KissMeData/442310/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	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	4063820	1739	26.42	2340	2340	2320	3040	1640	2340	2336.87	0.21	0	19	2406	2372	2346	2312	2286	2360	2300	7	700	100	1680	5	1	6710000	157	42.45	1.24	12	0.03	55.00	1884.00	2430	20240708	-3.91	2070	20231025	12.80	2430	-3.91	20240708	2120	10.14	20240102	2475	-5.66	20230731	2070	12.80	20231025	0.06	N	442310	100	6 억		13876	N	N	0	N	00	N
3	20240731	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	4017120	1719	26.12	2340	2340	2320	3040	1640	2340	2336.89	0.21	0	20	2406	2372	2346	2312	2286	2360	2300	7	700	100	1680	5	1	6710000	157	42.55	1.24	12	0.03	55.00	1884.00	2430	20240708	-3.70	2070	20231025	13.04	2430	-3.70	20240708	2120	10.38	20240102	2475	-5.45	20230731	2070	13.04	20231025	0.06	N	442310	100	6 억		13876	N	N	0	N	00	N
4	20240731	141343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	3984440	1705	25.91	2340	2340	2320	3040	1640	2340	2336.91	0.21	0	22	2406	2372	2346	2312	2286	2360	2300	7	700	100	1680	5	1	6710000	157	42.55	1.24	12	0.03	55.00	1884.00	2430	20240708	-3.70	2070	20231025	13.04	2430	-3.70	20240708	2120	10.38	20240102	2475	-5.45	20230731	2070	13.04	20231025	0.06	N	442310	100	6 억		13876	N	N	0	N	00	N
5	20240731	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	3984440	1705	25.91	2340	2340	2320	3040	1640	2340	2336.91	0.21	0	22	2406	2372	2346	2312	2286	2360	2300	7	700	100	1680	5	1	6710000	157	42.55	1.24	12	0.03	55.00	1884.00	2430	20240708	-3.70	2070	20231025	13.04	2430	-3.70	20240708	2120	10.38	20240102	2475	-5.45	20230731	2070	13.04	20231025	0.06	N	442310	100	6 억		13876	N	N	0	N	00	N
6	20240731	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	3984440	1705	25.91	2340	2340	2320	3040	1640	2340	2336.91	0.21	0	22	2406	2372	2346	2312	2286	2360	2300	7	700	100	1680	5	1	6710000	157	42.55	1.24	12	0.03	55.00	1884.00	2430	20240708	-3.70	2070	20231025	13.04	2430	-3.70	20240708	2120	10.38	20240102	2475	-5.45	20230731	2070	13.04	20231025	0.06	N	442310	100	6 억		13876	N	N	0	N	00	N
7	20240731	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	1059690	455	6.91	2340	2340	2320	3040	1640	2340	2328.99	0.21	0	22	2406	2372	2346	2312	2286	2360	2300	7	700	100	1680	5	1	6710000	157	42.55	1.24	12	0.01	55.00	1884.00	2430	20240708	-3.70	2070	20231025	13.04	2430	-3.70	20240708	2120	10.38	20240102	2475	-5.45	20230731	2070	13.04	20231025	0.06	N	442310	100	6 억		13876	N	N	0	N	00	N
8	20240731	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	297155	127	1.93	2340	2340	2335	3040	1640	2340	2339.80	0.21	0	22	2406	2372	2346	2312	2286	2360	2300	7	700	100	1680	5	1	6710000	157	42.45	1.24	12	0.00	55.00	1884.00	2430	20240708	-3.91	2070	20231025	12.80	2430	-3.91	20240708	2120	10.14	20240102	2475	-5.66	20230731	2070	12.80	20231025	0.06	N	442310	100	6 억		13876	N	N	0	N	00	N
9	20240731	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	285480	122	1.85	2340	2340	2340	3040	1640	2340	2340.00	0.21	0	22	2406	2372	2346	2312	2286	2360	2300	7	700	100	1680	5	1	6710000	157	42.55	1.24	12	0.00	55.00	1884.00	2430	20240708	-3.70	2070	20231025	13.04	2430	-3.70	20240708	2120	10.38	20240102	2475	-5.45	20230731	2070	13.04	20231025	0.06	N	442310	100	6 억		13876	N	N	0	N	00	N
10	20240730	161300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-5	5	-0.21	15377660	6581	185.22	2375	2380	2320	3045	1645	2345	2336.68	0.21	0	-23	2421	2382	2351	2312	2281	2367	2297	7	700	100	1680	5	1	6710000	157	42.55	1.24	12	0.10	55.00	1884.00	2430	20240708	-3.70	2070	20231025	13.04	2430	-3.70	20240708	2120	10.38	20240102	2475	-5.45	20230731	2070	13.04	20231025	0.06	N	442310	100	6 억		13899	N	N	0	N	00	N
11	20240730	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-15	5	-0.64	14161350	6058	170.50	2375	2380	2320	3045	1645	2345	2337.63	0.21	0	124	2421	2382	2351	2312	2281	2367	2297	7	700	100	1680	5	1	6710000	156	42.36	1.24	12	0.09	55.00	1884.00	2430	20240708	-4.12	2070	20231025	12.56	2430	-4.12	20240708	2120	9.91	20240102	2475	-5.86	20230731	2070	12.56	20231025	0.06	N	442310	100	6 억		13899	N	N	0	N	00	N
12	20240730	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-15	5	-0.64	12712870	5435	152.97	2375	2380	2320	3045	1645	2345	2339.07	0.21	0	146	2421	2382	2351	2312	2281	2367	2297	7	700	100	1680	5	1	6710000	156	42.36	1.24	12	0.08	55.00	1884.00	2430	20240708	-4.12	2070	20231025	12.56	2430	-4.12	20240708	2120	9.91	20240102	2475	-5.86	20230731	2070	12.56	20231025	0.06	N	442310	100	6 억		13899	N	N	0	N	00	N
13	20240730	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	10093400	4307	121.22	2375	2380	2320	3045	1645	2345	2343.49	0.21	0	146	2421	2382	2351	2312	2281	2367	2297	7	700	100	1680	5	1	6710000	157	42.64	1.24	12	0.06	55.00	1884.00	2430	20240708	-3.50	2070	20231025	13.29	2430	-3.50	20240708	2120	10.61	20240102	2475	-5.25	20230731	2070	13.29	20231025	0.06	N	442310	100	6 억		13899	N	N	0	N	00	N
14	20240730	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	10093400	4307	121.22	2375	2380	2320	3045	1645	2345	2343.49	0.21	0	146	2421	2382	2351	2312	2281	2367	2297	7	700	100	1680	5	1	6710000	157	42.64	1.24	12	0.06	55.00	1884.00	2430	20240708	-3.50	2070	20231025	13.29	2430	-3.50	20240708	2120	10.61	20240102	2475	-5.25	20230731	2070	13.29	20231025	0.06	N	442310	100	6 억		13899	N	N	0	N	00	N
15	20240730	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	10093400	4307	121.22	2375	2380	2320	3045	1645	2345	2343.49	0.21	0	146	2421	2382	2351	2312	2281	2367	2297	7	700	100	1680	5	1	6710000	157	42.64	1.24	12	0.06	55.00	1884.00	2430	20240708	-3.50	2070	20231025	13.29	2430	-3.50	20240708	2120	10.61	20240102	2475	-5.25	20230731	2070	13.29	20231025	0.06	N	442310	100	6 억		13899	N	N	0	N	00	N
16	20240730	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	25	2	1.07	7064265	3006	84.60	2375	2380	2350	3045	1645	2345	2350.05	0.21	0	-1	2421	2382	2351	2312	2281	2367	2297	7	700	100	1680	5	1	6710000	159	43.09	1.26	12	0.04	55.00	1884.00	2430	20240708	-2.47	2070	20231025	14.49	2430	-2.47	20240708	2120	11.79	20240102	2475	-4.24	20230731	2070	14.49	20231025	0.06	N	442310	100	6 억		13899	N	N	0	N	00	N
17	20240730	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	35	2	1.49	11895	5	0.14	2375	2380	2375	3045	1645	2345	2379.00	0.21	0	0	2421	2382	2351	2312	2281	2367	2297	7	700	100	1680	5	1	6710000	160	43.27	1.26	12	0.00	55.00	1884.00	2430	20240708	-2.06	2070	20231025	14.98	2430	-2.06	20240708	2120	12.26	20240102	2475	-3.84	20230731	2070	14.98	20231025	0.06	N	442310	100	6 억		13899	N	N	0	N	00	N
18	20240729	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-40	5	-1.68	8317295	3553	2712.21	2390	2390	2320	3100	1670	2385	2340.92	0.21	0	3	2411	2397	2386	2372	2361	2392	2367	7	715	100	1710	5	1	6710000	157	42.64	1.24	12	0.05	55.00	1884.00	2430	20240708	-3.50	2070	20231025	13.29	2430	-3.50	20240708	2120	10.61	20240102	2475	-5.25	20230731	2070	13.29	20231025	0.06	N	442310	100	6 억		13896	N	N	0	N	00	N
19	20240729	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-15	5	-0.63	8082795	3453	2635.88	2390	2390	2320	3100	1670	2385	2340.80	0.21	0	3	2411	2397	2386	2372	2361	2392	2367	7	715	100	1710	5	1	6710000	159	43.09	1.26	12	0.05	55.00	1884.00	2430	20240708	-2.47	2070	20231025	14.49	2430	-2.47	20240708	2120	11.79	20240102	2475	-4.24	20230731	2070	14.49	20231025	0.06	N	442310	100	6 억		13896	N	N	0	N	00	N
20	20240729	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-55	5	-2.31	3914085	1682	1283.97	2390	2390	2320	3100	1670	2385	2327.04	0.21	0	123	2411	2397	2386	2372	2361	2392	2367	7	715	100	1710	5	1	6710000	156	42.36	1.24	12	0.03	55.00	1884.00	2430	20240708	-4.12	2070	20231025	12.56	2430	-4.12	20240708	2120	9.91	20240102	2475	-5.86	20230731	2070	12.56	20231025	0.06	N	442310	100	6 억		13896	N	N	0	N	00	N
21	20240729	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	57200	24	18.32	2390	2390	2380	3100	1670	2385	2383.33	0.21	0	-7	2411	2397	2386	2372	2361	2392	2367	7	715	100	1710	5	1	6710000	160	43.36	1.27	12	0.00	55.00	1884.00	2430	20240708	-1.85	2070	20231025	15.22	2430	-1.85	20240708	2120	12.50	20240102	2475	-3.64	20230731	2070	15.22	20231025	0.06	N	442310	100	6 억		13896	N	N	0	N	00	N
22	20240729	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	57200	24	18.32	2390	2390	2380	3100	1670	2385	2383.33	0.21	0	-7	2411	2397	2386	2372	2361	2392	2367	7	715	100	1710	5	1	6710000	160	43.36	1.27	12	0.00	55.00	1884.00	2430	20240708	-1.85	2070	20231025	15.22	2430	-1.85	20240708	2120	12.50	20240102	2475	-3.64	20230731	2070	15.22	20231025	0.06	N	442310	100	6 억		13896	N	N	0	N	00	N
23	20240729	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	57200	24	18.32	2390	2390	2380	3100	1670	2385	2383.33	0.21	0	-7	2411	2397	2386	2372	2361	2392	2367	7	715	100	1710	5	1	6710000	160	43.36	1.27	12	0.00	55.00	1884.00	2430	20240708	-1.85	2070	20231025	15.22	2430	-1.85	20240708	2120	12.50	20240102	2475	-3.64	20230731	2070	15.22	20231025	0.06	N	442310	100	6 억		13896	N	N	0	N	00	N
24	20240729	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	5	2	0.21	11950	5	3.82	2390	2390	2390	3100	1670	2385	2390.00	0.21	0	-5	2411	2397	2386	2372	2361	2392	2367	7	715	100	1710	5	1	6710000	160	43.45	1.27	12	0.00	55.00	1884.00	2430	20240708	-1.65	2070	20231025	15.46	2430	-1.65	20240708	2120	12.74	20240102	2475	-3.43	20230731	2070	15.46	20231025	0.06	N	442310	100	6 억		13896	N	N	0	N	00	N
25	20240729	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	0	3	0.00	0	0	0.00	0	0	0	3100	1670	2385	0.00	0.21	0	0	2411	2397	2386	2372	2361	2392	2367	7	715	100	1710	5	1	6710000	160	43.36	1.27	12	0.00	55.00	1884.00	2430	20240708	-1.85	2070	20231025	15.22	2430	-1.85	20240708	2120	12.50	20240102	2475	-3.64	20230731	2070	15.22	20231025	0.06	N	442310	100	6 억		13896	N	N	0	N	00	N
26	20240726	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	5	2	0.21	311985	131	0.58	2400	2400	2375	3090	1670	2380	2381.56	0.21	0	-3	2420	2400	2380	2360	2340	2410	2370	7	710	100	1710	5	1	6710000	160	43.36	1.27	12	0.00	55.00	1884.00	2430	20240708	-1.85	2070	20231025	15.22	2430	-1.85	20240708	2120	12.50	20240102	2475	-3.64	20230726	2070	15.22	20231025	0.06	N	442310	100	6 억		13899	N	N	0	N	00	N
27	20240726	151259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	5	2	0.21	283365	119	0.53	2400	2400	2375	3090	1670	2380	2381.22	0.21	0	-3	2420	2400	2380	2360	2340	2410	2370	7	710	100	1710	5	1	6710000	160	43.36	1.27	12	0.00	55.00	1884.00	2430	20240708	-1.85	2070	20231025	15.22	2430	-1.85	20240708	2120	12.50	20240102	2475	-3.64	20230726	2070	15.22	20231025	0.06	N	442310	100	6 억		13899	N	N	0	N	00	N
28	20240726	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	20	2	0.84	12000	5	0.02	2400	2400	2400	3090	1670	2380	2400.00	0.21	0	0	2420	2400	2380	2360	2340	2410	2370	7	710	100	1710	5	1	6710000	161	43.64	1.27	12	0.00	55.00	1884.00	2430	20240708	-1.23	2070	20231025	15.94	2430	-1.23	20240708	2120	13.21	20240102	2475	-3.03	20230726	2070	15.94	20231025	0.06	N	442310	100	6 억		13899	N	N	0	N	00	N
29	20240726	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	20	2	0.84	12000	5	0.02	2400	2400	2400	3090	1670	2380	2400.00	0.21	0	0	2420	2400	2380	2360	2340	2410	2370	7	710	100	1710	5	1	6710000	161	43.64	1.27	12	0.00	55.00	1884.00	2430	20240708	-1.23	2070	20231025	15.94	2430	-1.23	20240708	2120	13.21	20240102	2475	-3.03	20230726	2070	15.94	20231025	0.06	N	442310	100	6 억		13899	N	N	0	N	00	N
30	20240726	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	20	2	0.84	12000	5	0.02	2400	2400	2400	3090	1670	2380	2400.00	0.21	0	0	2420	2400	2380	2360	2340	2410	2370	7	710	100	1710	5	1	6710000	161	43.64	1.27	12	0.00	55.00	1884.00	2430	20240708	-1.23	2070	20231025	15.94	2430	-1.23	20240708	2120	13.21	20240102	2475	-3.03	20230726	2070	15.94	20231025	0.06	N	442310	100	6 억		13899	N	N	0	N	00	N
31	20240726	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	20	2	0.84	12000	5	0.02	2400	2400	2400	3090	1670	2380	2400.00	0.21	0	0	2420	2400	2380	2360	2340	2410	2370	7	710	100	1710	5	1	6710000	161	43.64	1.27	12	0.00	55.00	1884.00	2430	20240708	-1.23	2070	20231025	15.94	2430	-1.23	20240708	2120	13.21	20240102	2475	-3.03	20230726	2070	15.94	20231025	0.06	N	442310	100	6 억		13899	N	N	0	N	00	N
32	20240726	101256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	20	2	0.84	12000	5	0.02	2400	2400	2400	3090	1670	2380	2400.00	0.21	0	0	2420	2400	2380	2360	2340	2410	2370	7	710	100	1710	5	1	6710000	161	43.64	1.27	12	0.00	55.00	1884.00	2430	20240708	-1.23	2070	20231025	15.94	2430	-1.23	20240708	2120	13.21	20240102	2475	-3.03	20230726	2070	15.94	20231025	0.06	N	442310	100	6 억		13899	N	N	0	N	00	N
33	20240726	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	20	2	0.84	12000	5	0.02	2400	2400	2400	3090	1670	2380	2400.00	0.21	0	0	2420	2400	2380	2360	2340	2410	2370	7	710	100	1710	5	1	6710000	161	43.64	1.27	12	0.00	55.00	1884.00	2430	20240708	-1.23	2070	20231025	15.94	2430	-1.23	20240708	2120	13.21	20240102	2475	-3.03	20230726	2070	15.94	20231025	0.06	N	442310	100	6 억		13899	N	N	0	N	00	N
34	20240725	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	25	2	1.06	53657760	22513	1301.33	2375	2400	2360	3060	1650	2355	2383.41	0.21	0	-32	2398	2376	2353	2331	2308	2365	2320	7	705	100	1690	5	1	6710000	160	43.27	1.26	12	0.34	55.00	1884.00	2430	20240708	-2.06	2070	20231025	14.98	2430	-2.06	20240708	2120	12.26	20240102	2475	-3.84	20230725	2070	14.98	20231025	0.06	N	442310	100	6 억		13931	N	N	0	N	00	N
35	20240725	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	25	2	1.06	53631580	22502	1300.69	2375	2400	2360	3060	1650	2355	2383.41	0.21	0	-32	2398	2376	2353	2331	2308	2365	2320	7	705	100	1690	5	1	6710000	160	43.27	1.26	12	0.34	55.00	1884.00	2430	20240708	-2.06	2070	20231025	14.98	2430	-2.06	20240708	2120	12.26	20240102	2475	-3.84	20230725	2070	14.98	20231025	0.06	N	442310	100	6 억		13931	N	N	0	N	00	N
36	20240725	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	25	2	1.06	47431690	19897	1150.12	2375	2400	2360	3060	1650	2355	2383.86	0.21	0	-33	2398	2376	2353	2331	2308	2365	2320	7	705	100	1690	5	1	6710000	160	43.27	1.26	12	0.30	55.00	1884.00	2430	20240708	-2.06	2070	20231025	14.98	2430	-2.06	20240708	2120	12.26	20240102	2475	-3.84	20230725	2070	14.98	20231025	0.06	N	442310	100	6 억		13931	N	N	0	N	00	N
37	20240725	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	35	2	1.49	22490460	9424	544.74	2375	2400	2360	3060	1650	2355	2386.51	0.21	0	-33	2398	2376	2353	2331	2308	2365	2320	7	705	100	1690	5	1	6710000	160	43.45	1.27	12	0.14	55.00	1884.00	2430	20240708	-1.65	2070	20231025	15.46	2430	-1.65	20240708	2120	12.74	20240102	2475	-3.43	20230725	2070	15.46	20231025	0.06	N	442310	100	6 억		13931	N	N	0	N	00	N
38	20240725	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	35	2	1.49	20751510	8695	502.60	2375	2400	2360	3060	1650	2355	2386.60	0.21	0	-33	2398	2376	2353	2331	2308	2365	2320	7	705	100	1690	5	1	6710000	160	43.45	1.27	12	0.13	55.00	1884.00	2430	20240708	-1.65	2070	20231025	15.46	2430	-1.65	20240708	2120	12.74	20240102	2475	-3.43	20230725	2070	15.46	20231025	0.06	N	442310	100	6 억		13931	N	N	0	N	00	N
39	20240725	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	35	2	1.49	17532290	7347	424.68	2375	2400	2360	3060	1650	2355	2386.32	0.21	0	-33	2398	2376	2353	2331	2308	2365	2320	7	705	100	1690	5	1	6710000	160	43.45	1.27	12	0.11	55.00	1884.00	2430	20240708	-1.65	2070	20231025	15.46	2430	-1.65	20240708	2120	12.74	20240102	2475	-3.43	20230725	2070	15.46	20231025	0.06	N	442310	100	6 억		13931	N	N	0	N	00	N
40	20240725	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	35	2	1.49	9251430	3876	224.05	2375	2400	2360	3060	1650	2355	2386.85	0.21	0	-33	2398	2376	2353	2331	2308	2365	2320	7	705	100	1690	5	1	6710000	160	43.45	1.27	12	0.06	55.00	1884.00	2430	20240708	-1.65	2070	20231025	15.46	2430	-1.65	20240708	2120	12.74	20240102	2475	-3.43	20230725	2070	15.46	20231025	0.06	N	442310	100	6 억		13931	N	N	0	N	00	N
41	20240725	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	5	2	0.21	200850	85	4.91	2375	2400	2360	3060	1650	2355	2362.94	0.21	0	-14	2398	2376	2353	2331	2308	2365	2320	7	705	100	1690	5	1	6710000	158	42.91	1.25	12	0.00	55.00	1884.00	2430	20240708	-2.88	2070	20231025	14.01	2430	-2.88	20240708	2120	11.32	20240102	2475	-4.65	20230725	2070	14.01	20231025	0.06	N	442310	100	6 억		13931	N	N	0	N	00	N
42	20240724	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-25	5	-1.05	4066755	1730	44.03	2375	2375	2330	3090	1670	2380	2350.73	0.21	0	-3	2443	2411	2378	2346	2313	2395	2330	7	710	100	1710	5	1	6710000	158	42.82	1.25	12	0.03	55.00	1884.00	2430	20240708	-3.09	2070	20231025	13.77	2430	-3.09	20240708	2120	11.08	20240102	2475	-4.85	20230724	2070	13.77	20231025	0.08	N	442310	100	6 억		13934	N	N	0	N	00	N
43	20240724	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-25	5	-1.05	3864510	1644	41.84	2375	2375	2330	3090	1670	2380	2350.68	0.21	0	54	2443	2411	2378	2346	2313	2395	2330	7	710	100	1710	5	1	6710000	158	42.82	1.25	12	0.02	55.00	1884.00	2430	20240708	-3.09	2070	20231025	13.77	2430	-3.09	20240708	2120	11.08	20240102	2475	-4.85	20230724	2070	13.77	20231025	0.08	N	442310	100	6 억		13934	N	N	0	N	00	N
44	20240724	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-25	5	-1.05	3433545	1461	37.19	2375	2375	2330	3090	1670	2380	2350.13	0.21	0	54	2443	2411	2378	2346	2313	2395	2330	7	710	100	1710	5	1	6710000	158	42.82	1.25	12	0.02	55.00	1884.00	2430	20240708	-3.09	2070	20231025	13.77	2430	-3.09	20240708	2120	11.08	20240102	2475	-4.85	20230724	2070	13.77	20231025	0.08	N	442310	100	6 억		13934	N	N	0	N	00	N
45	20240724	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-25	5	-1.05	2539145	1081	27.51	2375	2375	2330	3090	1670	2380	2348.89	0.21	0	54	2443	2411	2378	2346	2313	2395	2330	7	710	100	1710	5	1	6710000	158	42.82	1.25	12	0.02	55.00	1884.00	2430	20240708	-3.09	2070	20231025	13.77	2430	-3.09	20240708	2120	11.08	20240102	2475	-4.85	20230724	2070	13.77	20231025	0.08	N	442310	100	6 억		13934	N	N	0	N	00	N
46	20240724	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-30	5	-1.26	1776125	757	19.27	2375	2375	2330	3090	1670	2380	2346.27	0.21	0	-3	2443	2411	2378	2346	2313	2395	2330	7	710	100	1710	5	1	6710000	158	42.73	1.25	12	0.01	55.00	1884.00	2430	20240708	-3.29	2070	20231025	13.53	2430	-3.29	20240708	2120	10.85	20240102	2475	-5.05	20230724	2070	13.53	20231025	0.08	N	442310	100	6 억		13934	N	N	0	N	00	N
47	20240724	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-25	5	-1.05	1541125	657	16.72	2375	2375	2330	3090	1670	2380	2345.70	0.21	0	-3	2443	2411	2378	2346	2313	2395	2330	7	710	100	1710	5	1	6710000	158	42.82	1.25	12	0.01	55.00	1884.00	2430	20240708	-3.09	2070	20231025	13.77	2430	-3.09	20240708	2120	11.08	20240102	2475	-4.85	20230724	2070	13.77	20231025	0.08	N	442310	100	6 억		13934	N	N	0	N	00	N
48	20240724	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	599125	257	6.54	2375	2375	2330	3090	1670	2380	2331.23	0.21	0	-2	2443	2411	2378	2346	2313	2395	2330	7	710	100	1710	5	1	6710000	159	43.18	1.26	12	0.00	55.00	1884.00	2430	20240708	-2.26	2070	20231025	14.73	2430	-2.26	20240708	2120	12.03	20240102	2475	-4.04	20230724	2070	14.73	20231025	0.08	N	442310	100	6 억		13934	N	N	0	N	00	N
49	20240724	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	4750	2	0.05	2375	2375	2375	3090	1670	2380	2375.00	0.21	0	-2	2443	2411	2378	2346	2313	2395	2330	7	710	100	1710	5	1	6710000	159	43.18	1.26	12	0.00	55.00	1884.00	2430	20240708	-2.26	2070	20231025	14.73	2430	-2.26	20240708	2120	12.03	20240102	2475	-4.04	20230724	2070	14.73	20231025	0.08	N	442310	100	6 억		13934	N	N	0	N	00	N
50	20240723	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	9350875	3929	19.05	2410	2410	2345	3090	1670	2380	2379.96	0.21	0	-125	2440	2410	2380	2350	2320	2425	2365	7	710	100	1710	5	1	6710000	160	43.27	1.26	12	0.06	55.00	1884.00	2430	20240708	-2.06	2070	20231025	14.98	2430	-2.06	20240708	2120	12.26	20240102	2475	-3.84	20230724	2070	14.98	20231025	0.08	N	442310	100	6 억		14059	N	N	0	N	00	N
51	20240723	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	9310415	3912	18.97	2410	2410	2345	3090	1670	2380	2379.96	0.21	0	-125	2440	2410	2380	2350	2320	2425	2365	7	710	100	1710	5	1	6710000	160	43.27	1.26	12	0.06	55.00	1884.00	2430	20240708	-2.06	2070	20231025	14.98	2430	-2.06	20240708	2120	12.26	20240102	2475	-3.84	20230724	2070	14.98	20231025	0.08	N	442310	100	6 억		14059	N	N	0	N	00	N
52	20240723	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	4239240	1781	8.63	2410	2410	2345	3090	1670	2380	2380.26	0.21	0	-3	2440	2410	2380	2350	2320	2425	2365	7	710	100	1710	5	1	6710000	159	43.18	1.26	12	0.03	55.00	1884.00	2430	20240708	-2.26	2070	20231025	14.73	2430	-2.26	20240708	2120	12.03	20240102	2475	-4.04	20230724	2070	14.73	20231025	0.08	N	442310	100	6 억		14059	N	N	0	N	00	N
53	20240723	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	5	2	0.21	3605115	1514	7.34	2410	2410	2345	3090	1670	2380	2381.19	0.21	0	-2	2440	2410	2380	2350	2320	2425	2365	7	710	100	1710	5	1	6710000	160	43.36	1.27	12	0.02	55.00	1884.00	2430	20240708	-1.85	2070	20231025	15.22	2430	-1.85	20240708	2120	12.50	20240102	2475	-3.64	20230724	2070	15.22	20231025	0.08	N	442310	100	6 억		14059	N	N	0	N	00	N
54	20240723	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	20	2	0.84	2179005	906	4.39	2410	2410	2400	3090	1670	2380	2405.08	0.21	0	-2	2440	2410	2380	2350	2320	2425	2365	7	710	100	1710	5	1	6710000	161	43.64	1.27	12	0.01	55.00	1884.00	2430	20240708	-1.23	2070	20231025	15.94	2430	-1.23	20240708	2120	13.21	20240102	2475	-3.03	20230724	2070	15.94	20231025	0.08	N	442310	100	6 억		14059	N	N	0	N	00	N
55	20240723	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	20	2	0.84	2179005	906	4.39	2410	2410	2400	3090	1670	2380	2405.08	0.21	0	-2	2440	2410	2380	2350	2320	2425	2365	7	710	100	1710	5	1	6710000	161	43.64	1.27	12	0.01	55.00	1884.00	2430	20240708	-1.23	2070	20231025	15.94	2430	-1.23	20240708	2120	13.21	20240102	2475	-3.03	20230724	2070	15.94	20231025	0.08	N	442310	100	6 억		14059	N	N	0	N	00	N
56	20240723	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	20	2	0.84	2179005	906	4.39	2410	2410	2400	3090	1670	2380	2405.08	0.21	0	-2	2440	2410	2380	2350	2320	2425	2365	7	710	100	1710	5	1	6710000	161	43.64	1.27	12	0.01	55.00	1884.00	2430	20240708	-1.23	2070	20231025	15.94	2430	-1.23	20240708	2120	13.21	20240102	2475	-3.03	20230724	2070	15.94	20231025	0.08	N	442310	100	6 억		14059	N	N	0	N	00	N
57	20240723	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	30	2	1.26	1111005	461	2.23	2410	2410	2405	3090	1670	2380	2409.99	0.21	0	-1	2440	2410	2380	2350	2320	2425	2365	7	710	100	1710	5	1	6710000	162	43.82	1.28	12	0.01	55.00	1884.00	2430	20240708	-0.82	2070	20231025	16.43	2430	-0.82	20240708	2120	13.68	20240102	2475	-2.63	20230724	2070	16.43	20231025	0.08	N	442310	100	6 억		14059	N	N	0	N	00	N
58	20240722	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	25	2	1.06	49138055	20627	82.88	2350	2410	2350	3060	1650	2355	2382.22	0.21	0	-43	2418	2386	2343	2311	2268	2402	2327	7	705	100	1690	5	1	6710000	160	43.27	1.26	12	0.31	55.00	1884.00	2430	20240708	-2.06	2070	20231025	14.98	2430	-2.06	20240708	2120	12.26	20240102	2475	-3.84	20230724	2070	14.98	20231025	0.07	N	442310	100	6 억		14102	N	N	0	N	00	N
59	20240722	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	25	2	1.06	49097595	20610	82.81	2350	2410	2350	3060	1650	2355	2382.22	0.21	0	-43	2418	2386	2343	2311	2268	2402	2327	7	705	100	1690	5	1	6710000	160	43.27	1.26	12	0.31	55.00	1884.00	2430	20240708	-2.06	2070	20231025	14.98	2430	-2.06	20240708	2120	12.26	20240102	2475	-3.84	20230724	2070	14.98	20231025	0.07	N	442310	100	6 억		14102	N	N	0	N	00	N
60	20240722	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	25	2	1.06	46843620	19657	78.98	2350	2410	2350	3060	1650	2355	2383.05	0.21	0	-44	2418	2386	2343	2311	2268	2402	2327	7	705	100	1690	5	1	6710000	160	43.27	1.26	12	0.29	55.00	1884.00	2430	20240708	-2.06	2070	20231025	14.98	2430	-2.06	20240708	2120	12.26	20240102	2475	-3.84	20230724	2070	14.98	20231025	0.07	N	442310	100	6 억		14102	N	N	0	N	00	N
61	20240722	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	25	2	1.06	46841240	19656	78.97	2350	2410	2350	3060	1650	2355	2383.05	0.21	0	-44	2418	2386	2343	2311	2268	2402	2327	7	705	100	1690	5	1	6710000	160	43.27	1.26	12	0.29	55.00	1884.00	2430	20240708	-2.06	2070	20231025	14.98	2430	-2.06	20240708	2120	12.26	20240102	2475	-3.84	20230724	2070	14.98	20231025	0.07	N	442310	100	6 억		14102	N	N	0	N	00	N
62	20240722	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	41860455	17550	70.51	2350	2410	2350	3060	1650	2355	2385.21	0.21	0	-44	2418	2386	2343	2311	2268	2402	2327	7	705	100	1690	5	1	6710000	159	43.00	1.26	12	0.26	55.00	1884.00	2430	20240708	-2.67	2070	20231025	14.25	2430	-2.67	20240708	2120	11.56	20240102	2475	-4.44	20230724	2070	14.25	20231025	0.07	N	442310	100	6 억		14102	N	N	0	N	00	N
63	20240722	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	30	2	1.27	39899600	16727	67.21	2350	2410	2350	3060	1650	2355	2385.34	0.21	0	-44	2418	2386	2343	2311	2268	2402	2327	7	705	100	1690	5	1	6710000	160	43.36	1.27	12	0.25	55.00	1884.00	2430	20240708	-1.85	2070	20231025	15.22	2430	-1.85	20240708	2120	12.50	20240102	2475	-3.64	20230724	2070	15.22	20231025	0.07	N	442310	100	6 억		14102	N	N	0	N	00	N
64	20240722	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	35	2	1.49	38631600	16196	65.07	2350	2410	2350	3060	1650	2355	2385.26	0.21	0	-44	2418	2386	2343	2311	2268	2402	2327	7	705	100	1690	5	1	6710000	160	43.45	1.27	12	0.24	55.00	1884.00	2430	20240708	-1.65	2070	20231025	15.46	2430	-1.65	20240708	2120	12.74	20240102	2475	-3.43	20230724	2070	15.46	20231025	0.07	N	442310	100	6 억		14102	N	N	0	N	00	N
65	20240722	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	25	2	1.06	13883380	5867	23.57	2350	2395	2350	3060	1650	2355	2366.35	0.21	0	510	2418	2386	2343	2311	2268	2402	2327	7	705	100	1690	5	1	6710000	160	43.27	1.26	12	0.09	55.00	1884.00	2430	20240708	-2.06	2070	20231025	14.98	2430	-2.06	20240708	2120	12.26	20240102	2475	-3.84	20230724	2070	14.98	20231025	0.07	N	442310	100	6 억		14102	N	N	0	N	00	N
66	20240719	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	55	2	2.39	58188555	24889	130.21	2305	2375	2300	2990	1610	2300	2337.92	0.21	0	-125	2406	2352	2326	2272	2246	2340	2260	7	690	100	1650	5	1	6710000	158	42.82	1.25	12	0.37	55.00	1884.00	2430	20240708	-3.09	2070	20231025	13.77	2430	-3.09	20240708	2120	11.08	20240102	2475	-4.85	20230719	2070	13.77	20231025	0.07	N	442310	100	6 억		14227	N	N	0	N	00	N
67	20240719	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	55	2	2.39	57091125	24423	127.78	2305	2375	2300	2990	1610	2300	2337.60	0.21	0	-125	2406	2352	2326	2272	2246	2340	2260	7	690	100	1650	5	1	6710000	158	42.82	1.25	12	0.36	55.00	1884.00	2430	20240708	-3.09	2070	20231025	13.77	2430	-3.09	20240708	2120	11.08	20240102	2475	-4.85	20230719	2070	13.77	20231025	0.07	N	442310	100	6 억		14227	N	N	0	N	00	N
68	20240719	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	60	2	2.61	41633085	17856	93.42	2305	2365	2300	2990	1610	2300	2331.60	0.21	0	-45	2406	2352	2326	2272	2246	2340	2260	7	690	100	1650	5	1	6710000	158	42.91	1.25	12	0.27	55.00	1884.00	2430	20240708	-2.88	2070	20231025	14.01	2430	-2.88	20240708	2120	11.32	20240102	2475	-4.65	20230719	2070	14.01	20231025	0.07	N	442310	100	6 억		14227	N	N	0	N	00	N
69	20240719	131215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	45	2	1.96	31669345	13631	71.31	2305	2360	2300	2990	1610	2300	2323.33	0.21	0	-45	2406	2352	2326	2272	2246	2340	2260	7	690	100	1650	5	1	6710000	157	42.64	1.24	12	0.20	55.00	1884.00	2430	20240708	-3.50	2070	20231025	13.29	2430	-3.50	20240708	2120	10.61	20240102	2475	-5.25	20230719	2070	13.29	20231025	0.07	N	442310	100	6 억		14227	N	N	0	N	00	N
70	20240719	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	50	2	2.17	22162735	9586	50.15	2305	2360	2300	2990	1610	2300	2311.99	0.21	0	-45	2406	2352	2326	2272	2246	2340	2260	7	690	100	1650	5	1	6710000	158	42.73	1.25	12	0.14	55.00	1884.00	2430	20240708	-3.29	2070	20231025	13.53	2430	-3.29	20240708	2120	10.85	20240102	2475	-5.05	20230719	2070	13.53	20231025	0.07	N	442310	100	6 억		14227	N	N	0	N	00	N
71	20240719	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	17359750	7529	39.39	2305	2360	2300	2990	1610	2300	2305.72	0.21	0	587	2406	2352	2326	2272	2246	2340	2260	7	690	100	1650	5	1	6710000	155	41.91	1.22	12	0.11	55.00	1884.00	2430	20240708	-5.14	2070	20231025	11.35	2430	-5.14	20240708	2120	8.73	20240102	2475	-6.87	20230719	2070	11.35	20231025	0.07	N	442310	100	6 억		14227	N	N	0	N	00	N
72	20240719	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	5	2	0.22	16152210	7004	36.64	2305	2360	2300	2990	1610	2300	2306.14	0.21	0	587	2406	2352	2326	2272	2246	2340	2260	7	690	100	1650	5	1	6710000	155	41.91	1.22	12	0.10	55.00	1884.00	2430	20240708	-5.14	2070	20231025	11.35	2430	-5.14	20240708	2120	8.73	20240102	2475	-6.87	20230719	2070	11.35	20231025	0.07	N	442310	100	6 억		14227	N	N	0	N	00	N
73	20240719	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	25	2	1.09	9146340	3968	20.76	2305	2325	2305	2990	1610	2300	2305.03	0.21	0	-5	2406	2352	2326	2272	2246	2340	2260	7	690	100	1650	5	1	6710000	156	42.27	1.23	12	0.06	55.00	1884.00	2430	20240708	-4.32	2070	20231025	12.32	2430	-4.32	20240708	2120	9.67	20240102	2475	-6.06	20230719	2070	12.32	20231025	0.07	N	442310	100	6 억		14227	N	N	0	N	00	N
74	20240718	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-65	5	-2.75	44503430	19114	2380.32	2380	2380	2300	3070	1660	2365	2328.32	0.22	0	-15153	2371	2367	2361	2357	2351	2370	2360	7	705	100	1700	5	1	6710000	154	41.82	1.22	12	0.28	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2475	-7.07	20230718	2070	11.11	20231025	0.07	N	442310	100	6 억		15043	N	N	0	N	00	N
75	20240718	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-65	5	-2.75	43095770	18502	2304.11	2380	2380	2300	3070	1660	2365	2329.25	0.22	0	-14544	2371	2367	2361	2357	2351	2370	2360	7	705	100	1700	5	1	6710000	154	41.82	1.22	12	0.28	55.00	1884.00	2430	20240708	-5.35	2070	20231025	11.11	2430	-5.35	20240708	2120	8.49	20240102	2475	-7.07	20230718	2070	11.11	20231025	0.07	N	442310	100	6 억		15043	N	N	0	N	00	N
76	20240718	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-60	5	-2.54	33937725	14525	1808.84	2380	2380	2300	3070	1660	2365	2336.50	0.22	0	-10571	2371	2367	2361	2357	2351	2370	2360	7	705	100	1700	5	1	6710000	155	41.91	1.22	12	0.22	55.00	1884.00	2430	20240708	-5.14	2070	20231025	11.35	2430	-5.14	20240708	2120	8.73	20240102	2475	-6.87	20230718	2070	11.35	20231025	0.07	N	442310	100	6 억		15043	N	N	0	N	00	N
77	20240718	131205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-35	5	-1.48	17554195	7449	927.65	2380	2380	2330	3070	1660	2365	2356.58	0.22	0	-6540	2371	2367	2361	2357	2351	2370	2360	7	705	100	1700	5	1	6710000	156	42.36	1.24	12	0.11	55.00	1884.00	2430	20240708	-4.12	2070	20231025	12.56	2430	-4.12	20240708	2120	9.91	20240102	2475	-5.86	20230718	2070	12.56	20231025	0.07	N	442310	100	6 억		15043	N	N	0	N	00	N
78	20240718	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-5	5	-0.21	9485730	4019	500.50	2380	2380	2360	3070	1660	2365	2360.22	0.22	0	-3892	2371	2367	2361	2357	2351	2370	2360	7	705	100	1700	5	1	6710000	158	42.91	1.25	12	0.06	55.00	1884.00	2430	20240708	-2.88	2070	20231025	14.01	2430	-2.88	20240708	2120	11.32	20240102	2475	-4.65	20230718	2070	14.01	20231025	0.07	N	442310	100	6 억		15043	N	N	0	N	00	N
79	20240718	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-5	5	-0.21	1456630	617	76.84	2380	2380	2360	3070	1660	2365	2360.83	0.22	0	-562	2371	2367	2361	2357	2351	2370	2360	7	705	100	1700	5	1	6710000	158	42.91	1.25	12	0.01	55.00	1884.00	2430	20240708	-2.88	2070	20231025	14.01	2430	-2.88	20240708	2120	11.32	20240102	2475	-4.65	20230718	2070	14.01	20231025	0.07	N	442310	100	6 억		15043	N	N	0	N	00	N
80	20240718	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	15	2	0.63	35700	15	1.87	2380	2380	2380	3070	1660	2365	2380.00	0.22	0	0	2371	2367	2361	2357	2351	2370	2360	7	705	100	1700	5	1	6710000	160	43.27	1.26	12	0.00	55.00	1884.00	2430	20240708	-2.06	2070	20231025	14.98	2430	-2.06	20240708	2120	12.26	20240102	2475	-3.84	20230718	2070	14.98	20231025	0.07	N	442310	100	6 억		15043	N	N	0	N	00	N
81	20240718	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	0	3	0.00	0	0	0.00	0	0	0	3070	1660	2365	0.00	0.22	0	0	2371	2367	2361	2357	2351	2370	2360	7	705	100	1700	5	1	6710000	159	43.00	1.26	12	0.00	55.00	1884.00	2430	20240708	-2.67	2070	20231025	14.25	2430	-2.67	20240708	2120	11.56	20240102	2475	-4.44	20230718	2070	14.25	20231025	0.07	N	442310	100	6 억		15043	N	N	0	N	00	N
82	20240717	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	1897140	803	10.83	2365	2365	2355	3060	1650	2355	2362.57	0.22	0	-6	2398	2376	2358	2336	2318	2387	2347	7	705	100	1690	5	1	6710000	159	43.00	1.26	12	0.01	55.00	1884.00	2430	20240708	-2.67	2070	20231025	14.25	2430	-2.67	20240708	2120	11.56	20240102	2475	-4.44	20230717	2070	14.25	20231025	0.07	N	442310	100	6 억		15049	N	N	0	N	00	N
83	20240717	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	1849840	783	10.56	2365	2365	2355	3060	1650	2355	2362.50	0.22	0	-6	2398	2376	2358	2336	2318	2387	2347	7	705	100	1690	5	1	6710000	159	43.00	1.26	12	0.01	55.00	1884.00	2430	20240708	-2.67	2070	20231025	14.25	2430	-2.67	20240708	2120	11.56	20240102	2475	-4.44	20230717	2070	14.25	20231025	0.07	N	442310	100	6 억		15049	N	N	0	N	00	N
84	20240717	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	1256225	532	7.17	2365	2365	2355	3060	1650	2355	2361.33	0.22	0	-6	2398	2376	2358	2336	2318	2387	2347	7	705	100	1690	5	1	6710000	159	43.00	1.26	12	0.01	55.00	1884.00	2430	20240708	-2.67	2070	20231025	14.25	2430	-2.67	20240708	2120	11.56	20240102	2475	-4.44	20230717	2070	14.25	20231025	0.07	N	442310	100	6 억		15049	N	N	0	N	00	N
85	20240717	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	1256225	532	7.17	2365	2365	2355	3060	1650	2355	2361.33	0.22	0	-6	2398	2376	2358	2336	2318	2387	2347	7	705	100	1690	5	1	6710000	159	43.00	1.26	12	0.01	55.00	1884.00	2430	20240708	-2.67	2070	20231025	14.25	2430	-2.67	20240708	2120	11.56	20240102	2475	-4.44	20230717	2070	14.25	20231025	0.07	N	442310	100	6 억		15049	N	N	0	N	00	N
86	20240717	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	5	2	0.21	1253860	531	7.16	2365	2365	2355	3060	1650	2355	2361.32	0.22	0	-6	2398	2376	2358	2336	2318	2387	2347	7	705	100	1690	5	1	6710000	158	42.91	1.25	12	0.01	55.00	1884.00	2430	20240708	-2.88	2070	20231025	14.01	2430	-2.88	20240708	2120	11.32	20240102	2475	-4.65	20230717	2070	14.01	20231025	0.07	N	442310	100	6 억		15049	N	N	0	N	00	N
87	20240717	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	333465	141	1.90	2365	2365	2365	3060	1650	2355	2365.00	0.22	0	-5	2398	2376	2358	2336	2318	2387	2347	7	705	100	1690	5	1	6710000	159	43.00	1.26	12	0.00	55.00	1884.00	2430	20240708	-2.67	2070	20231025	14.25	2430	-2.67	20240708	2120	11.56	20240102	2475	-4.44	20230717	2070	14.25	20231025	0.07	N	442310	100	6 억		15049	N	N	0	N	00	N
88	20240717	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	333465	141	1.90	2365	2365	2365	3060	1650	2355	2365.00	0.22	0	-5	2398	2376	2358	2336	2318	2387	2347	7	705	100	1690	5	1	6710000	159	43.00	1.26	12	0.00	55.00	1884.00	2430	20240708	-2.67	2070	20231025	14.25	2430	-2.67	20240708	2120	11.56	20240102	2475	-4.44	20230717	2070	14.25	20231025	0.07	N	442310	100	6 억		15049	N	N	0	N	00	N
89	20240717	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	0	3	0.00	0	0	0.00	0	0	0	3060	1650	2355	0.00	0.22	0	0	2398	2376	2358	2336	2318	2387	2347	7	705	100	1690	5	1	6710000	158	42.82	1.25	12	0.00	55.00	1884.00	2430	20240708	-3.09	2070	20231025	13.77	2430	-3.09	20240708	2120	11.08	20240102	2475	-4.85	20230717	2070	13.77	20231025	0.07	N	442310	100	6 억		15049	N	N	0	N	00	N
90	20240716	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	20	2	0.86	17489350	7415	128.40	2350	2380	2340	3035	1635	2335	2358.64	0.21	0	672	2445	2390	2360	2305	2275	2375	2290	7	700	100	1680	5	1	6710000	158	42.82	1.25	12	0.11	55.00	1884.00	2430	20240708	-3.09	2070	20231025	13.77	2430	-3.09	20240708	2120	11.08	20240102	2475	-4.85	20230717	2070	13.77	20231025	0.07	N	442310	100	6 억		14377	N	N	0	N	00	N
91	20240716	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	20	2	0.86	17187065	7286	126.16	2350	2380	2340	3035	1635	2335	2358.92	0.21	0	777	2445	2390	2360	2305	2275	2375	2290	7	700	100	1680	5	1	6710000	158	42.82	1.25	12	0.11	55.00	1884.00	2430	20240708	-3.09	2070	20231025	13.77	2430	-3.09	20240708	2120	11.08	20240102	2475	-4.85	20230717	2070	13.77	20231025	0.07	N	442310	100	6 억		14377	N	N	0	N	00	N
92	20240716	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	5	2	0.21	17184710	7285	126.15	2350	2380	2340	3035	1635	2335	2358.92	0.21	0	778	2445	2390	2360	2305	2275	2375	2290	7	700	100	1680	5	1	6710000	157	42.55	1.24	12	0.11	55.00	1884.00	2430	20240708	-3.70	2070	20231025	13.04	2430	-3.70	20240708	2120	10.38	20240102	2475	-5.45	20230717	2070	13.04	20231025	0.07	N	442310	100	6 억		14377	N	N	0	N	00	N
93	20240716	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	45	2	1.93	10832380	4580	79.31	2350	2380	2350	3035	1635	2335	2365.15	0.21	0	677	2445	2390	2360	2305	2275	2375	2290	7	700	100	1680	5	1	6710000	160	43.27	1.26	12	0.07	55.00	1884.00	2430	20240708	-2.06	2070	20231025	14.98	2430	-2.06	20240708	2120	12.26	20240102	2475	-3.84	20230717	2070	14.98	20231025	0.07	N	442310	100	6 억		14377	N	N	0	N	00	N
94	20240716	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	45	2	1.93	10832380	4580	79.31	2350	2380	2350	3035	1635	2335	2365.15	0.21	0	677	2445	2390	2360	2305	2275	2375	2290	7	700	100	1680	5	1	6710000	160	43.27	1.26	12	0.07	55.00	1884.00	2430	20240708	-2.06	2070	20231025	14.98	2430	-2.06	20240708	2120	12.26	20240102	2475	-3.84	20230717	2070	14.98	20231025	0.07	N	442310	100	6 억		14377	N	N	0	N	00	N
95	20240716	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	45	2	1.93	10832380	4580	79.31	2350	2380	2350	3035	1635	2335	2365.15	0.21	0	677	2445	2390	2360	2305	2275	2375	2290	7	700	100	1680	5	1	6710000	160	43.27	1.26	12	0.07	55.00	1884.00	2430	20240708	-2.06	2070	20231025	14.98	2430	-2.06	20240708	2120	12.26	20240102	2475	-3.84	20230717	2070	14.98	20231025	0.07	N	442310	100	6 억		14377	N	N	0	N	00	N
96	20240716	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	45	2	1.93	10332580	4370	75.67	2350	2380	2350	3035	1635	2335	2364.43	0.21	0	677	2445	2390	2360	2305	2275	2375	2290	7	700	100	1680	5	1	6710000	160	43.27	1.26	12	0.07	55.00	1884.00	2430	20240708	-2.06	2070	20231025	14.98	2430	-2.06	20240708	2120	12.26	20240102	2475	-3.84	20230717	2070	14.98	20231025	0.07	N	442310	100	6 억		14377	N	N	0	N	00	N
97	20240716	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	15	2	0.64	1175000	500	8.66	2350	2350	2350	3035	1635	2335	2350.00	0.21	0	0	2445	2390	2360	2305	2275	2375	2290	7	700	100	1680	5	1	6710000	158	42.73	1.25	12	0.01	55.00	1884.00	2430	20240708	-3.29	2070	20231025	13.53	2430	-3.29	20240708	2120	10.85	20240102	2475	-5.05	20230717	2070	13.53	20231025	0.07	N	442310	100	6 억		14377	N	N	0	N	00	N
98	20240715	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-55	5	-2.30	13504205	5775	480.05	2385	2415	2330	3105	1675	2390	2338.39	0.21	0	-20	2443	2416	2393	2366	2343	2405	2355	7	715	100	1720	5	1	6710000	157	42.45	1.24	12	0.09	55.00	1884.00	2430	20240708	-3.91	2070	20231025	12.80	2430	-3.91	20240708	2120	10.14	20240102	2475	-5.66	20230717	2070	12.80	20231025	0.07	N	442310	100	6 억		14397	N	N	0	N	00	N
99	20240715	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	0	3	0.00	528925	226	18.79	2385	2415	2330	3105	1675	2390	2340.38	0.21	0	-3	2443	2416	2393	2366	2343	2405	2355	7	715	100	1720	5	1	6710000	160	43.45	1.27	12	0.00	55.00	1884.00	2430	20240708	-1.65	2070	20231025	15.46	2430	-1.65	20240708	2120	12.74	20240102	2475	-3.43	20230717	2070	15.46	20231025	0.07	N	442310	100	6 억		14397	N	N	0	N	00	N
100	20240715	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	10	2	0.42	524150	224	18.62	2385	2415	2330	3105	1675	2390	2339.96	0.21	0	-2	2443	2416	2393	2366	2343	2405	2355	7	715	100	1720	5	1	6710000	161	43.64	1.27	12	0.00	55.00	1884.00	2430	20240708	-1.23	2070	20231025	15.94	2430	-1.23	20240708	2120	13.21	20240102	2475	-3.03	20230717	2070	15.94	20231025	0.07	N	442310	100	6 억		14397	N	N	0	N	00	N
101	20240715	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	10	2	0.42	524150	224	18.62	2385	2415	2330	3105	1675	2390	2339.96	0.21	0	-2	2443	2416	2393	2366	2343	2405	2355	7	715	100	1720	5	1	6710000	161	43.64	1.27	12	0.00	55.00	1884.00	2430	20240708	-1.23	2070	20231025	15.94	2430	-1.23	20240708	2120	13.21	20240102	2475	-3.03	20230717	2070	15.94	20231025	0.07	N	442310	100	6 억		14397	N	N	0	N	00	N
102	20240715	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	10	2	0.42	524150	224	18.62	2385	2415	2330	3105	1675	2390	2339.96	0.21	0	-2	2443	2416	2393	2366	2343	2405	2355	7	715	100	1720	5	1	6710000	161	43.64	1.27	12	0.00	55.00	1884.00	2430	20240708	-1.23	2070	20231025	15.94	2430	-1.23	20240708	2120	13.21	20240102	2475	-3.03	20230717	2070	15.94	20231025	0.07	N	442310	100	6 억		14397	N	N	0	N	00	N
103	20240715	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	10	2	0.42	524150	224	18.62	2385	2415	2330	3105	1675	2390	2339.96	0.21	0	-2	2443	2416	2393	2366	2343	2405	2355	7	715	100	1720	5	1	6710000	161	43.64	1.27	12	0.00	55.00	1884.00	2430	20240708	-1.23	2070	20231025	15.94	2430	-1.23	20240708	2120	13.21	20240102	2475	-3.03	20230717	2070	15.94	20231025	0.07	N	442310	100	6 억		14397	N	N	0	N	00	N
104	20240715	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	10	2	0.42	524150	224	18.62	2385	2415	2330	3105	1675	2390	2339.96	0.21	0	-2	2443	2416	2393	2366	2343	2405	2355	7	715	100	1720	5	1	6710000	161	43.64	1.27	12	0.00	55.00	1884.00	2430	20240708	-1.23	2070	20231025	15.94	2430	-1.23	20240708	2120	13.21	20240102	2475	-3.03	20230717	2070	15.94	20231025	0.07	N	442310	100	6 억		14397	N	N	0	N	00	N
105	20240715	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	15	2	0.63	336300	144	11.97	2385	2415	2330	3105	1675	2390	2335.42	0.21	0	-1	2443	2416	2393	2366	2343	2405	2355	7	715	100	1720	5	1	6710000	161	43.73	1.28	12	0.00	55.00	1884.00	2430	20240708	-1.03	2070	20231025	16.18	2430	-1.03	20240708	2120	13.44	20240102	2475	-2.83	20230717	2070	16.18	20231025	0.07	N	442310	100	6 억		14397	N	N	0	N	00	N
106	20240712	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-15	5	-0.62	2861980	1203	79.30	2420	2420	2370	3125	1685	2405	2379.04	0.22	0	-48	2431	2417	2401	2387	2371	2410	2380	7	720	100	1730	5	1	6710000	160	43.45	1.27	12	0.02	55.00	1884.00	2430	20240708	-1.65	2070	20231025	15.46	2430	-1.65	20240708	2120	12.74	20240102	2475	-3.43	20230712	2070	15.46	20231025	0.07	N	442310	100	6 억		14445	N	N	0	N	00	N
107	20240712	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-15	5	-0.62	2835690	1192	78.58	2420	2420	2370	3125	1685	2405	2378.93	0.22	0	-48	2431	2417	2401	2387	2371	2410	2380	7	720	100	1730	5	1	6710000	160	43.45	1.27	12	0.02	55.00	1884.00	2430	20240708	-1.65	2070	20231025	15.46	2430	-1.65	20240708	2120	12.74	20240102	2475	-3.43	20230712	2070	15.46	20231025	0.07	N	442310	100	6 억		14445	N	N	0	N	00	N
108	20240712	141304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-15	5	-0.62	2835690	1192	78.58	2420	2420	2370	3125	1685	2405	2378.93	0.22	0	-48	2431	2417	2401	2387	2371	2410	2380	7	720	100	1730	5	1	6710000	160	43.45	1.27	12	0.02	55.00	1884.00	2430	20240708	-1.65	2070	20231025	15.46	2430	-1.65	20240708	2120	12.74	20240102	2475	-3.43	20230712	2070	15.46	20231025	0.07	N	442310	100	6 억		14445	N	N	0	N	00	N
109	20240712	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-15	5	-0.62	2835690	1192	78.58	2420	2420	2370	3125	1685	2405	2378.93	0.22	0	-48	2431	2417	2401	2387	2371	2410	2380	7	720	100	1730	5	1	6710000	160	43.45	1.27	12	0.02	55.00	1884.00	2430	20240708	-1.65	2070	20231025	15.46	2430	-1.65	20240708	2120	12.74	20240102	2475	-3.43	20230712	2070	15.46	20231025	0.07	N	442310	100	6 억		14445	N	N	0	N	00	N
110	20240712	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-15	5	-0.62	2835690	1192	78.58	2420	2420	2370	3125	1685	2405	2378.93	0.22	0	-48	2431	2417	2401	2387	2371	2410	2380	7	720	100	1730	5	1	6710000	160	43.45	1.27	12	0.02	55.00	1884.00	2430	20240708	-1.65	2070	20231025	15.46	2430	-1.65	20240708	2120	12.74	20240102	2475	-3.43	20230712	2070	15.46	20231025	0.07	N	442310	100	6 억		14445	N	N	0	N	00	N
111	20240712	111256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-10	5	-0.42	2716190	1142	75.28	2420	2420	2370	3125	1685	2405	2378.45	0.22	0	-48	2431	2417	2401	2387	2371	2410	2380	7	720	100	1730	5	1	6710000	161	43.55	1.27	12	0.02	55.00	1884.00	2430	20240708	-1.44	2070	20231025	15.70	2430	-1.44	20240708	2120	12.97	20240102	2475	-3.23	20230712	2070	15.70	20231025	0.07	N	442310	100	6 억		14445	N	N	0	N	00	N
112	20240712	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-10	5	-0.42	2692240	1132	74.62	2420	2420	2370	3125	1685	2405	2378.30	0.22	0	-48	2431	2417	2401	2387	2371	2410	2380	7	720	100	1730	5	1	6710000	161	43.55	1.27	12	0.02	55.00	1884.00	2430	20240708	-1.44	2070	20231025	15.70	2430	-1.44	20240708	2120	12.97	20240102	2475	-3.23	20230712	2070	15.70	20231025	0.07	N	442310	100	6 억		14445	N	N	0	N	00	N
113	20240712	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	10	2	0.42	2426125	1021	67.30	2420	2420	2370	3125	1685	2405	2376.22	0.22	0	-1	2431	2417	2401	2387	2371	2410	2380	7	720	100	1730	5	1	6710000	162	43.91	1.28	12	0.02	55.00	1884.00	2430	20240708	-0.62	2070	20231025	16.67	2430	-0.62	20240708	2120	13.92	20240102	2475	-2.42	20230712	2070	16.67	20231025	0.07	N	442310	100	6 억		14445	N	N	0	N	00	N
114	20240711	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	3637205	1517	53.59	2415	2415	2385	3125	1685	2405	2397.63	0.22	0	-2	2431	2417	2401	2387	2371	2420	2390	7	720	100	1730	5	1	6710000	161	43.73	1.28	12	0.02	55.00	1884.00	2430	20240708	-1.03	2070	20231025	16.18	2430	-1.03	20240708	2120	13.44	20240102	2475	-2.83	20230711	2070	16.18	20231025	0.07	N	442310	100	6 억		14447	N	N	0	N	00	N
115	20240711	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-5	5	-0.21	2716615	1133	40.02	2415	2415	2385	3125	1685	2405	2397.72	0.22	0	68	2431	2417	2401	2387	2371	2420	2390	7	720	100	1730	5	1	6710000	161	43.64	1.27	12	0.02	55.00	1884.00	2430	20240708	-1.23	2070	20231025	15.94	2430	-1.23	20240708	2120	13.21	20240102	2475	-3.03	20230711	2070	15.94	20231025	0.07	N	442310	100	6 억		14447	N	N	0	N	00	N
116	20240711	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-20	5	-0.83	2075985	865	30.55	2415	2415	2385	3125	1685	2405	2399.98	0.22	0	0	2431	2417	2401	2387	2371	2420	2390	7	720	100	1730	5	1	6710000	160	43.36	1.27	12	0.01	55.00	1884.00	2430	20240708	-1.85	2070	20231025	15.22	2430	-1.85	20240708	2120	12.50	20240102	2475	-3.64	20230711	2070	15.22	20231025	0.07	N	442310	100	6 억		14447	N	N	0	N	00	N
117	20240711	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	5	2	0.21	1994715	831	29.35	2415	2415	2400	3125	1685	2405	2400.38	0.22	0	0	2431	2417	2401	2387	2371	2420	2390	7	720	100	1730	5	1	6710000	162	43.82	1.28	12	0.01	55.00	1884.00	2430	20240708	-0.82	2070	20231025	16.43	2430	-0.82	20240708	2120	13.68	20240102	2475	-2.63	20230711	2070	16.43	20231025	0.07	N	442310	100	6 억		14447	N	N	0	N	00	N
118	20240711	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	5	2	0.21	1994715	831	29.35	2415	2415	2400	3125	1685	2405	2400.38	0.22	0	0	2431	2417	2401	2387	2371	2420	2390	7	720	100	1730	5	1	6710000	162	43.82	1.28	12	0.01	55.00	1884.00	2430	20240708	-0.82	2070	20231025	16.43	2430	-0.82	20240708	2120	13.68	20240102	2475	-2.63	20230711	2070	16.43	20231025	0.07	N	442310	100	6 억		14447	N	N	0	N	00	N
119	20240711	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	10	2	0.42	2415	1	0.04	2415	2415	2415	3125	1685	2405	2415.00	0.22	0	0	2431	2417	2401	2387	2371	2420	2390	7	720	100	1730	5	1	6710000	162	43.91	1.28	12	0.00	55.00	1884.00	2430	20240708	-0.62	2070	20231025	16.67	2430	-0.62	20240708	2120	13.92	20240102	2475	-2.42	20230711	2070	16.67	20231025	0.07	N	442310	100	6 억		14447	N	N	0	N	00	N
120	20240711	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	10	2	0.42	2415	1	0.04	2415	2415	2415	3125	1685	2405	2415.00	0.22	0	0	2431	2417	2401	2387	2371	2420	2390	7	720	100	1730	5	1	6710000	162	43.91	1.28	12	0.00	55.00	1884.00	2430	20240708	-0.62	2070	20231025	16.67	2430	-0.62	20240708	2120	13.92	20240102	2475	-2.42	20230711	2070	16.67	20231025	0.07	N	442310	100	6 억		14447	N	N	0	N	00	N
121	20240711	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	0	3	0.00	0	0	0.00	0	0	0	3125	1685	2405	0.00	0.22	0	0	2431	2417	2401	2387	2371	2420	2390	7	720	100	1730	5	1	6710000	161	43.73	1.28	12	0.00	55.00	1884.00	2430	20240708	-1.03	2070	20231025	16.18	2430	-1.03	20240708	2120	13.44	20240102	2475	-2.83	20230711	2070	16.18	20231025	0.07	N	442310	100	6 억		14447	N	N	0	N	00	N
122	20240710	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-5	5	-0.21	6813030	2831	153.44	2405	2415	2385	3130	1690	2410	2406.58	0.22	0	-57	2440	2425	2410	2395	2380	2417	2387	7	720	100	1730	5	1	6710000	161	43.73	1.28	12	0.04	55.00	1884.00	2430	20240708	-1.03	2070	20231025	16.18	2430	-1.03	20240708	2120	13.44	20240102	2475	-2.83	20230710	2070	16.18	20231025	0.07	N	442310	100	6 억		14504	N	N	0	N	00	N
123	20240710	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-5	5	-0.21	6786575	2820	152.85	2405	2415	2385	3130	1690	2410	2406.59	0.22	0	-57	2440	2425	2410	2395	2380	2417	2387	7	720	100	1730	5	1	6710000	161	43.73	1.28	12	0.04	55.00	1884.00	2430	20240708	-1.03	2070	20231025	16.18	2430	-1.03	20240708	2120	13.44	20240102	2475	-2.83	20230710	2070	16.18	20231025	0.07	N	442310	100	6 억		14504	N	N	0	N	00	N
124	20240710	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-5	5	-0.21	6786575	2820	152.85	2405	2415	2385	3130	1690	2410	2406.59	0.22	0	-57	2440	2425	2410	2395	2380	2417	2387	7	720	100	1730	5	1	6710000	161	43.73	1.28	12	0.04	55.00	1884.00	2430	20240708	-1.03	2070	20231025	16.18	2430	-1.03	20240708	2120	13.44	20240102	2475	-2.83	20230710	2070	16.18	20231025	0.07	N	442310	100	6 억		14504	N	N	0	N	00	N
125	20240710	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-5	5	-0.21	6786575	2820	152.85	2405	2415	2385	3130	1690	2410	2406.59	0.22	0	-57	2440	2425	2410	2395	2380	2417	2387	7	720	100	1730	5	1	6710000	161	43.73	1.28	12	0.04	55.00	1884.00	2430	20240708	-1.03	2070	20231025	16.18	2430	-1.03	20240708	2120	13.44	20240102	2475	-2.83	20230710	2070	16.18	20231025	0.07	N	442310	100	6 억		14504	N	N	0	N	00	N
126	20240710	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	0	3	0.00	6692715	2781	150.73	2405	2415	2385	3130	1690	2410	2406.59	0.22	0	-57	2440	2425	2410	2395	2380	2417	2387	7	720	100	1730	5	1	6710000	162	43.82	1.28	12	0.04	55.00	1884.00	2430	20240708	-0.82	2070	20231025	16.43	2430	-0.82	20240708	2120	13.68	20240102	2475	-2.63	20230710	2070	16.43	20231025	0.07	N	442310	100	6 억		14504	N	N	0	N	00	N
127	20240710	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	5	2	0.21	3073435	1273	69.00	2405	2415	2385	3130	1690	2410	2414.32	0.22	0	-57	2440	2425	2410	2395	2380	2417	2387	7	720	100	1730	5	1	6710000	162	43.91	1.28	12	0.02	55.00	1884.00	2430	20240708	-0.62	2070	20231025	16.67	2430	-0.62	20240708	2120	13.92	20240102	2475	-2.42	20230710	2070	16.67	20231025	0.07	N	442310	100	6 억		14504	N	N	0	N	00	N
128	20240710	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	5	2	0.21	861295	357	19.35	2405	2415	2385	3130	1690	2410	2412.59	0.22	0	-57	2440	2425	2410	2395	2380	2417	2387	7	720	100	1730	5	1	6710000	162	43.91	1.28	12	0.01	55.00	1884.00	2430	20240708	-0.62	2070	20231025	16.67	2430	-0.62	20240708	2120	13.92	20240102	2475	-2.42	20230710	2070	16.67	20231025	0.07	N	442310	100	6 억		14504	N	N	0	N	00	N
129	20240710	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-25	5	-1.04	71590	30	1.63	2405	2405	2385	3130	1690	2410	2386.33	0.22	0	-30	2440	2425	2410	2395	2380	2417	2387	7	720	100	1730	5	1	6710000	160	43.36	1.27	12	0.00	55.00	1884.00	2430	20240708	-1.85	2070	20231025	15.22	2430	-1.85	20240708	2120	12.50	20240102	2475	-3.64	20230710	2070	15.22	20231025	0.07	N	442310	100	6 억		14504	N	N	0	N	00	N
130	20240709	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-20	5	-0.82	4447370	1845	7.67	2425	2425	2395	3155	1705	2430	2410.50	0.22	0	-263	2453	2441	2418	2406	2383	2447	2412	7	725	100	1740	5	1	6710000	162	43.82	1.28	12	0.03	55.00	1884.00	2430	20240708	-0.82	2070	20231025	16.43	2430	-0.82	20240708	2120	13.68	20240102	2475	-2.63	20230710	2070	16.43	20231025	0.07	N	442310	100	6 억		14767	N	N	0	N	00	N
131	20240709	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-25	5	-1.03	4396770	1824	7.58	2425	2425	2395	3155	1705	2430	2410.51	0.22	0	-261	2453	2441	2418	2406	2383	2447	2412	7	725	100	1740	5	1	6710000	161	43.73	1.28	12	0.03	55.00	1884.00	2430	20240708	-1.03	2070	20231025	16.18	2430	-1.03	20240708	2120	13.44	20240102	2475	-2.83	20230710	2070	16.18	20231025	0.07	N	442310	100	6 억		14767	N	N	0	N	00	N
132	20240709	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-15	5	-0.62	4006360	1662	6.91	2425	2425	2395	3155	1705	2430	2410.57	0.22	0	-259	2453	2441	2418	2406	2383	2447	2412	7	725	100	1740	5	1	6710000	162	43.91	1.28	12	0.02	55.00	1884.00	2430	20240708	-0.62	2070	20231025	16.67	2430	-0.62	20240708	2120	13.92	20240102	2475	-2.42	20230710	2070	16.67	20231025	0.07	N	442310	100	6 억		14767	N	N	0	N	00	N
133	20240709	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	-15	5	-0.62	4006360	1662	6.91	2425	2425	2395	3155	1705	2430	2410.57	0.22	0	-259	2453	2441	2418	2406	2383	2447	2412	7	725	100	1740	5	1	6710000	162	43.91	1.28	12	0.02	55.00	1884.00	2430	20240708	-0.62	2070	20231025	16.67	2430	-0.62	20240708	2120	13.92	20240102	2475	-2.42	20230710	2070	16.67	20231025	0.07	N	442310	100	6 억		14767	N	N	0	N	00	N
134	20240709	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-20	5	-0.82	1592355	662	2.75	2425	2425	2395	3155	1705	2430	2405.37	0.22	0	-259	2453	2441	2418	2406	2383	2447	2412	7	725	100	1740	5	1	6710000	162	43.82	1.28	12	0.01	55.00	1884.00	2430	20240708	-0.82	2070	20231025	16.43	2430	-0.82	20240708	2120	13.68	20240102	2475	-2.63	20230710	2070	16.43	20231025	0.07	N	442310	100	6 억		14767	N	N	0	N	00	N
135	20240709	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-35	5	-1.44	247245	103	0.43	2425	2425	2395	3155	1705	2430	2400.44	0.22	0	-101	2453	2441	2418	2406	2383	2447	2412	7	725	100	1740	5	1	6710000	161	43.55	1.27	12	0.00	55.00	1884.00	2430	20240708	-1.44	2070	20231025	15.70	2430	-1.44	20240708	2120	12.97	20240102	2475	-3.23	20230710	2070	15.70	20231025	0.07	N	442310	100	6 억		14767	N	N	0	N	00	N
136	20240709	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-5	5	-0.21	4850	2	0.01	2425	2425	2425	3155	1705	2430	2425.00	0.22	0	0	2453	2441	2418	2406	2383	2447	2412	7	725	100	1740	5	1	6710000	163	44.09	1.29	12	0.00	55.00	1884.00	2430	20240708	-0.21	2070	20231025	17.15	2430	-0.21	20240708	2120	14.39	20240102	2475	-2.02	20230710	2070	17.15	20231025	0.07	N	442310	100	6 억		14767	N	N	0	N	00	N
137	20240709	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	-5	5	-0.21	4850	2	0.01	2425	2425	2425	3155	1705	2430	2425.00	0.22	0	0	2453	2441	2418	2406	2383	2447	2412	7	725	100	1740	5	1	6710000	163	44.09	1.29	12	0.00	55.00	1884.00	2430	20240708	-0.21	2070	20231025	17.15	2430	-0.21	20240708	2120	14.39	20240102	2475	-2.02	20230710	2070	17.15	20231025	0.07	N	442310	100	6 억		14767	N	N	0	N	00	N
138	20240708	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	35	2	1.46	58177130	24059	174.86	2395	2430	2395	3110	1680	2395	2418.10	0.22	0	308	2415	2405	2385	2375	2355	2410	2380	7	715	100	1720	5	1	6710000	163	44.18	1.29	12	0.36	55.00	1884.00	2430	20240708	0.00	2070	20231025	17.39	2430	0.00	20240708	2120	14.62	20240102	2475	-1.82	20230710	2070	17.39	20231025	0.07	N	442310	100	6 억		14459	N	N	0	N	00	N
139	20240708	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	30	2	1.25	58128535	24039	174.71	2395	2430	2395	3110	1680	2395	2418.09	0.22	0	309	2415	2405	2385	2375	2355	2410	2380	7	715	100	1720	5	1	6710000	163	44.09	1.29	12	0.36	55.00	1884.00	2430	20240708	-0.21	2070	20231025	17.15	2430	-0.21	20240708	2120	14.39	20240102	2475	-2.02	20230710	2070	17.15	20231025	0.07	N	442310	100	6 억		14459	N	N	0	N	00	N
140	20240708	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	25	2	1.04	33554165	13871	100.81	2395	2430	2395	3110	1680	2395	2419.02	0.22	0	313	2415	2405	2385	2375	2355	2410	2380	7	715	100	1720	5	1	6710000	162	44.00	1.28	12	0.21	55.00	1884.00	2430	20240708	-0.41	2070	20231025	16.91	2430	-0.41	20240708	2120	14.15	20240102	2475	-2.22	20230710	2070	16.91	20231025	0.07	N	442310	100	6 억		14459	N	N	0	N	00	N
141	20240708	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	30	2	1.25	23924985	9892	71.89	2395	2430	2395	3110	1680	2395	2418.62	0.22	0	313	2415	2405	2385	2375	2355	2410	2380	7	715	100	1720	5	1	6710000	163	44.09	1.29	12	0.15	55.00	1884.00	2430	20240708	-0.21	2070	20231025	17.15	2430	-0.21	20240708	2120	14.39	20240102	2475	-2.02	20230710	2070	17.15	20231025	0.07	N	442310	100	6 억		14459	N	N	0	N	00	N
142	20240708	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	30	2	1.25	23924985	9892	71.89	2395	2430	2395	3110	1680	2395	2418.62	0.22	0	313	2415	2405	2385	2375	2355	2410	2380	7	715	100	1720	5	1	6710000	163	44.09	1.29	12	0.15	55.00	1884.00	2430	20240708	-0.21	2070	20231025	17.15	2430	-0.21	20240708	2120	14.39	20240102	2475	-2.02	20230710	2070	17.15	20231025	0.07	N	442310	100	6 억		14459	N	N	0	N	00	N
143	20240708	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	35	2	1.46	16586935	6866	49.90	2395	2430	2395	3110	1680	2395	2415.81	0.22	0	427	2415	2405	2385	2375	2355	2410	2380	7	715	100	1720	5	1	6710000	163	44.18	1.29	12	0.10	55.00	1884.00	2430	20240708	0.00	2070	20231025	17.39	2430	0.00	20240708	2120	14.62	20240102	2475	-1.82	20230710	2070	17.39	20231025	0.07	N	442310	100	6 억		14459	N	N	0	N	00	N
144	20240708	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	35	2	1.46	16584505	6865	49.89	2395	2430	2395	3110	1680	2395	2415.81	0.22	0	428	2415	2405	2385	2375	2355	2410	2380	7	715	100	1720	5	1	6710000	163	44.18	1.29	12	0.10	55.00	1884.00	2430	20240708	0.00	2070	20231025	17.39	2430	0.00	20240708	2120	14.62	20240102	2475	-1.82	20230710	2070	17.39	20231025	0.07	N	442310	100	6 억		14459	N	N	0	N	00	N
145	20240708	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	25	2	1.04	1738720	721	5.24	2395	2420	2395	3110	1680	2395	2411.54	0.22	0	20	2415	2405	2385	2375	2355	2410	2380	7	715	100	1720	5	1	6710000	162	44.00	1.28	12	0.01	55.00	1884.00	2420	20240708	0.00	2070	20231025	16.91	2420	0.00	20240708	2120	14.15	20240102	2475	-2.22	20230710	2070	16.91	20231025	0.07	N	442310	100	6 억		14459	N	N	0	N	00	N
146	20240705	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	30	2	1.27	32820555	13759	299.43	2365	2395	2365	3070	1660	2365	2385.39	0.22	0	1967	2395	2380	2350	2335	2305	2387	2342	7	705	100	1700	5	1	6710000	161	43.55	1.27	12	0.21	55.00	1884.00	2395	20240607	0.00	2070	20231025	15.70	2395	0.00	20240607	2120	12.97	20240102	2475	-3.23	20230705	2070	15.70	20231025	0.07	N	442310	100	6 억		14492	N	N	0	N	00	N
147	20240705	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	25	2	1.06	32621855	13676	297.63	2365	2390	2365	3070	1660	2365	2385.34	0.22	0	1977	2395	2380	2350	2335	2305	2387	2342	7	705	100	1700	5	1	6710000	160	43.45	1.27	12	0.20	55.00	1884.00	2395	20240607	-0.21	2070	20231025	15.46	2395	-0.21	20240607	2120	12.74	20240102	2475	-3.43	20230705	2070	15.46	20231025	0.07	N	442310	100	6 억		14492	N	N	0	N	00	N
148	20240705	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	15	2	0.63	4736730	1991	43.33	2365	2390	2365	3070	1660	2365	2379.07	0.22	0	1657	2395	2380	2350	2335	2305	2387	2342	7	705	100	1700	5	1	6710000	160	43.27	1.26	12	0.03	55.00	1884.00	2395	20240607	-0.63	2070	20231025	14.98	2395	-0.63	20240607	2120	12.26	20240102	2475	-3.84	20230705	2070	14.98	20231025	0.07	N	442310	100	6 억		14492	N	N	0	N	00	N
149	20240705	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	15	2	0.63	3408690	1433	31.19	2365	2390	2365	3070	1660	2365	2378.71	0.22	0	1220	2395	2380	2350	2335	2305	2387	2342	7	705	100	1700	5	1	6710000	160	43.27	1.26	12	0.02	55.00	1884.00	2395	20240607	-0.63	2070	20231025	14.98	2395	-0.63	20240607	2120	12.26	20240102	2475	-3.84	20230705	2070	14.98	20231025	0.07	N	442310	100	6 억		14492	N	N	0	N	00	N
150	20240705	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	15	2	0.63	2394810	1007	21.92	2365	2390	2365	3070	1660	2365	2378.16	0.22	0	796	2395	2380	2350	2335	2305	2387	2342	7	705	100	1700	5	1	6710000	160	43.27	1.26	12	0.02	55.00	1884.00	2395	20240607	-0.63	2070	20231025	14.98	2395	-0.63	20240607	2120	12.26	20240102	2475	-3.84	20230705	2070	14.98	20231025	0.07	N	442310	100	6 억		14492	N	N	0	N	00	N
151	20240705	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	15	2	0.63	1345475	567	12.34	2365	2380	2365	3070	1660	2365	2372.97	0.22	0	382	2395	2380	2350	2335	2305	2387	2342	7	705	100	1700	5	1	6710000	160	43.27	1.26	12	0.01	55.00	1884.00	2395	20240607	-0.63	2070	20231025	14.98	2395	-0.63	20240607	2120	12.26	20240102	2475	-3.84	20230705	2070	14.98	20231025	0.07	N	442310	100	6 억		14492	N	N	0	N	00	N
152	20240705	101230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	0	3	0.00	288530	122	2.66	2365	2365	2365	3070	1660	2365	2365.00	0.22	0	0	2395	2380	2350	2335	2305	2387	2342	7	705	100	1700	5	1	6710000	159	43.00	1.26	12	0.00	55.00	1884.00	2395	20240607	-1.25	2070	20231025	14.25	2395	-1.25	20240607	2120	11.56	20240102	2475	-4.44	20230705	2070	14.25	20231025	0.07	N	442310	100	6 억		14492	N	N	0	N	00	N
153	20240705	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	0	3	0.00	47300	20	0.44	2365	2365	2365	3070	1660	2365	2365.00	0.22	0	0	2395	2380	2350	2335	2305	2387	2342	7	705	100	1700	5	1	6710000	159	43.00	1.26	12	0.00	55.00	1884.00	2395	20240607	-1.25	2070	20231025	14.25	2395	-1.25	20240607	2120	11.56	20240102	2475	-4.44	20230705	2070	14.25	20231025	0.07	N	442310	100	6 억		14492	N	N	0	N	00	N
154	20240704	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	40	2	1.72	10845100	4595	46.75	2360	2365	2320	3020	1630	2325	2360.20	0.22	0	-4	2408	2366	2333	2291	2258	2350	2275	7	695	100	1670	5	1	6710000	159	43.00	1.26	12	0.07	55.00	1884.00	2395	20240607	-1.25	2070	20231025	14.25	2395	-1.25	20240607	2120	11.56	20240102	2475	-4.44	20230704	2070	14.25	20231025	0.07	N	442310	100	6 억		14496	N	N	0	N	00	N
155	20240704	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	30	2	1.29	9617665	4076	41.47	2360	2365	2320	3020	1630	2325	2359.58	0.22	0	-3	2408	2366	2333	2291	2258	2350	2275	7	695	100	1670	5	1	6710000	158	42.82	1.25	12	0.06	55.00	1884.00	2395	20240607	-1.67	2070	20231025	13.77	2395	-1.67	20240607	2120	11.08	20240102	2475	-4.85	20230704	2070	13.77	20231025	0.07	N	442310	100	6 억		14496	N	N	0	N	00	N
156	20240704	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	35	2	1.51	9473020	4014	40.84	2360	2365	2320	3020	1630	2325	2360.00	0.22	0	-2	2408	2366	2333	2291	2258	2350	2275	7	695	100	1670	5	1	6710000	158	42.91	1.25	12	0.06	55.00	1884.00	2395	20240607	-1.46	2070	20231025	14.01	2395	-1.46	20240607	2120	11.32	20240102	2475	-4.65	20230704	2070	14.01	20231025	0.07	N	442310	100	6 억		14496	N	N	0	N	00	N
157	20240704	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	35	2	1.51	9473020	4014	40.84	2360	2365	2320	3020	1630	2325	2360.00	0.22	0	-2	2408	2366	2333	2291	2258	2350	2275	7	695	100	1670	5	1	6710000	158	42.91	1.25	12	0.06	55.00	1884.00	2395	20240607	-1.46	2070	20231025	14.01	2395	-1.46	20240607	2120	11.32	20240102	2475	-4.65	20230704	2070	14.01	20231025	0.07	N	442310	100	6 억		14496	N	N	0	N	00	N
158	20240704	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-5	5	-0.22	9461220	4009	40.79	2360	2365	2320	3020	1630	2325	2360.00	0.22	0	-2	2408	2366	2333	2291	2258	2350	2275	7	695	100	1670	5	1	6710000	156	42.18	1.23	12	0.06	55.00	1884.00	2395	20240607	-3.13	2070	20231025	12.08	2395	-3.13	20240607	2120	9.43	20240102	2475	-6.26	20230704	2070	12.08	20231025	0.07	N	442310	100	6 억		14496	N	N	0	N	00	N
159	20240704	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	40	2	1.72	1838460	779	7.93	2360	2365	2355	3020	1630	2325	2360.03	0.22	0	-2	2408	2366	2333	2291	2258	2350	2275	7	695	100	1670	5	1	6710000	159	43.00	1.26	12	0.01	55.00	1884.00	2395	20240607	-1.25	2070	20231025	14.25	2395	-1.25	20240607	2120	11.56	20240102	2475	-4.44	20230704	2070	14.25	20231025	0.07	N	442310	100	6 억		14496	N	N	0	N	00	N
160	20240704	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	35	2	1.51	2360	1	0.01	2360	2360	2360	3020	1630	2325	2360.00	0.22	0	0	2408	2366	2333	2291	2258	2350	2275	7	695	100	1670	5	1	6710000	158	42.91	1.25	12	0.00	55.00	1884.00	2395	20240607	-1.46	2070	20231025	14.01	2395	-1.46	20240607	2120	11.32	20240102	2475	-4.65	20230704	2070	14.01	20231025	0.07	N	442310	100	6 억		14496	N	N	0	N	00	N
161	20240704	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	35	2	1.51	2360	1	0.01	2360	2360	2360	3020	1630	2325	2360.00	0.22	0	0	2408	2366	2333	2291	2258	2350	2275	7	695	100	1670	5	1	6710000	158	42.91	1.25	12	0.00	55.00	1884.00	2395	20240607	-1.46	2070	20231025	14.01	2395	-1.46	20240607	2120	11.32	20240102	2475	-4.65	20230704	2070	14.01	20231025	0.07	N	442310	100	6 억		14496	N	N	0	N	00	N
162	20240703	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-55	5	-2.31	22759845	9828	45.01	2375	2375	2300	3090	1670	2380	2315.82	0.22	0	-3	2410	2395	2375	2360	2340	2402	2367	7	710	100	1710	5	1	6710000	156	42.27	1.23	12	0.15	55.00	1884.00	2395	20240607	-2.92	2070	20231025	12.32	2395	-2.92	20240607	2120	9.67	20240102	2475	-6.06	20230703	2070	12.32	20231025	0.07	N	442310	100	6 억		14499	N	N	0	N	00	N
163	20240703	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-40	5	-1.68	21245570	9178	42.04	2375	2375	2300	3090	1670	2380	2314.84	0.22	0	58	2410	2395	2375	2360	2340	2402	2367	7	710	100	1710	5	1	6710000	157	42.55	1.24	12	0.14	55.00	1884.00	2395	20240607	-2.30	2070	20231025	13.04	2395	-2.30	20240607	2120	10.38	20240102	2475	-5.45	20230703	2070	13.04	20231025	0.07	N	442310	100	6 억		14499	N	N	0	N	00	N
164	20240703	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-45	5	-1.89	20618195	8909	40.81	2375	2375	2300	3090	1670	2380	2314.31	0.22	0	261	2410	2395	2375	2360	2340	2402	2367	7	710	100	1710	5	1	6710000	157	42.45	1.24	12	0.13	55.00	1884.00	2395	20240607	-2.51	2070	20231025	12.80	2395	-2.51	20240607	2120	10.14	20240102	2475	-5.66	20230703	2070	12.80	20231025	0.07	N	442310	100	6 억		14499	N	N	0	N	00	N
165	20240703	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-60	5	-2.52	20615860	8908	40.80	2375	2375	2300	3090	1670	2380	2314.31	0.22	0	261	2410	2395	2375	2360	2340	2402	2367	7	710	100	1710	5	1	6710000	156	42.18	1.23	12	0.13	55.00	1884.00	2395	20240607	-3.13	2070	20231025	12.08	2395	-3.13	20240607	2120	9.43	20240102	2475	-6.26	20230703	2070	12.08	20231025	0.07	N	442310	100	6 억		14499	N	N	0	N	00	N
166	20240703	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-50	5	-2.10	13463250	5818	26.65	2375	2375	2300	3090	1670	2380	2314.07	0.22	0	261	2410	2395	2375	2360	2340	2402	2367	7	710	100	1710	5	1	6710000	156	42.36	1.24	12	0.09	55.00	1884.00	2395	20240607	-2.71	2070	20231025	12.56	2395	-2.71	20240607	2120	9.91	20240102	2475	-5.86	20230703	2070	12.56	20231025	0.07	N	442310	100	6 억		14499	N	N	0	N	00	N
167	20240703	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-70	5	-2.94	13460920	5817	26.64	2375	2375	2300	3090	1670	2380	2314.07	0.22	0	261	2410	2395	2375	2360	2340	2402	2367	7	710	100	1710	5	1	6710000	155	42.00	1.23	12	0.09	55.00	1884.00	2395	20240607	-3.55	2070	20231025	11.59	2395	-3.55	20240607	2120	8.96	20240102	2475	-6.67	20230703	2070	11.59	20231025	0.07	N	442310	100	6 억		14499	N	N	0	N	00	N
168	20240703	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-45	5	-1.89	10785940	4659	21.34	2375	2375	2300	3090	1670	2380	2315.08	0.22	0	261	2410	2395	2375	2360	2340	2402	2367	7	710	100	1710	5	1	6710000	157	42.45	1.24	12	0.07	55.00	1884.00	2395	20240607	-2.51	2070	20231025	12.80	2395	-2.51	20240607	2120	10.14	20240102	2475	-5.66	20230703	2070	12.80	20231025	0.07	N	442310	100	6 억		14499	N	N	0	N	00	N
169	20240703	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-55	5	-2.31	4612355	2003	9.17	2375	2375	2300	3090	1670	2380	2302.72	0.22	0	-1	2410	2395	2375	2360	2340	2402	2367	7	710	100	1710	5	1	6710000	156	42.27	1.23	12	0.03	55.00	1884.00	2395	20240607	-2.92	2070	20231025	12.32	2395	-2.92	20240607	2120	9.67	20240102	2475	-6.06	20230703	2070	12.32	20231025	0.07	N	442310	100	6 억		14499	N	N	0	N	00	N
170	20240702	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	5	2	0.21	51857040	21833	319.43	2370	2390	2355	3085	1665	2375	2375.17	0.22	0	-224	2418	2396	2353	2331	2288	2407	2342	7	710	100	1710	5	1	6710000	160	43.27	1.26	12	0.33	55.00	1884.00	2395	20240607	-0.63	2070	20231025	14.98	2395	-0.63	20240607	2120	12.26	20240102	2475	-3.84	20230703	2070	14.98	20231025	0.07	N	442310	100	6 억		14723	N	N	0	N	00	N
171	20240702	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	15	2	0.63	51821340	21818	319.21	2370	2390	2355	3085	1665	2375	2375.16	0.22	0	-224	2418	2396	2353	2331	2288	2407	2342	7	710	100	1710	5	1	6710000	160	43.45	1.27	12	0.33	55.00	1884.00	2395	20240607	-0.21	2070	20231025	15.46	2395	-0.21	20240607	2120	12.74	20240102	2475	-3.43	20230703	2070	15.46	20231025	0.07	N	442310	100	6 억		14723	N	N	0	N	00	N
172	20240702	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	15	2	0.63	46451040	19570	286.32	2370	2390	2355	3085	1665	2375	2373.58	0.22	0	-223	2418	2396	2353	2331	2288	2407	2342	7	710	100	1710	5	1	6710000	160	43.45	1.27	12	0.29	55.00	1884.00	2395	20240607	-0.21	2070	20231025	15.46	2395	-0.21	20240607	2120	12.74	20240102	2475	-3.43	20230703	2070	15.46	20231025	0.07	N	442310	100	6 억		14723	N	N	0	N	00	N
173	20240702	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	10	2	0.42	32852505	13864	202.84	2370	2385	2355	3085	1665	2375	2369.63	0.22	0	-223	2418	2396	2353	2331	2288	2407	2342	7	710	100	1710	5	1	6710000	160	43.36	1.27	12	0.21	55.00	1884.00	2395	20240607	-0.42	2070	20231025	15.22	2395	-0.42	20240607	2120	12.50	20240102	2475	-3.64	20230703	2070	15.22	20231025	0.07	N	442310	100	6 억		14723	N	N	0	N	00	N
174	20240702	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	5	2	0.21	25596755	10814	158.22	2370	2380	2355	3085	1665	2375	2367.00	0.22	0	-223	2418	2396	2353	2331	2288	2407	2342	7	710	100	1710	5	1	6710000	160	43.27	1.26	12	0.16	55.00	1884.00	2395	20240607	-0.63	2070	20231025	14.98	2395	-0.63	20240607	2120	12.26	20240102	2475	-3.84	20230703	2070	14.98	20231025	0.07	N	442310	100	6 억		14723	N	N	0	N	00	N
175	20240702	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	5	2	0.21	11756775	4979	72.85	2370	2380	2355	3085	1665	2375	2361.27	0.22	0	34	2418	2396	2353	2331	2288	2407	2342	7	710	100	1710	5	1	6710000	160	43.27	1.26	12	0.07	55.00	1884.00	2395	20240607	-0.63	2070	20231025	14.98	2395	-0.63	20240607	2120	12.26	20240102	2475	-3.84	20230703	2070	14.98	20231025	0.07	N	442310	100	6 억		14723	N	N	0	N	00	N
176	20240702	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-5	5	-0.21	9618985	4077	59.65	2370	2370	2355	3085	1665	2375	2359.33	0.22	0	34	2418	2396	2353	2331	2288	2407	2342	7	710	100	1710	5	1	6710000	159	43.09	1.26	12	0.06	55.00	1884.00	2395	20240607	-1.04	2070	20231025	14.49	2395	-1.04	20240607	2120	11.79	20240102	2475	-4.24	20230703	2070	14.49	20231025	0.07	N	442310	100	6 억		14723	N	N	0	N	00	N
177	20240702	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-5	5	-0.21	160185	68	0.99	2370	2370	2355	3085	1665	2375	2355.66	0.22	0	-65	2418	2396	2353	2331	2288	2407	2342	7	710	100	1710	5	1	6710000	159	43.09	1.26	12	0.00	55.00	1884.00	2395	20240607	-1.04	2070	20231025	14.49	2395	-1.04	20240607	2120	11.79	20240102	2475	-4.24	20230703	2070	14.49	20231025	0.07	N	442310	100	6 억		14723	N	N	0	N	00	N
178	20240701	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	50	2	2.15	15879255	6835	60.47	2320	2375	2310	3020	1630	2325	2323.23	0.22	0	19	2351	2337	2311	2297	2271	2345	2305	7	695	100	1670	5	1	6710000	159	43.18	1.26	12	0.10	55.00	1884.00	2395	20240607	-0.84	2070	20231025	14.73	2395	-0.84	20240607	2120	12.03	20240102	2475	-4.04	20230703	2070	14.73	20231025	0.07	N	442310	100	6 억		14704	N	N	0	N	00	N
179	20240701	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	50	2	2.15	15772500	6790	60.07	2320	2375	2310	3020	1630	2325	2322.90	0.22	0	43	2351	2337	2311	2297	2271	2345	2305	7	695	100	1670	5	1	6710000	159	43.18	1.26	12	0.10	55.00	1884.00	2395	20240607	-0.84	2070	20231025	14.73	2395	-0.84	20240607	2120	12.03	20240102	2475	-4.04	20230703	2070	14.73	20231025	0.07	N	442310	100	6 억		14704	N	N	0	N	00	N
180	20240701	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	5632890	2425	21.45	2320	2325	2310	3020	1630	2325	2322.84	0.22	0	-102	2351	2337	2311	2297	2271	2345	2305	7	695	100	1670	5	1	6710000	156	42.27	1.23	12	0.04	55.00	1884.00	2395	20240607	-2.92	2070	20231025	12.32	2395	-2.92	20240607	2120	9.67	20240102	2475	-6.06	20230703	2070	12.32	20231025	0.07	N	442310	100	6 억		14704	N	N	0	N	00	N
181	20240701	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	3610140	1555	13.76	2320	2325	2310	3020	1630	2325	2321.63	0.22	0	-102	2351	2337	2311	2297	2271	2345	2305	7	695	100	1670	5	1	6710000	156	42.27	1.23	12	0.02	55.00	1884.00	2395	20240607	-2.92	2070	20231025	12.32	2395	-2.92	20240607	2120	9.67	20240102	2475	-6.06	20230703	2070	12.32	20231025	0.07	N	442310	100	6 억		14704	N	N	0	N	00	N
182	20240701	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-5	5	-0.22	3598515	1550	13.71	2320	2325	2310	3020	1630	2325	2321.62	0.22	0	-102	2351	2337	2311	2297	2271	2345	2305	7	695	100	1670	5	1	6710000	156	42.18	1.23	12	0.02	55.00	1884.00	2395	20240607	-3.13	2070	20231025	12.08	2395	-3.13	20240607	2120	9.43	20240102	2475	-6.26	20230703	2070	12.08	20231025	0.07	N	442310	100	6 억		14704	N	N	0	N	00	N
183	20240701	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-5	5	-0.22	2450115	1055	9.33	2320	2325	2310	3020	1630	2325	2322.38	0.22	0	-102	2351	2337	2311	2297	2271	2345	2305	7	695	100	1670	5	1	6710000	156	42.18	1.23	12	0.02	55.00	1884.00	2395	20240607	-3.13	2070	20231025	12.08	2395	-3.13	20240607	2120	9.43	20240102	2475	-6.26	20230703	2070	12.08	20231025	0.07	N	442310	100	6 억		14704	N	N	0	N	00	N
184	20240701	101214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	2436205	1049	9.28	2320	2325	2320	3020	1630	2325	2322.41	0.22	0	-102	2351	2337	2311	2297	2271	2345	2305	7	695	100	1670	5	1	6710000	156	42.27	1.23	12	0.02	55.00	1884.00	2395	20240607	-2.92	2070	20231025	12.32	2395	-2.92	20240607	2120	9.67	20240102	2475	-6.06	20230703	2070	12.32	20231025	0.07	N	442310	100	6 억		14704	N	N	0	N	00	N
185	20240701	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	0	3	0.00	0	0	0.00	0	0	0	3020	1630	2325	0.00	0.22	0	0	2351	2337	2311	2297	2271	2345	2305	7	695	100	1670	5	1	6710000	156	42.27	1.23	12	0.00	55.00	1884.00	2395	20240607	-2.92	2070	20231025	12.32	2395	-2.92	20240607	2120	9.67	20240102	2475	-6.06	20230703	2070	12.32	20231025	0.07	N	442310	100	6 억		14704	N	N	0	N	00	N