3502000	351	40.20	1.04	12	0.30	249.00	9580.00	10200	20230707	-1.86	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10040	-0.30	20240412	9590	4.38	20231101	0.00	N	439250	500	17 억		1260	N	N	0	N	00	N
110	20240712	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	91684750	9164	50.49	10030	10030	10000	13030	7030	10030	10004.88	0.04	0	100	10050	10040	10020	10010	9990	10045	10015	18	3000	500	7420	10	1	3502000	351	40.20	1.04	12	0.26	249.00	9580.00	10200	20230707	-1.86	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10040	-0.30	20240412	9590	4.38	20231101	0.00	N	439250	500	17 억		1260	N	N	0	N	00	N
111	20240712	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	89012070	8897	49.02	10030	10030	10000	13030	7030	10030	10004.73	0.04	0	100	10050	10040	10020	10010	9990	10045	10015	18	3000	500	7420	10	1	3502000	351	40.20	1.04	12	0.25	249.00	9580.00	10200	20230707	-1.86	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10040	-0.30	20240412	9590	4.38	20231101	0.00	N	439250	500	17 억		1260	N	N	0	N	00	N
112	20240712	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-20	5	-0.20	86199250	8616	47.47	10030	10030	10000	13030	7030	10030	10004.56	0.04	0	100	10050	10040	10020	10010	9990	10045	10015	18	3000	500	7420	10	1	3502000	351	40.20	1.04	12	0.25	249.00	9580.00	10200	20230707	-1.86	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10040	-0.30	20240412	9590	4.38	20231101	0.00	N	439250	500	17 억		1260	N	N	0	N	00	N
113	20240712	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-30	5	-0.30	82895250	8286	45.65	10030	10030	10000	13030	7030	10030	10004.25	0.04	0	0	10050	10040	10020	10010	9990	10045	10015	18	3000	500	7420	10	1	3502000	350	40.16	1.04	12	0.24	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10040	-0.40	20240412	9590	4.28	20231101	0.00	N	439250	500	17 억		1260	N	N	0	N	00	N
114	20240711	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	181677710	18150	237.72	10030	10030	10000	13030	7030	10030	10009.79	0.04	0	-7	10050	10040	10020	10010	9990	10045	10015	18	3000	500	7420	10	1	3502000	351	40.28	1.05	12	0.52	249.00	9580.00	10200	20230707	-1.67	9590	20231101	4.59	10040	-0.10	20240412	9690	3.51	20240102	10040	-0.10	20240412	9590	4.59	20231101	0.00	N	439250	500	17 억		1267	N	N	0	N	00	N
115	20240711	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	181617570	18144	237.64	10030	10030	10000	13030	7030	10030	10009.79	0.04	0	-7	10050	10040	10020	10010	9990	10045	10015	18	3000	500	7420	10	1	3502000	351	40.24	1.05	12	0.52	249.00	9580.00	10200	20230707	-1.76	9590	20231101	4.48	10040	-0.20	20240412	9690	3.41	20240102	10040	-0.20	20240412	9590	4.48	20231101	0.00	N	439250	500	17 억		1267	N	N	0	N	00	N
116	20240711	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	172098570	17194	225.20	10030	10030	10000	13030	7030	10030	10009.22	0.04	0	-3	10050	10040	10020	10010	9990	10045	10015	18	3000	500	7420	10	1	3502000	351	40.24	1.05	12	0.49	249.00	9580.00	10200	20230707	-1.76	9590	20231101	4.48	10040	-0.20	20240412	9690	3.41	20240102	10040	-0.20	20240412	9590	4.48	20231101	0.00	N	439250	500	17 억		1267	N	N	0	N	00	N
117	20240711	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	169676090	16952	222.03	10030	10030	10000	13030	7030	10030	10009.21	0.04	0	-2	10050	10040	10020	10010	9990	10045	10015	18	3000	500	7420	10	1	3502000	351	40.24	1.05	12	0.48	249.00	9580.00	10200	20230707	-1.76	9590	20231101	4.48	10040	-0.20	20240412	9690	3.41	20240102	10040	-0.20	20240412	9590	4.48	20231101	0.00	N	439250	500	17 억		1267	N	N	0	N	00	N
118	20240711	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	167722190	16757	219.48	10030	10030	10000	13030	7030	10030	10009.08	0.04	0	-2	10050	10040	10020	10010	9990	10045	10015	18	3000	500	7420	10	1	3502000	351	40.24	1.05	12	0.48	249.00	9580.00	10200	20230707	-1.76	9590	20231101	4.48	10040	-0.20	20240412	9690	3.41	20240102	10040	-0.20	20240412	9590	4.48	20231101	0.00	N	439250	500	17 억		1267	N	N	0	N	00	N
119	20240711	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	166368270	16622	217.71	10030	10030	10000	13030	7030	10030	10008.92	0.04	0	-2	10050	10040	10020	10010	9990	10045	10015	18	3000	500	7420	10	1	3502000	351	40.28	1.05	12	0.47	249.00	9580.00	10200	20230707	-1.67	9590	20231101	4.59	10040	-0.10	20240412	9690	3.51	20240102	10040	-0.10	20240412	9590	4.59	20231101	0.00	N	439250	500	17 억		1267	N	N	0	N	00	N
120	20240711	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-10	5	-0.10	12058360	1203	15.76	10030	10030	10020	13030	7030	10030	10023.57	0.04	0	0	10050	10040	10020	10010	9990	10045	10015	18	3000	500	7420	10	1	3502000	351	40.24	1.05	12	0.03	249.00	9580.00	10200	20230707	-1.76	9590	20231101	4.48	10040	-0.20	20240412	9690	3.41	20240102	10040	-0.20	20240412	9590	4.48	20231101	0.00	N	439250	500	17 억		1267	N	N	0	N	00	N
121	20240711	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	0	3	0.00	4312900	430	5.63	10030	10030	10030	13030	7030	10030	10030.00	0.04	0	0	10050	10040	10020	10010	9990	10045	10015	18	3000	500	7420	10	1	3502000	351	40.28	1.05	12	0.01	249.00	9580.00	10200	20230707	-1.67	9590	20231101	4.59	10040	-0.10	20240412	9690	3.51	20240102	10040	-0.10	20240412	9590	4.59	20231101	0.00	N	439250	500	17 억		1267	N	N	0	N	00	N
122	20240710	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	20	2	0.20	76445290	7635	122.43	10020	10030	10000	13010	7010	10010	10012.48	0.04	0	-7	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	351	40.28	1.05	12	0.22	249.00	9580.00	10200	20230707	-1.67	9590	20231101	4.59	10040	-0.10	20240412	9690	3.51	20240102	10040	-0.10	20240412	9590	4.59	20231101	0.00	N	439250	500	17 억		1274	N	N	0	N	00	N
123	20240710	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	10	2	0.10	75402190	7531	120.77	10020	10020	10000	13010	7010	10010	10012.24	0.04	0	-5	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	351	40.24	1.05	12	0.22	249.00	9580.00	10200	20230707	-1.76	9590	20231101	4.48	10040	-0.20	20240412	9690	3.41	20240102	10040	-0.20	20240412	9590	4.48	20231101	0.00	N	439250	500	17 억		1274	N	N	0	N	00	N
124	20240710	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	51976470	5193	83.27	10020	10020	10000	13010	7010	10010	10008.95	0.04	0	0	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.15	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10040	-0.40	20240412	9590	4.28	20231101	0.00	N	439250	500	17 억		1274	N	N	0	N	00	N
125	20240710	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	50476470	5043	80.87	10020	10020	10000	13010	7010	10010	10009.21	0.04	0	0	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.14	249.00	9580.00	10200	20230707	-1.86	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10040	-0.30	20240412	9590	4.38	20231101	0.00	N	439250	500	17 억		1274	N	N	0	N	00	N
126	20240710	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	50456450	5041	80.84	10020	10020	10000	13010	7010	10010	10009.21	0.04	0	0	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.14	249.00	9580.00	10200	20230707	-1.86	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10040	-0.30	20240412	9590	4.38	20231101	0.00	N	439250	500	17 억		1274	N	N	0	N	00	N
127	20240710	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	48554550	4851	77.79	10020	10020	10000	13010	7010	10010	10009.18	0.04	0	0	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.14	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10040	-0.40	20240412	9590	4.28	20231101	0.00	N	439250	500	17 억		1274	N	N	0	N	00	N
128	20240710	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	14214070	1420	22.77	10020	10020	10000	13010	7010	10010	10009.91	0.04	0	0	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.04	249.00	9580.00	10200	20230707	-1.86	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10040	-0.30	20240412	9590	4.38	20231101	0.00	N	439250	500	17 억		1274	N	N	0	N	00	N
129	20240710	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	10	2	0.10	10020	1	0.02	10020	10020	10020	13010	7010	10010	10020.00	0.04	0	0	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	351	40.24	1.05	12	0.00	249.00	9580.00	10200	20230707	-1.76	9590	20231101	4.48	10040	-0.20	20240412	9690	3.41	20240102	10040	-0.20	20240412	9590	4.48	20231101	0.00	N	439250	500	17 억		1274	N	N	0	N	00	N
130	20240709	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	62370850	6236	91.71	10010	10010	10000	13010	7010	10010	10001.74	0.04	0	-102	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.18	249.00	9580.00	10200	20230707	-1.86	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10040	-0.30	20240412	9590	4.38	20231101	0.00	N	439250	500	17 억		1376	N	N	0	N	00	N
131	20240709	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	62330840	6232	91.65	10010	10010	10000	13010	7010	10010	10001.74	0.04	0	-99	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.18	249.00	9580.00	10200	20230707	-1.86	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10040	-0.30	20240412	9590	4.38	20231101	0.00	N	439250	500	17 억		1376	N	N	0	N	00	N
132	20240709	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	58410830	5840	85.88	10010	10010	10000	13010	7010	10010	10001.85	0.04	0	-91	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.17	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10040	-0.40	20240412	9590	4.28	20231101	0.00	N	439250	500	17 억		1376	N	N	0	N	00	N
133	20240709	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	53290830	5328	78.35	10010	10010	10000	13010	7010	10010	10002.03	0.04	0	-91	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.15	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10040	-0.40	20240412	9590	4.28	20231101	0.00	N	439250	500	17 억		1376	N	N	0	N	00	N
134	20240709	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	47500830	4749	69.84	10010	10010	10000	13010	7010	10010	10002.28	0.04	0	-91	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.14	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10040	-0.40	20240412	9590	4.28	20231101	0.00	N	439250	500	17 억		1376	N	N	0	N	00	N
135	20240709	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	43430690	4342	63.85	10010	10010	10000	13010	7010	10010	10002.46	0.04	0	-91	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.12	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10040	-0.40	20240412	9590	4.28	20231101	0.00	N	439250	500	17 억		1376	N	N	0	N	00	N
136	20240709	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	43000690	4299	63.22	10010	10010	10000	13010	7010	10010	10002.49	0.04	0	-91	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.12	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10040	-0.40	20240412	9590	4.28	20231101	0.00	N	439250	500	17 억		1376	N	N	0	N	00	N
137	20240709	091242	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	0.04	0	0	10016	10012	10006	10002	9996	10015	10005	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.00	249.00	9580.00	10200	20230707	-1.86	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10040	-0.30	20240412	9590	4.38	20231101	0.00	N	439250	500	17 억		1376	N	N	0	N	00	N
138	20240708	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	68007980	6800	199.30	10000	10010	10000	13010	7010	10010	10001.17	0.04	0	-15	10030	10020	10010	10000	9990	10025	10005	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.19	249.00	9580.00	10200	20230707	-1.86	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10040	-0.30	20240412	9590	4.38	20231101	0.00	N	439250	500	17 억		1391	N	N	0	N	00	N
139	20240708	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	55901230	5590	163.83	10000	10010	10000	13010	7010	10010	10000.22	0.04	0	0	10030	10020	10010	10000	9990	10025	10005	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.16	249.00	9580.00	10200	20230707	-1.86	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10040	-0.30	20240412	9590	4.38	20231101	0.00	N	439250	500	17 억		1391	N	N	0	N	00	N
140	20240708	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	53860190	5386	157.85	10000	10010	10000	13010	7010	10010	10000.04	0.04	0	0	10030	10020	10010	10000	9990	10025	10005	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.15	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10040	-0.40	20240412	9590	4.28	20231101	0.00	N	439250	500	17 억		1391	N	N	0	N	00	N
141	20240708	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	22130190	2213	64.86	10000	10010	10000	13010	7010	10010	10000.09	0.04	0	0	10030	10020	10010	10000	9990	10025	10005	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.06	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10040	-0.40	20240412	9590	4.28	20231101	0.00	N	439250	500	17 억		1391	N	N	0	N	00	N
142	20240708	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	14950190	1495	43.82	10000	10010	10000	13010	7010	10010	10000.13	0.04	0	0	10030	10020	10010	10000	9990	10025	10005	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.04	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10040	-0.40	20240412	9590	4.28	20231101	0.00	N	439250	500	17 억		1391	N	N	0	N	00	N
143	20240708	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	14670090	1467	43.00	10000	10010	10000	13010	7010	10010	10000.06	0.04	0	0	10030	10020	10010	10000	9990	10025	10005	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.04	249.00	9580.00	10200	20230707	-1.86	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10040	-0.30	20240412	9590	4.38	20231101	0.00	N	439250	500	17 억		1391	N	N	0	N	00	N
144	20240708	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	0	3	0.00	14670090	1467	43.00	10000	10010	10000	13010	7010	10010	10000.06	0.04	0	0	10030	10020	10010	10000	9990	10025	10005	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.04	249.00	9580.00	10200	20230707	-1.86	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10040	-0.30	20240412	9590	4.38	20231101	0.00	N	439250	500	17 억		1391	N	N	0	N	00	N
145	20240708	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-10	5	-0.10	11430000	1143	33.50	10000	10000	10000	13010	7010	10010	10000.00	0.04	0	0	10030	10020	10010	10000	9990	10025	10005	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.03	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10040	-0.40	20240412	9590	4.28	20231101	0.00	N	439250	500	17 억		1391	N	N	0	N	00	N
146	20240705	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-10	5	-0.10	34136950	3412	117.09	10000	10020	10000	13020	7020	10020	10004.97	0.04	0	-13	10040	10030	10010	10000	9980	10035	10005	18	3000	500	7410	10	1	3502000	351	40.20	1.04	12	0.10	249.00	9580.00	10200	20230707	-1.86	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10200	-1.86	20230707	9590	4.38	20231101	0.00	N	439250	500	17 억		1404	N	N	0	N	00	N
147	20240705	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-20	5	-0.20	34116930	3410	117.02	10000	10020	10000	13020	7020	10020	10004.96	0.04	0	-13	10040	10030	10010	10000	9980	10035	10005	18	3000	500	7410	10	1	3502000	350	40.16	1.04	12	0.10	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10200	-1.96	20230707	9590	4.28	20231101	0.00	N	439250	500	17 억		1404	N	N	0	N	00	N
148	20240705	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-20	5	-0.20	29196910	2918	100.14	10000	10020	10000	13020	7020	10020	10005.80	0.04	0	-4	10040	10030	10010	10000	9980	10035	10005	18	3000	500	7410	10	1	3502000	350	40.16	1.04	12	0.08	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10200	-1.96	20230707	9590	4.28	20231101	0.00	N	439250	500	17 억		1404	N	N	0	N	00	N
149	20240705	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-10	5	-0.10	27306180	2729	93.65	10000	10020	10000	13020	7020	10020	10005.93	0.04	0	-3	10040	10030	10010	10000	9980	10035	10005	18	3000	500	7410	10	1	3502000	351	40.20	1.04	12	0.08	249.00	9580.00	10200	20230707	-1.86	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10200	-1.86	20230707	9590	4.38	20231101	0.00	N	439250	500	17 억		1404	N	N	0	N	00	N
150	20240705	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	-10	5	-0.10	25684990	2567	88.09	10000	10020	10000	13020	7020	10020	10005.84	0.04	0	-2	10040	10030	10010	10000	9980	10035	10005	18	3000	500	7410	10	1	3502000	351	40.20	1.04	12	0.07	249.00	9580.00	10200	20230707	-1.86	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10200	-1.86	20230707	9590	4.38	20231101	0.00	N	439250	500	17 억		1404	N	N	0	N	00	N
151	20240705	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-20	5	-0.20	11510000	1151	39.50	10000	10000	10000	13020	7020	10020	10000.00	0.04	0	0	10040	10030	10010	10000	9980	10035	10005	18	3000	500	7410	10	1	3502000	350	40.16	1.04	12	0.03	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10200	-1.96	20230707	9590	4.28	20231101	0.00	N	439250	500	17 억		1404	N	N	0	N	00	N
152	20240705	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-20	5	-0.20	9940000	994	34.11	10000	10000	10000	13020	7020	10020	10000.00	0.04	0	0	10040	10030	10010	10000	9980	10035	10005	18	3000	500	7410	10	1	3502000	350	40.16	1.04	12	0.03	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10200	-1.96	20230707	9590	4.28	20231101	0.00	N	439250	500	17 억		1404	N	N	0	N	00	N
153	20240705	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-20	5	-0.20	1270000	127	4.36	10000	10000	10000	13020	7020	10020	10000.00	0.04	0	0	10040	10030	10010	10000	9980	10035	10005	18	3000	500	7410	10	1	3502000	350	40.16	1.04	12	0.00	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10200	-1.96	20230707	9590	4.28	20231101	0.00	N	439250	500	17 억		1404	N	N	0	N	00	N
154	20240704	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	29181930	2914	34.05	10020	10020	9990	13020	7020	10020	10014.39	0.04	0	122	10033	10026	10013	10006	9993	10030	10010	18	3000	500	7410	10	1	3502000	351	40.24	1.05	12	0.08	249.00	9580.00	10200	20230707	-1.76	9590	20231101	4.48	10040	-0.20	20240412	9690	3.41	20240102	10200	-1.76	20230707	9590	4.48	20231101	0.00	N	439250	500	17 억		1282	N	N	0	N	00	N
155	20240704	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-20	5	-0.20	29121810	2908	33.98	10020	10020	9990	13020	7020	10020	10014.38	0.04	0	122	10033	10026	10013	10006	9993	10030	10010	18	3000	500	7410	10	1	3502000	350	40.16	1.04	12	0.08	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10200	-1.96	20230707	9590	4.28	20231101	0.00	N	439250	500	17 억		1282	N	N	0	N	00	N
156	20240704	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-20	5	-0.20	27831810	2779	32.48	10020	10020	9990	13020	7020	10020	10015.04	0.04	0	125	10033	10026	10013	10006	9993	10030	10010	18	3000	500	7410	10	1	3502000	350	40.16	1.04	12	0.08	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10200	-1.96	20230707	9590	4.28	20231101	0.00	N	439250	500	17 억		1282	N	N	0	N	00	N
157	20240704	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	23334650	2330	27.23	10020	10020	9990	13020	7020	10020	10014.87	0.04	0	119	10033	10026	10013	10006	9993	10030	10010	18	3000	500	7410	10	1	3502000	351	40.24	1.05	12	0.07	249.00	9580.00	10200	20230707	-1.76	9590	20231101	4.48	10040	-0.20	20240412	9690	3.41	20240102	10200	-1.76	20230707	9590	4.48	20231101	0.00	N	439250	500	17 억		1282	N	N	0	N	00	N
158	20240704	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	18535070	1851	21.63	10020	10020	9990	13020	7020	10020	10013.54	0.04	0	119	10033	10026	10013	10006	9993	10030	10010	18	3000	500	7410	10	1	3502000	351	40.24	1.05	12	0.05	249.00	9580.00	10200	20230707	-1.76	9590	20231101	4.48	10040	-0.20	20240412	9690	3.41	20240102	10200	-1.76	20230707	9590	4.48	20231101	0.00	N	439250	500	17 억		1282	N	N	0	N	00	N
159	20240704	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	0	3	0.00	13845710	1383	16.16	10020	10020	9990	13020	7020	10020	10011.36	0.04	0	119	10033	10026	10013	10006	9993	10030	10010	18	3000	500	7410	10	1	3502000	351	40.24	1.05	12	0.04	249.00	9580.00	10200	20230707	-1.76	9590	20231101	4.48	10040	-0.20	20240412	9690	3.41	20240102	10200	-1.76	20230707	9590	4.48	20231101	0.00	N	439250	500	17 억		1282	N	N	0	N	00	N
160	20240704	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-20	5	-0.20	5332500	533	6.23	10020	10020	9990	13020	7020	10020	10004.69	0.04	0	119	10033	10026	10013	10006	9993	10030	10010	18	3000	500	7410	10	1	3502000	350	40.16	1.04	12	0.02	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10200	-1.96	20230707	9590	4.28	20231101	0.00	N	439250	500	17 억		1282	N	N	0	N	00	N
161	20240704	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	-20	5	-0.20	2562540	256	2.99	10020	10020	10000	13020	7020	10020	10009.92	0.04	0	122	10033	10026	10013	10006	9993	10030	10010	18	3000	500	7410	10	1	3502000	350	40.16	1.04	12	0.01	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10200	-1.96	20230707	9590	4.28	20231101	0.00	N	439250	500	17 억		1282	N	N	0	N	00	N
162	20240703	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	20	2	0.20	85652340	8557	243.58	10000	10020	10000	13000	7000	10000	10009.62	0.03	0	64	10020	10010	10000	9990	9980	10010	9990	18	3000	500	7400	10	1	3502000	351	40.24	1.05	12	0.24	249.00	9580.00	10200	20230707	-1.76	9590	20231101	4.48	10040	-0.20	20240412	9690	3.41	20240102	10200	-1.76	20230707	9590	4.48	20231101	0.00	N	439250	500	17 억		1218	N	N	0	N	00	N
163	20240703	151223	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	85532210	8545	243.24	10000	10020	10000	13000	7000	10000	10009.62	0.03	0	64	10020	10010	10000	9990	9980	10010	9990	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.24	249.00	9580.00	10200	20230707	-1.86	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10200	-1.86	20230707	9590	4.38	20231101	0.00	N	439250	500	17 억		1218	N	N	0	N	00	N
164	20240703	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	85211890	8513	242.33	10000	10020	10000	13000	7000	10000	10009.62	0.03	0	64	10020	10010	10000	9990	9980	10010	9990	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.24	249.00	9580.00	10200	20230707	-1.86	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10200	-1.86	20230707	9590	4.38	20231101	0.00	N	439250	500	17 억		1218	N	N	0	N	00	N
165	20240703	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	79315720	7924	225.56	10000	10020	10000	13000	7000	10000	10009.56	0.03	0	64	10020	10010	10000	9990	9980	10010	9990	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.23	249.00	9580.00	10200	20230707	-1.86	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10200	-1.86	20230707	9590	4.38	20231101	0.00	N	439250	500	17 억		1218	N	N	0	N	00	N
166	20240703	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	62432120	6239	177.60	10000	10020	10000	13000	7000	10000	10006.75	0.03	0	7	10020	10010	10000	9990	9980	10010	9990	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.18	249.00	9580.00	10200	20230707	-1.86	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10200	-1.86	20230707	9590	4.38	20231101	0.00	N	439250	500	17 억		1218	N	N	0	N	00	N
167	20240703	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	61831520	6179	175.89	10000	10020	10000	13000	7000	10000	10006.72	0.03	0	7	10020	10010	10000	9990	9980	10010	9990	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.18	249.00	9580.00	10200	20230707	-1.86	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10200	-1.86	20230707	9590	4.38	20231101	0.00	N	439250	500	17 억		1218	N	N	0	N	00	N
168	20240703	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	31840050	3184	90.63	10000	10010	10000	13000	7000	10000	10000.02	0.03	0	7	10020	10010	10000	9990	9980	10010	9990	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.09	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10200	-1.96	20230707	9590	4.28	20231101	0.00	N	439250	500	17 억		1218	N	N	0	N	00	N
169	20240703	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	1330000	133	3.79	10000	10000	10000	13000	7000	10000	10000.00	0.03	0	5	10020	10010	10000	9990	9980	10010	9990	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.00	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10200	-1.96	20230707	9590	4.28	20231101	0.00	N	439250	500	17 억		1218	N	N	0	N	00	N
170	20240702	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	35124430	3513	29.18	10000	10010	9990	13000	7000	10000	9998.41	0.03	0	2276	10026	10012	9996	9982	9966	10015	9985	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.10	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10200	-1.96	20230707	9590	4.28	20231101	0.00	N	439250	500	17 억		1218	N	N	0	N	00	N
171	20240702	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	33794430	3380	28.08	10000	10010	9990	13000	7000	10000	9998.35	0.03	0	2302	10026	10012	9996	9982	9966	10015	9985	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.10	249.00	9580.00	10200	20230707	-1.86	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10200	-1.86	20230707	9590	4.38	20231101	0.00	N	439250	500	17 억		1218	N	N	0	N	00	N
172	20240702	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	28494130	2850	23.68	10000	10000	9990	13000	7000	10000	9997.94	0.03	0	2036	10026	10012	9996	9982	9966	10015	9985	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.08	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10200	-1.96	20230707	9590	4.28	20231101	0.00	N	439250	500	17 억		1218	N	N	0	N	00	N
173	20240702	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	24884130	2489	20.68	10000	10000	9990	13000	7000	10000	9997.64	0.03	0	1695	10026	10012	9996	9982	9966	10015	9985	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.07	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10200	-1.96	20230707	9590	4.28	20231101	0.00	N	439250	500	17 억		1218	N	N	0	N	00	N
174	20240702	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	23974130	2398	19.92	10000	10000	9990	13000	7000	10000	9997.55	0.03	0	1604	10026	10012	9996	9982	9966	10015	9985	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.07	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10200	-1.96	20230707	9590	4.28	20231101	0.00	N	439250	500	17 억		1218	N	N	0	N	00	N
175	20240702	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	13344130	1335	11.09	10000	10000	9990	13000	7000	10000	9995.60	0.03	0	541	10026	10012	9996	9982	9966	10015	9985	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.04	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10200	-1.96	20230707	9590	4.28	20231101	0.00	N	439250	500	17 억		1218	N	N	0	N	00	N
176	20240702	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	6605460	661	5.49	10000	10000	9990	13000	7000	10000	9993.13	0.03	0	0	10026	10012	9996	9982	9966	10015	9985	18	3000	500	7400	10	1	3502000	350	40.12	1.04	12	0.02	249.00	9580.00	10200	20230707	-2.06	9590	20231101	4.17	10040	-0.50	20240412	9690	3.10	20240102	10200	-2.06	20230707	9590	4.17	20231101	0.00	N	439250	500	17 억		1218	N	N	0	N	00	N
177	20240702	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9990	-10	5	-0.10	2389620	239	1.99	10000	10000	9990	13000	7000	10000	9998.41	0.03	0	0	10026	10012	9996	9982	9966	10015	9985	18	3000	500	7400	10	1	3502000	350	40.12	1.04	12	0.01	249.00	9580.00	10200	20230707	-2.06	9590	20231101	4.17	10040	-0.50	20240412	9690	3.10	20240102	10200	-2.06	20230707	9590	4.17	20231101	0.00	N	439250	500	17 억		1218	N	N	0	N	00	N
178	20240701	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	120368610	12038	118.08	10000	10010	9980	13000	7000	10000	9999.05	0.04	0	-14	10033	10016	9983	9966	9933	10025	9975	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.34	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10200	-1.96	20230707	9590	4.28	20231101	0.00	N	439250	500	17 억		1232	N	N	0	N	00	N
179	20240701	151217	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	120018820	12003	117.73	10000	10010	9980	13000	7000	10000	9999.07	0.04	0	3	10033	10016	9983	9966	9933	10025	9975	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.34	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10200	-1.96	20230707	9590	4.28	20231101	0.00	N	439250	500	17 억		1232	N	N	0	N	00	N
180	20240701	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	117942220	11795	115.69	10000	10010	9980	13000	7000	10000	9999.34	0.04	0	-3	10033	10016	9983	9966	9933	10025	9975	18	3000	500	7400	10	1	3502000	349	40.08	1.04	12	0.34	249.00	9580.00	10200	20230707	-2.16	9590	20231101	4.07	10040	-0.60	20240412	9690	2.99	20240102	10200	-2.16	20230707	9590	4.07	20231101	0.00	N	439250	500	17 억		1232	N	N	0	N	00	N
181	20240701	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	115417270	11542	113.21	10000	10010	9980	13000	7000	10000	9999.76	0.04	0	-3	10033	10016	9983	9966	9933	10025	9975	18	3000	500	7400	10	1	3502000	349	40.08	1.04	12	0.33	249.00	9580.00	10200	20230707	-2.16	9590	20231101	4.07	10040	-0.60	20240412	9690	2.99	20240102	10200	-2.16	20230707	9590	4.07	20231101	0.00	N	439250	500	17 억		1232	N	N	0	N	00	N
182	20240701	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	113161750	11316	111.00	10000	10010	9980	13000	7000	10000	10000.15	0.04	0	-3	10033	10016	9983	9966	9933	10025	9975	18	3000	500	7400	10	1	3502000	349	40.08	1.04	12	0.32	249.00	9580.00	10200	20230707	-2.16	9590	20231101	4.07	10040	-0.60	20240412	9690	2.99	20240102	10200	-2.16	20230707	9590	4.07	20231101	0.00	N	439250	500	17 억		1232	N	N	0	N	00	N
183	20240701	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	9980	-20	5	-0.20	110746590	11074	108.62	10000	10010	9980	13000	7000	10000	10000.60	0.04	0	-3	10033	10016	9983	9966	9933	10025	9975	18	3000	500	7400	10	1	3502000	349	40.08	1.04	12	0.32	249.00	9580.00	10200	20230707	-2.16	9590	20231101	4.07	10040	-0.60	20240412	9690	2.99	20240102	10200	-2.16	20230707	9590	4.07	20231101	0.00	N	439250	500	17 억		1232	N	N	0	N	00	N
184	20240701	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	10000	0	3	0.00	31235710	3123	30.63	10000	10010	10000	13000	7000	10000	10001.83	0.04	0	157	10033	10016	9983	9966	9933	10025	9975	18	3000	500	7400	10	1	3502000	350	40.16	1.04	12	0.09	249.00	9580.00	10200	20230707	-1.96	9590	20231101	4.28	10040	-0.40	20240412	9690	3.20	20240102	10200	-1.96	20230707	9590	4.28	20231101	0.00	N	439250	500	17 억		1232	N	N	0	N	00	N
185	20240701	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	10010	10	2	0.10	21770010	2177	21.35	10000	10010	10000	13000	7000	10000	10000.00	0.04	0	0	10033	10016	9983	9966	9933	10025	9975	18	3000	500	7400	10	1	3502000	351	40.20	1.04	12	0.06	249.00	9580.00	10200	20230707	-1.86	9590	20231101	4.38	10040	-0.30	20240412	9690	3.30	20240102	10200	-1.86	20230707	9590	4.38	20231101	0.00	N	439250	500	17 억		1232	N	N	0	N	00	N