KissMeData/448760/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	161330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	20133590	8868	3695.00	2310	2310	2265	2975	1605	2290	2270.36	0.01	0	0	2303	2296	2293	2286	2283	2295	2285	4	685	100	1600	5	1	4430000	101	95.21	1.17	12	0.20	24.00	1958.00	2500	20240425	-8.60	2145	20230922	6.53	2500	-8.60	20240425	2205	3.63	20240213	2500	-8.60	20240425	2145	6.53	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
3	20240731	151349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-10	5	-0.44	19305680	8503	3542.92	2310	2310	2270	2975	1605	2290	2270.46	0.01	0	352	2303	2296	2293	2286	2283	2295	2285	4	685	100	1600	5	1	4430000	101	95.00	1.16	12	0.19	24.00	1958.00	2500	20240425	-8.80	2145	20230922	6.29	2500	-8.80	20240425	2205	3.40	20240213	2500	-8.80	20240425	2145	6.29	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
4	20240731	141351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-20	5	-0.87	19303400	8502	3542.50	2310	2310	2270	2975	1605	2290	2270.45	0.01	0	353	2303	2296	2293	2286	2283	2295	2285	4	685	100	1600	5	1	4430000	101	94.58	1.16	12	0.19	24.00	1958.00	2500	20240425	-9.20	2145	20230922	5.83	2500	-9.20	20240425	2205	2.95	20240213	2500	-9.20	20240425	2145	5.83	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
5	20240731	131343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-20	5	-0.87	7952275	3502	1459.17	2310	2310	2270	2975	1605	2290	2270.78	0.01	0	116	2303	2296	2293	2286	2283	2295	2285	4	685	100	1600	5	1	4430000	101	94.58	1.16	12	0.08	24.00	1958.00	2500	20240425	-9.20	2145	20230922	5.83	2500	-9.20	20240425	2205	2.95	20240213	2500	-9.20	20240425	2145	5.83	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
6	20240731	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-20	5	-0.87	7952275	3502	1459.17	2310	2310	2270	2975	1605	2290	2270.78	0.01	0	116	2303	2296	2293	2286	2283	2295	2285	4	685	100	1600	5	1	4430000	101	94.58	1.16	12	0.08	24.00	1958.00	2500	20240425	-9.20	2145	20230922	5.83	2500	-9.20	20240425	2205	2.95	20240213	2500	-9.20	20240425	2145	5.83	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
7	20240731	111344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-20	5	-0.87	7952275	3502	1459.17	2310	2310	2270	2975	1605	2290	2270.78	0.01	0	116	2303	2296	2293	2286	2283	2295	2285	4	685	100	1600	5	1	4430000	101	94.58	1.16	12	0.08	24.00	1958.00	2500	20240425	-9.20	2145	20230922	5.83	2500	-9.20	20240425	2205	2.95	20240213	2500	-9.20	20240425	2145	5.83	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
8	20240731	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	15	2	0.66	11530	5	2.08	2310	2310	2305	2975	1605	2290	2306.00	0.01	0	0	2303	2296	2293	2286	2283	2295	2285	4	685	100	1600	5	1	4430000	102	96.04	1.18	12	0.00	24.00	1958.00	2500	20240425	-7.80	2145	20230922	7.46	2500	-7.80	20240425	2205	4.54	20240213	2500	-7.80	20240425	2145	7.46	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
9	20240731	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2975	1605	2290	0.00	0.01	0	0	2303	2296	2293	2286	2283	2295	2285	4	685	100	1600	5	1	4430000	101	95.42	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.40	2145	20230922	6.76	2500	-8.40	20240425	2205	3.85	20240213	2500	-8.40	20240425	2145	6.76	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
10	20240730	161307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-5	5	-0.22	550575	240	40.27	2300	2300	2290	2980	1610	2295	2294.06	0.01	0	0	2315	2305	2290	2280	2265	2307	2282	4	685	100	1600	5	1	4430000	101	95.42	1.17	12	0.01	24.00	1958.00	2500	20240425	-8.40	2145	20230922	6.76	2500	-8.40	20240425	2205	3.85	20240213	2500	-8.40	20240425	2145	6.76	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
11	20240730	151336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-5	5	-0.22	518515	226	37.92	2300	2300	2290	2980	1610	2295	2294.31	0.01	0	0	2315	2305	2290	2280	2265	2307	2282	4	685	100	1600	5	1	4430000	101	95.42	1.17	12	0.01	24.00	1958.00	2500	20240425	-8.40	2145	20230922	6.76	2500	-8.40	20240425	2205	3.85	20240213	2500	-8.40	20240425	2145	6.76	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
12	20240730	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	438365	191	32.05	2300	2300	2295	2980	1610	2295	2295.10	0.01	0	0	2315	2305	2290	2280	2265	2307	2282	4	685	100	1600	5	1	4430000	102	95.62	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.20	2145	20230922	6.99	2500	-8.20	20240425	2205	4.08	20240213	2500	-8.20	20240425	2145	6.99	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
13	20240730	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	438365	191	32.05	2300	2300	2295	2980	1610	2295	2295.10	0.01	0	0	2315	2305	2290	2280	2265	2307	2282	4	685	100	1600	5	1	4430000	102	95.62	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.20	2145	20230922	6.99	2500	-8.20	20240425	2205	4.08	20240213	2500	-8.20	20240425	2145	6.99	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
14	20240730	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	280010	122	20.47	2300	2300	2295	2980	1610	2295	2295.16	0.01	0	0	2315	2305	2290	2280	2265	2307	2282	4	685	100	1600	5	1	4430000	102	95.62	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.20	2145	20230922	6.99	2500	-8.20	20240425	2205	4.08	20240213	2500	-8.20	20240425	2145	6.99	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
15	20240730	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	280010	122	20.47	2300	2300	2295	2980	1610	2295	2295.16	0.01	0	0	2315	2305	2290	2280	2265	2307	2282	4	685	100	1600	5	1	4430000	102	95.62	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.20	2145	20230922	6.99	2500	-8.20	20240425	2205	4.08	20240213	2500	-8.20	20240425	2145	6.99	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
16	20240730	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	9200	4	0.67	2300	2300	2300	2980	1610	2295	2300.00	0.01	0	0	2315	2305	2290	2280	2265	2307	2282	4	685	100	1600	5	1	4430000	102	95.83	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.00	2145	20230922	7.23	2500	-8.00	20240425	2205	4.31	20240213	2500	-8.00	20240425	2145	7.23	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
17	20240730	091341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	0	0	0.00	0	0	0	2980	1610	2295	0.00	0.01	0	0	2315	2305	2290	2280	2265	2307	2282	4	685	100	1600	5	1	4430000	102	95.62	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.20	2145	20230922	6.99	2500	-8.20	20240425	2205	4.08	20240213	2500	-8.20	20240425	2145	6.99	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
18	20240729	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	1357935	596	11.49	2295	2300	2275	2990	1610	2300	2278.41	0.01	0	-5	2303	2301	2298	2296	2293	2302	2297	4	690	100	1610	5	1	4430000	102	95.62	1.17	12	0.01	24.00	1958.00	2500	20240425	-8.20	2145	20230922	6.99	2500	-8.20	20240425	2205	4.08	20240213	2500	-8.20	20240425	2145	6.99	20230922	0.00	N	448760	100	4 억		576	N	N	0	N	00	N
19	20240729	151326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	1239205	544	10.49	2295	2300	2275	2990	1610	2300	2277.95	0.01	0	36	2303	2301	2298	2296	2293	2302	2297	4	690	100	1610	5	1	4430000	101	95.42	1.17	12	0.01	24.00	1958.00	2500	20240425	-8.40	2145	20230922	6.76	2500	-8.40	20240425	2205	3.85	20240213	2500	-8.40	20240425	2145	6.76	20230922	0.00	N	448760	100	4 억		576	N	N	0	N	00	N
20	20240729	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-10	5	-0.43	1239205	544	10.49	2295	2300	2275	2990	1610	2300	2277.95	0.01	0	36	2303	2301	2298	2296	2293	2302	2297	4	690	100	1610	5	1	4430000	101	95.42	1.17	12	0.01	24.00	1958.00	2500	20240425	-8.40	2145	20230922	6.76	2500	-8.40	20240425	2205	3.85	20240213	2500	-8.40	20240425	2145	6.76	20230922	0.00	N	448760	100	4 억		576	N	N	0	N	00	N
21	20240729	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	144895	63	1.22	2295	2300	2295	2990	1610	2300	2299.92	0.01	0	0	2303	2301	2298	2296	2293	2302	2297	4	690	100	1610	5	1	4430000	102	95.83	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.00	2145	20230922	7.23	2500	-8.00	20240425	2205	4.31	20240213	2500	-8.00	20240425	2145	7.23	20230922	0.00	N	448760	100	4 억		576	N	N	0	N	00	N
22	20240729	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	144895	63	1.22	2295	2300	2295	2990	1610	2300	2299.92	0.01	0	0	2303	2301	2298	2296	2293	2302	2297	4	690	100	1610	5	1	4430000	102	95.83	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.00	2145	20230922	7.23	2500	-8.00	20240425	2205	4.31	20240213	2500	-8.00	20240425	2145	7.23	20230922	0.00	N	448760	100	4 억		576	N	N	0	N	00	N
23	20240729	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	144895	63	1.22	2295	2300	2295	2990	1610	2300	2299.92	0.01	0	0	2303	2301	2298	2296	2293	2302	2297	4	690	100	1610	5	1	4430000	102	95.83	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.00	2145	20230922	7.23	2500	-8.00	20240425	2205	4.31	20240213	2500	-8.00	20240425	2145	7.23	20230922	0.00	N	448760	100	4 억		576	N	N	0	N	00	N
24	20240729	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	73595	32	0.62	2295	2300	2295	2990	1610	2300	2299.84	0.01	0	0	2303	2301	2298	2296	2293	2302	2297	4	690	100	1610	5	1	4430000	102	95.83	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.00	2145	20230922	7.23	2500	-8.00	20240425	2205	4.31	20240213	2500	-8.00	20240425	2145	7.23	20230922	0.00	N	448760	100	4 억		576	N	N	0	N	00	N
25	20240729	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	0.01	0	0	2303	2301	2298	2296	2293	2302	2297	4	690	100	1610	5	1	4430000	102	95.83	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.00	2145	20230922	7.23	2500	-8.00	20240425	2205	4.31	20240213	2500	-8.00	20240425	2145	7.23	20230922	0.00	N	448760	100	4 억		576	N	N	0	N	00	N
26	20240726	161255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	11902835	5185	155.01	2300	2300	2295	2990	1610	2300	2295.63	0.01	0	5	2303	2301	2298	2296	2293	2302	2297	4	690	100	1610	5	1	4430000	102	95.83	1.17	12	0.12	24.00	1958.00	2500	20240425	-8.00	2145	20230922	7.23	2500	-8.00	20240425	2205	4.31	20240213	2500	-8.00	20240425	2145	7.23	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
27	20240726	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	11875235	5173	154.65	2300	2300	2295	2990	1610	2300	2295.62	0.01	0	5	2303	2301	2298	2296	2293	2302	2297	4	690	100	1610	5	1	4430000	102	95.83	1.17	12	0.12	24.00	1958.00	2500	20240425	-8.00	2145	20230922	7.23	2500	-8.00	20240425	2205	4.31	20240213	2500	-8.00	20240425	2145	7.23	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
28	20240726	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	10725435	4672	139.67	2300	2300	2295	2990	1610	2300	2295.68	0.01	0	5	2303	2301	2298	2296	2293	2302	2297	4	690	100	1610	5	1	4430000	102	95.62	1.17	12	0.11	24.00	1958.00	2500	20240425	-8.20	2145	20230922	6.99	2500	-8.20	20240425	2205	4.08	20240213	2500	-8.20	20240425	2145	6.99	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
29	20240726	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	10725435	4672	139.67	2300	2300	2295	2990	1610	2300	2295.68	0.01	0	5	2303	2301	2298	2296	2293	2302	2297	4	690	100	1610	5	1	4430000	102	95.62	1.17	12	0.11	24.00	1958.00	2500	20240425	-8.20	2145	20230922	6.99	2500	-8.20	20240425	2205	4.08	20240213	2500	-8.20	20240425	2145	6.99	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
30	20240726	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	8152740	3551	106.16	2300	2300	2295	2990	1610	2300	2295.90	0.01	0	5	2303	2301	2298	2296	2293	2302	2297	4	690	100	1610	5	1	4430000	102	95.62	1.17	12	0.08	24.00	1958.00	2500	20240425	-8.20	2145	20230922	6.99	2500	-8.20	20240425	2205	4.08	20240213	2500	-8.20	20240425	2145	6.99	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
31	20240726	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	8152740	3551	106.16	2300	2300	2295	2990	1610	2300	2295.90	0.01	0	5	2303	2301	2298	2296	2293	2302	2297	4	690	100	1610	5	1	4430000	102	95.62	1.17	12	0.08	24.00	1958.00	2500	20240425	-8.20	2145	20230922	6.99	2500	-8.20	20240425	2205	4.08	20240213	2500	-8.20	20240425	2145	6.99	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
32	20240726	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	1478880	643	19.22	2300	2300	2295	2990	1610	2300	2299.97	0.01	0	5	2303	2301	2298	2296	2293	2302	2297	4	690	100	1610	5	1	4430000	102	95.83	1.17	12	0.01	24.00	1958.00	2500	20240425	-8.00	2145	20230922	7.23	2500	-8.00	20240425	2205	4.31	20240213	2500	-8.00	20240425	2145	7.23	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
33	20240726	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	0.01	0	0	2303	2301	2298	2296	2293	2302	2297	4	690	100	1610	5	1	4430000	102	95.83	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.00	2145	20230922	7.23	2500	-8.00	20240425	2205	4.31	20240213	2500	-8.00	20240425	2145	7.23	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
34	20240725	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	7686490	3345	39.68	2300	2300	2295	2975	1605	2290	2297.90	0.01	0	0	2340	2315	2300	2275	2260	2307	2267	4	685	100	1600	5	1	4430000	102	95.83	1.17	12	0.08	24.00	1958.00	2500	20240425	-8.00	2145	20230922	7.23	2500	-8.00	20240425	2205	4.31	20240213	2500	-8.00	20240425	2145	7.23	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
35	20240725	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	7672690	3339	39.60	2300	2300	2295	2975	1605	2290	2297.90	0.01	0	0	2340	2315	2300	2275	2260	2307	2267	4	685	100	1600	5	1	4430000	102	95.83	1.17	12	0.08	24.00	1958.00	2500	20240425	-8.00	2145	20230922	7.23	2500	-8.00	20240425	2205	4.31	20240213	2500	-8.00	20240425	2145	7.23	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
36	20240725	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	5	2	0.22	7670390	3338	39.59	2300	2300	2295	2975	1605	2290	2297.90	0.01	0	0	2340	2315	2300	2275	2260	2307	2267	4	685	100	1600	5	1	4430000	102	95.62	1.17	12	0.08	24.00	1958.00	2500	20240425	-8.20	2145	20230922	6.99	2500	-8.20	20240425	2205	4.08	20240213	2500	-8.20	20240425	2145	6.99	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
37	20240725	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	5	2	0.22	7670390	3338	39.59	2300	2300	2295	2975	1605	2290	2297.90	0.01	0	0	2340	2315	2300	2275	2260	2307	2267	4	685	100	1600	5	1	4430000	102	95.62	1.17	12	0.08	24.00	1958.00	2500	20240425	-8.20	2145	20230922	6.99	2500	-8.20	20240425	2205	4.08	20240213	2500	-8.20	20240425	2145	6.99	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
38	20240725	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	7642845	3326	39.45	2300	2300	2295	2975	1605	2290	2297.91	0.01	0	0	2340	2315	2300	2275	2260	2307	2267	4	685	100	1600	5	1	4430000	102	95.83	1.17	12	0.08	24.00	1958.00	2500	20240425	-8.00	2145	20230922	7.23	2500	-8.00	20240425	2205	4.31	20240213	2500	-8.00	20240425	2145	7.23	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
39	20240725	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	5	2	0.22	7640545	3325	39.44	2300	2300	2295	2975	1605	2290	2297.91	0.01	0	0	2340	2315	2300	2275	2260	2307	2267	4	685	100	1600	5	1	4430000	102	95.62	1.17	12	0.08	24.00	1958.00	2500	20240425	-8.20	2145	20230922	6.99	2500	-8.20	20240425	2205	4.08	20240213	2500	-8.20	20240425	2145	6.99	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
40	20240725	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	4448200	1934	22.94	2300	2300	2300	2975	1605	2290	2300.00	0.01	0	0	2340	2315	2300	2275	2260	2307	2267	4	685	100	1600	5	1	4430000	102	95.83	1.17	12	0.04	24.00	1958.00	2500	20240425	-8.00	2145	20230922	7.23	2500	-8.00	20240425	2205	4.31	20240213	2500	-8.00	20240425	2145	7.23	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
41	20240725	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	0	0	0.00	0	0	0	2975	1605	2290	0.00	0.01	0	0	2340	2315	2300	2275	2260	2307	2267	4	685	100	1600	5	1	4430000	101	95.42	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.40	2145	20230922	6.76	2500	-8.40	20240425	2205	3.85	20240213	2500	-8.40	20240425	2145	6.76	20230922	0.00	N	448760	100	4 억		571	N	N	0	N	00	N
42	20240724	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-5	5	-0.22	19322195	8431	65.00	2320	2325	2285	2980	1610	2295	2291.80	0.01	0	-1	2338	2316	2303	2281	2268	2310	2275	4	685	100	1600	5	1	4430000	101	95.42	1.17	12	0.19	24.00	1958.00	2500	20240425	-8.40	2145	20230922	6.76	2500	-8.40	20240425	2205	3.85	20240213	2500	-8.40	20240425	2145	6.76	20230922	0.00	N	448760	100	4 억		572	N	N	0	N	00	N
43	20240724	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-5	5	-0.22	18147425	7918	61.04	2320	2325	2285	2980	1610	2295	2291.92	0.01	0	-1	2338	2316	2303	2281	2268	2310	2275	4	685	100	1600	5	1	4430000	101	95.42	1.17	12	0.18	24.00	1958.00	2500	20240425	-8.40	2145	20230922	6.76	2500	-8.40	20240425	2205	3.85	20240213	2500	-8.40	20240425	2145	6.76	20230922	0.00	N	448760	100	4 억		572	N	N	0	N	00	N
44	20240724	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-10	5	-0.44	17777250	7756	59.79	2320	2325	2285	2980	1610	2295	2292.06	0.01	0	160	2338	2316	2303	2281	2268	2310	2275	4	685	100	1600	5	1	4430000	101	95.21	1.17	12	0.18	24.00	1958.00	2500	20240425	-8.60	2145	20230922	6.53	2500	-8.60	20240425	2205	3.63	20240213	2500	-8.60	20240425	2145	6.53	20230922	0.00	N	448760	100	4 억		572	N	N	0	N	00	N
45	20240724	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	9014575	3927	30.28	2320	2325	2295	2980	1610	2295	2295.54	0.01	0	160	2338	2316	2303	2281	2268	2310	2275	4	685	100	1600	5	1	4430000	102	95.62	1.17	12	0.09	24.00	1958.00	2500	20240425	-8.20	2145	20230922	6.99	2500	-8.20	20240425	2205	4.08	20240213	2500	-8.20	20240425	2145	6.99	20230922	0.00	N	448760	100	4 억		572	N	N	0	N	00	N
46	20240724	121309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	9014575	3927	30.28	2320	2325	2295	2980	1610	2295	2295.54	0.01	0	160	2338	2316	2303	2281	2268	2310	2275	4	685	100	1600	5	1	4430000	102	95.62	1.17	12	0.09	24.00	1958.00	2500	20240425	-8.20	2145	20230922	6.99	2500	-8.20	20240425	2205	4.08	20240213	2500	-8.20	20240425	2145	6.99	20230922	0.00	N	448760	100	4 억		572	N	N	0	N	00	N
47	20240724	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	8837860	3850	29.68	2320	2325	2295	2980	1610	2295	2295.55	0.01	0	160	2338	2316	2303	2281	2268	2310	2275	4	685	100	1600	5	1	4430000	102	95.62	1.17	12	0.09	24.00	1958.00	2500	20240425	-8.20	2145	20230922	6.99	2500	-8.20	20240425	2205	4.08	20240213	2500	-8.20	20240425	2145	6.99	20230922	0.00	N	448760	100	4 억		572	N	N	0	N	00	N
48	20240724	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	8378860	3650	28.14	2320	2325	2295	2980	1610	2295	2295.58	0.01	0	160	2338	2316	2303	2281	2268	2310	2275	4	685	100	1600	5	1	4430000	102	95.62	1.17	12	0.08	24.00	1958.00	2500	20240425	-8.20	2145	20230922	6.99	2500	-8.20	20240425	2205	4.08	20240213	2500	-8.20	20240425	2145	6.99	20230922	0.00	N	448760	100	4 억		572	N	N	0	N	00	N
49	20240724	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	0	3	0.00	0	0	0.00	0	0	0	2980	1610	2295	0.00	0.01	0	0	2338	2316	2303	2281	2268	2310	2275	4	685	100	1600	5	1	4430000	102	95.62	1.17	12	0.00	24.00	1958.00	2500	20240425	-8.20	2145	20230922	6.99	2500	-8.20	20240425	2205	4.08	20240213	2500	-8.20	20240425	2145	6.99	20230922	0.00	N	448760	100	4 억		572	N	N	0	N	00	N
50	20240723	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-25	5	-1.08	29832490	12971	474.95	2305	2325	2290	3015	1625	2320	2299.94	0.01	0	-14	2346	2332	2311	2297	2276	2340	2305	4	695	100	1620	5	1	4430000	102	95.62	1.17	12	0.29	24.00	1958.00	2500	20240425	-8.20	2145	20230922	6.99	2500	-8.20	20240425	2205	4.08	20240213	2500	-8.20	20240425	2145	6.99	20230922	0.00	N	448760	100	4 억		586	N	N	0	N	00	N
51	20240723	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	28691615	12474	456.76	2305	2325	2290	3015	1625	2320	2300.11	0.01	0	-1	2346	2332	2311	2297	2276	2340	2305	4	695	100	1620	5	1	4430000	103	96.67	1.18	12	0.28	24.00	1958.00	2500	20240425	-7.20	2145	20230922	8.16	2500	-7.20	20240425	2205	5.22	20240213	2500	-7.20	20240425	2145	8.16	20230922	0.00	N	448760	100	4 억		586	N	N	0	N	00	N
52	20240723	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	28642995	12453	455.99	2305	2325	2290	3015	1625	2320	2300.09	0.01	0	-1	2346	2332	2311	2297	2276	2340	2305	4	695	100	1620	5	1	4430000	103	96.46	1.18	12	0.28	24.00	1958.00	2500	20240425	-7.40	2145	20230922	7.93	2500	-7.40	20240425	2205	4.99	20240213	2500	-7.40	20240425	2145	7.93	20230922	0.00	N	448760	100	4 억		586	N	N	0	N	00	N
53	20240723	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	28457795	12373	453.06	2305	2325	2290	3015	1625	2320	2299.99	0.01	0	-1	2346	2332	2311	2297	2276	2340	2305	4	695	100	1620	5	1	4430000	103	96.46	1.18	12	0.28	24.00	1958.00	2500	20240425	-7.40	2145	20230922	7.93	2500	-7.40	20240425	2205	4.99	20240213	2500	-7.40	20240425	2145	7.93	20230922	0.00	N	448760	100	4 억		586	N	N	0	N	00	N
54	20240723	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	28249445	12283	449.76	2305	2325	2290	3015	1625	2320	2299.88	0.01	0	-1	2346	2332	2311	2297	2276	2340	2305	4	695	100	1620	5	1	4430000	103	96.46	1.18	12	0.28	24.00	1958.00	2500	20240425	-7.40	2145	20230922	7.93	2500	-7.40	20240425	2205	4.99	20240213	2500	-7.40	20240425	2145	7.93	20230922	0.00	N	448760	100	4 억		586	N	N	0	N	00	N
55	20240723	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	28230925	12275	449.47	2305	2325	2290	3015	1625	2320	2299.87	0.01	0	-1	2346	2332	2311	2297	2276	2340	2305	4	695	100	1620	5	1	4430000	103	96.46	1.18	12	0.28	24.00	1958.00	2500	20240425	-7.40	2145	20230922	7.93	2500	-7.40	20240425	2205	4.99	20240213	2500	-7.40	20240425	2145	7.93	20230922	0.00	N	448760	100	4 억		586	N	N	0	N	00	N
56	20240723	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-25	5	-1.08	25140085	10927	400.11	2305	2325	2295	3015	1625	2320	2300.73	0.01	0	-1	2346	2332	2311	2297	2276	2340	2305	4	695	100	1620	5	1	4430000	102	95.62	1.17	12	0.25	24.00	1958.00	2500	20240425	-8.20	2145	20230922	6.99	2500	-8.20	20240425	2205	4.08	20240213	2500	-8.20	20240425	2145	6.99	20230922	0.00	N	448760	100	4 억		586	N	N	0	N	00	N
57	20240723	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	0	0	0.00	0	0	0	3015	1625	2320	0.00	0.01	0	0	2346	2332	2311	2297	2276	2340	2305	4	695	100	1620	5	1	4430000	103	96.67	1.18	12	0.00	24.00	1958.00	2500	20240425	-7.20	2145	20230922	8.16	2500	-7.20	20240425	2205	5.22	20240213	2500	-7.20	20240425	2145	8.16	20230922	0.00	N	448760	100	4 억		586	N	N	0	N	00	N
58	20240722	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	6277055	2731	8.53	2315	2325	2290	3015	1625	2320	2298.45	0.01	0	-5	2356	2337	2316	2297	2276	2327	2287	4	695	100	1620	5	1	4430000	103	96.67	1.18	12	0.06	24.00	1958.00	2500	20240425	-7.20	2145	20230922	8.16	2500	-7.20	20240425	2205	5.22	20240213	2500	-7.20	20240425	2145	8.16	20230922	0.00	N	448760	100	4 억		591	N	N	0	N	00	N
59	20240722	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	5943805	2586	8.08	2315	2325	2290	3015	1625	2320	2298.46	0.01	0	124	2356	2337	2316	2297	2276	2327	2287	4	695	100	1620	5	1	4430000	102	96.25	1.18	12	0.06	24.00	1958.00	2500	20240425	-7.60	2145	20230922	7.69	2500	-7.60	20240425	2205	4.76	20240213	2500	-7.60	20240425	2145	7.69	20230922	0.00	N	448760	100	4 억		591	N	N	0	N	00	N
60	20240722	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	5086320	2215	6.92	2315	2325	2290	3015	1625	2320	2296.31	0.01	0	-5	2356	2337	2316	2297	2276	2327	2287	4	695	100	1620	5	1	4430000	103	96.67	1.18	12	0.05	24.00	1958.00	2500	20240425	-7.20	2145	20230922	8.16	2500	-7.20	20240425	2205	5.22	20240213	2500	-7.20	20240425	2145	8.16	20230922	0.00	N	448760	100	4 억		591	N	N	0	N	00	N
61	20240722	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	5086320	2215	6.92	2315	2325	2290	3015	1625	2320	2296.31	0.01	0	-5	2356	2337	2316	2297	2276	2327	2287	4	695	100	1620	5	1	4430000	103	96.67	1.18	12	0.05	24.00	1958.00	2500	20240425	-7.20	2145	20230922	8.16	2500	-7.20	20240425	2205	5.22	20240213	2500	-7.20	20240425	2145	8.16	20230922	0.00	N	448760	100	4 억		591	N	N	0	N	00	N
62	20240722	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	4506320	1965	6.14	2315	2325	2290	3015	1625	2320	2293.29	0.01	0	-5	2356	2337	2316	2297	2276	2327	2287	4	695	100	1620	5	1	4430000	103	96.67	1.18	12	0.04	24.00	1958.00	2500	20240425	-7.20	2145	20230922	8.16	2500	-7.20	20240425	2205	5.22	20240213	2500	-7.20	20240425	2145	8.16	20230922	0.00	N	448760	100	4 억		591	N	N	0	N	00	N
63	20240722	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	4506320	1965	6.14	2315	2325	2290	3015	1625	2320	2293.29	0.01	0	-5	2356	2337	2316	2297	2276	2327	2287	4	695	100	1620	5	1	4430000	103	96.67	1.18	12	0.04	24.00	1958.00	2500	20240425	-7.20	2145	20230922	8.16	2500	-7.20	20240425	2205	5.22	20240213	2500	-7.20	20240425	2145	8.16	20230922	0.00	N	448760	100	4 억		591	N	N	0	N	00	N
64	20240722	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-25	5	-1.08	4497040	1961	6.13	2315	2325	2290	3015	1625	2320	2293.24	0.01	0	-5	2356	2337	2316	2297	2276	2327	2287	4	695	100	1620	5	1	4430000	102	95.62	1.17	12	0.04	24.00	1958.00	2500	20240425	-8.20	2145	20230922	6.99	2500	-8.20	20240425	2205	4.08	20240213	2500	-8.20	20240425	2145	6.99	20230922	0.00	N	448760	100	4 억		591	N	N	0	N	00	N
65	20240722	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	0	0	0.00	0	0	0	3015	1625	2320	0.00	0.01	0	0	2356	2337	2316	2297	2276	2327	2287	4	695	100	1620	5	1	4430000	103	96.67	1.18	12	0.00	24.00	1958.00	2500	20240425	-7.20	2145	20230922	8.16	2500	-7.20	20240425	2205	5.22	20240213	2500	-7.20	20240425	2145	8.16	20230922	0.00	N	448760	100	4 억		591	N	N	0	N	00	N
66	20240719	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	5	2	0.22	74026950	32008	247.28	2335	2335	2295	3005	1625	2315	2312.76	0.01	0	15	2375	2345	2320	2290	2265	2332	2277	4	690	100	1620	5	1	4430000	103	96.67	1.18	12	0.72	24.00	1958.00	2500	20240425	-7.20	2145	20230922	8.16	2500	-7.20	20240425	2205	5.22	20240213	2500	-7.20	20240425	2145	8.16	20230922	0.00	N	448760	100	4 억		576	N	N	0	N	00	N
67	20240719	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	73422970	31747	245.26	2335	2335	2295	3005	1625	2315	2312.75	0.01	0	15	2375	2345	2320	2290	2265	2332	2277	4	690	100	1620	5	1	4430000	102	95.83	1.17	12	0.72	24.00	1958.00	2500	20240425	-8.00	2145	20230922	7.23	2500	-8.00	20240425	2205	4.31	20240213	2500	-8.00	20240425	2145	7.23	20230922	0.00	N	448760	100	4 억		576	N	N	0	N	00	N
68	20240719	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-20	5	-0.86	67847770	29323	226.54	2335	2335	2295	3005	1625	2315	2313.81	0.01	0	15	2375	2345	2320	2290	2265	2332	2277	4	690	100	1620	5	1	4430000	102	95.62	1.17	12	0.66	24.00	1958.00	2500	20240425	-8.20	2145	20230922	6.99	2500	-8.20	20240425	2205	4.08	20240213	2500	-8.20	20240425	2145	6.99	20230922	0.00	N	448760	100	4 억		576	N	N	0	N	00	N
69	20240719	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	67772035	29290	226.28	2335	2335	2300	3005	1625	2315	2313.83	0.01	0	15	2375	2345	2320	2290	2265	2332	2277	4	690	100	1620	5	1	4430000	102	95.83	1.17	12	0.66	24.00	1958.00	2500	20240425	-8.00	2145	20230922	7.23	2500	-8.00	20240425	2205	4.31	20240213	2500	-8.00	20240425	2145	7.23	20230922	0.00	N	448760	100	4 억		576	N	N	0	N	00	N
70	20240719	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	63144145	27278	210.74	2335	2335	2300	3005	1625	2315	2314.84	0.01	0	15	2375	2345	2320	2290	2265	2332	2277	4	690	100	1620	5	1	4430000	102	95.83	1.17	12	0.62	24.00	1958.00	2500	20240425	-8.00	2145	20230922	7.23	2500	-8.00	20240425	2205	4.31	20240213	2500	-8.00	20240425	2145	7.23	20230922	0.00	N	448760	100	4 억		576	N	N	0	N	00	N
71	20240719	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-5	5	-0.22	59973145	25902	200.11	2335	2335	2310	3005	1625	2315	2315.39	0.01	0	3	2375	2345	2320	2290	2265	2332	2277	4	690	100	1620	5	1	4430000	102	96.25	1.18	12	0.58	24.00	1958.00	2500	20240425	-7.60	2145	20230922	7.69	2500	-7.60	20240425	2205	4.76	20240213	2500	-7.60	20240425	2145	7.69	20230922	0.00	N	448760	100	4 억		576	N	N	0	N	00	N
72	20240719	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	0	3	0.00	11562745	4988	38.54	2335	2335	2310	3005	1625	2315	2318.11	0.01	0	0	2375	2345	2320	2290	2265	2332	2277	4	690	100	1620	5	1	4430000	103	96.46	1.18	12	0.11	24.00	1958.00	2500	20240425	-7.40	2145	20230922	7.93	2500	-7.40	20240425	2205	4.99	20240213	2500	-7.40	20240425	2145	7.93	20230922	0.00	N	448760	100	4 억		576	N	N	0	N	00	N
73	20240719	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	0	3	0.00	3761410	1614	12.47	2335	2335	2315	3005	1625	2315	2330.49	0.01	0	0	2375	2345	2320	2290	2265	2332	2277	4	690	100	1620	5	1	4430000	103	96.46	1.18	12	0.04	24.00	1958.00	2500	20240425	-7.40	2145	20230922	7.93	2500	-7.40	20240425	2205	4.99	20240213	2500	-7.40	20240425	2145	7.93	20230922	0.00	N	448760	100	4 억		576	N	N	0	N	00	N
74	20240718	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	29987055	12944	129.75	2350	2350	2295	3015	1625	2320	2316.68	0.01	0	612	2363	2341	2318	2296	2273	2330	2285	4	695	100	1620	5	1	4430000	103	96.46	1.18	12	0.29	24.00	1958.00	2500	20240425	-7.40	2145	20230922	7.93	2500	-7.40	20240425	2205	4.99	20240213	2500	-7.40	20240425	2145	7.93	20230922	0.00	N	448760	100	4 억		577	N	N	0	N	00	N
75	20240718	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	15	2	0.65	29655945	12801	128.32	2350	2350	2295	3015	1625	2320	2316.69	0.01	0	753	2363	2341	2318	2296	2273	2330	2285	4	695	100	1620	5	1	4430000	103	97.29	1.19	12	0.29	24.00	1958.00	2500	20240425	-6.60	2145	20230922	8.86	2500	-6.60	20240425	2205	5.90	20240213	2500	-6.60	20240425	2145	8.86	20230922	0.00	N	448760	100	4 억		577	N	N	0	N	00	N
76	20240718	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	15	2	0.65	29609505	12781	128.12	2350	2350	2295	3015	1625	2320	2316.68	0.01	0	770	2363	2341	2318	2296	2273	2330	2285	4	695	100	1620	5	1	4430000	103	97.29	1.19	12	0.29	24.00	1958.00	2500	20240425	-6.60	2145	20230922	8.86	2500	-6.60	20240425	2205	5.90	20240213	2500	-6.60	20240425	2145	8.86	20230922	0.00	N	448760	100	4 억		577	N	N	0	N	00	N
77	20240718	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	29441090	12709	127.40	2350	2350	2295	3015	1625	2320	2316.55	0.01	0	784	2363	2341	2318	2296	2273	2330	2285	4	695	100	1620	5	1	4430000	103	96.46	1.18	12	0.29	24.00	1958.00	2500	20240425	-7.40	2145	20230922	7.93	2500	-7.40	20240425	2205	4.99	20240213	2500	-7.40	20240425	2145	7.93	20230922	0.00	N	448760	100	4 억		577	N	N	0	N	00	N
78	20240718	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	26558465	11456	114.84	2350	2350	2315	3015	1625	2320	2318.30	0.01	0	123	2363	2341	2318	2296	2273	2330	2285	4	695	100	1620	5	1	4430000	103	96.46	1.18	12	0.26	24.00	1958.00	2500	20240425	-7.40	2145	20230922	7.93	2500	-7.40	20240425	2205	4.99	20240213	2500	-7.40	20240425	2145	7.93	20230922	0.00	N	448760	100	4 억		577	N	N	0	N	00	N
79	20240718	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	30	2	1.29	15474785	6670	66.86	2350	2350	2315	3015	1625	2320	2320.06	0.01	0	137	2363	2341	2318	2296	2273	2330	2285	4	695	100	1620	5	1	4430000	104	97.92	1.20	12	0.15	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		577	N	N	0	N	00	N
80	20240718	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	10	2	0.43	81570	35	0.35	2350	2350	2330	3015	1625	2320	2330.57	0.01	0	-1	2363	2341	2318	2296	2273	2330	2285	4	695	100	1620	5	1	4430000	103	97.08	1.19	12	0.00	24.00	1958.00	2500	20240425	-6.80	2145	20230922	8.62	2500	-6.80	20240425	2205	5.67	20240213	2500	-6.80	20240425	2145	8.62	20230922	0.00	N	448760	100	4 억		577	N	N	0	N	00	N
81	20240718	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	0	0	0.00	0	0	0	3015	1625	2320	0.00	0.01	0	0	2363	2341	2318	2296	2273	2330	2285	4	695	100	1620	5	1	4430000	103	96.67	1.18	12	0.00	24.00	1958.00	2500	20240425	-7.20	2145	20230922	8.16	2500	-7.20	20240425	2205	5.22	20240213	2500	-7.20	20240425	2145	8.16	20230922	0.00	N	448760	100	4 억		577	N	N	0	N	00	N
82	20240717	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-20	5	-0.85	23073915	9976	116.16	2340	2340	2295	3040	1640	2340	2312.94	0.02	0	-94	2366	2352	2341	2327	2316	2347	2322	4	700	100	1630	5	1	4430000	103	96.67	1.18	12	0.23	24.00	1958.00	2500	20240425	-7.20	2145	20230922	8.16	2500	-7.20	20240425	2205	5.22	20240213	2500	-7.20	20240425	2145	8.16	20230922	0.00	N	448760	100	4 억		671	N	N	0	N	00	N
83	20240717	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-20	5	-0.85	22569145	9758	113.62	2340	2340	2295	3040	1640	2340	2312.89	0.02	0	104	2366	2352	2341	2327	2316	2347	2322	4	700	100	1630	5	1	4430000	103	96.67	1.18	12	0.22	24.00	1958.00	2500	20240425	-7.20	2145	20230922	8.16	2500	-7.20	20240425	2205	5.22	20240213	2500	-7.20	20240425	2145	8.16	20230922	0.00	N	448760	100	4 억		671	N	N	0	N	00	N
84	20240717	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-20	5	-0.85	12446860	5379	62.63	2340	2340	2295	3040	1640	2340	2313.97	0.02	0	104	2366	2352	2341	2327	2316	2347	2322	4	700	100	1630	5	1	4430000	103	96.67	1.18	12	0.12	24.00	1958.00	2500	20240425	-7.20	2145	20230922	8.16	2500	-7.20	20240425	2205	5.22	20240213	2500	-7.20	20240425	2145	8.16	20230922	0.00	N	448760	100	4 억		671	N	N	0	N	00	N
85	20240717	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-20	5	-0.85	12446860	5379	62.63	2340	2340	2295	3040	1640	2340	2313.97	0.02	0	104	2366	2352	2341	2327	2316	2347	2322	4	700	100	1630	5	1	4430000	103	96.67	1.18	12	0.12	24.00	1958.00	2500	20240425	-7.20	2145	20230922	8.16	2500	-7.20	20240425	2205	5.22	20240213	2500	-7.20	20240425	2145	8.16	20230922	0.00	N	448760	100	4 억		671	N	N	0	N	00	N
86	20240717	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-45	5	-1.92	12444540	5378	62.62	2340	2340	2295	3040	1640	2340	2313.97	0.02	0	104	2366	2352	2341	2327	2316	2347	2322	4	700	100	1630	5	1	4430000	102	95.62	1.17	12	0.12	24.00	1958.00	2500	20240425	-8.20	2145	20230922	6.99	2500	-8.20	20240425	2205	4.08	20240213	2500	-8.20	20240425	2145	6.99	20230922	0.00	N	448760	100	4 억		671	N	N	0	N	00	N
87	20240717	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-20	5	-0.85	6235320	2677	31.17	2340	2340	2300	3040	1640	2340	2329.22	0.02	0	0	2366	2352	2341	2327	2316	2347	2322	4	700	100	1630	5	1	4430000	103	96.67	1.18	12	0.06	24.00	1958.00	2500	20240425	-7.20	2145	20230922	8.16	2500	-7.20	20240425	2205	5.22	20240213	2500	-7.20	20240425	2145	8.16	20230922	0.00	N	448760	100	4 억		671	N	N	0	N	00	N
88	20240717	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-20	5	-0.85	5770250	2476	28.83	2340	2340	2320	3040	1640	2340	2330.47	0.02	0	0	2366	2352	2341	2327	2316	2347	2322	4	700	100	1630	5	1	4430000	103	96.67	1.18	12	0.06	24.00	1958.00	2500	20240425	-7.20	2145	20230922	8.16	2500	-7.20	20240425	2205	5.22	20240213	2500	-7.20	20240425	2145	8.16	20230922	0.00	N	448760	100	4 억		671	N	N	0	N	00	N
89	20240717	091048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	0	0	0.00	0	0	0	3040	1640	2340	0.00	0.02	0	0	2366	2352	2341	2327	2316	2347	2322	4	700	100	1630	5	1	4430000	104	97.50	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.40	2145	20230922	9.09	2500	-6.40	20240425	2205	6.12	20240213	2500	-6.40	20240425	2145	9.09	20230922	0.00	N	448760	100	4 억		671	N	N	0	N	00	N
90	20240716	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-20	5	-0.85	20063400	8588	17526.53	2355	2355	2330	3065	1655	2360	2336.21	0.02	0	-73	2370	2365	2360	2355	2350	2362	2352	4	705	100	1650	5	1	4430000	104	97.50	1.20	12	0.19	24.00	1958.00	2500	20240425	-6.40	2145	20230922	9.09	2500	-6.40	20240425	2205	6.12	20240213	2500	-6.40	20240425	2145	9.09	20230922	0.00	N	448760	100	4 억		744	N	N	0	N	00	N
91	20240716	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-20	5	-0.85	20014265	8567	17483.67	2355	2355	2330	3065	1655	2360	2336.20	0.02	0	-72	2370	2365	2360	2355	2350	2362	2352	4	705	100	1650	5	1	4430000	104	97.50	1.20	12	0.19	24.00	1958.00	2500	20240425	-6.40	2145	20230922	9.09	2500	-6.40	20240425	2205	6.12	20240213	2500	-6.40	20240425	2145	9.09	20230922	0.00	N	448760	100	4 억		744	N	N	0	N	00	N
92	20240716	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-30	5	-1.27	17776490	7608	15526.53	2355	2355	2330	3065	1655	2360	2336.55	0.02	0	-126	2370	2365	2360	2355	2350	2362	2352	4	705	100	1650	5	1	4430000	103	97.08	1.19	12	0.17	24.00	1958.00	2500	20240425	-6.80	2145	20230922	8.62	2500	-6.80	20240425	2205	5.67	20240213	2500	-6.80	20240425	2145	8.62	20230922	0.00	N	448760	100	4 억		744	N	N	0	N	00	N
93	20240716	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-25	5	-1.06	15033850	6433	13128.57	2355	2355	2330	3065	1655	2360	2336.99	0.02	0	-79	2370	2365	2360	2355	2350	2362	2352	4	705	100	1650	5	1	4430000	103	97.29	1.19	12	0.15	24.00	1958.00	2500	20240425	-6.60	2145	20230922	8.86	2500	-6.60	20240425	2205	5.90	20240213	2500	-6.60	20240425	2145	8.86	20230922	0.00	N	448760	100	4 억		744	N	N	0	N	00	N
94	20240716	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-25	5	-1.06	13978430	5981	12206.12	2355	2355	2330	3065	1655	2360	2337.14	0.02	0	-79	2370	2365	2360	2355	2350	2362	2352	4	705	100	1650	5	1	4430000	103	97.29	1.19	12	0.14	24.00	1958.00	2500	20240425	-6.60	2145	20230922	8.86	2500	-6.60	20240425	2205	5.90	20240213	2500	-6.60	20240425	2145	8.86	20230922	0.00	N	448760	100	4 억		744	N	N	0	N	00	N
95	20240716	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-25	5	-1.06	5399755	2311	4716.33	2355	2355	2335	3065	1655	2360	2336.54	0.02	0	5	2370	2365	2360	2355	2350	2362	2352	4	705	100	1650	5	1	4430000	103	97.29	1.19	12	0.05	24.00	1958.00	2500	20240425	-6.60	2145	20230922	8.86	2500	-6.60	20240425	2205	5.90	20240213	2500	-6.60	20240425	2145	8.86	20230922	0.00	N	448760	100	4 억		744	N	N	0	N	00	N
96	20240716	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-25	5	-1.06	4285835	1834	3742.86	2355	2355	2335	3065	1655	2360	2336.88	0.02	0	5	2370	2365	2360	2355	2350	2362	2352	4	705	100	1650	5	1	4430000	103	97.29	1.19	12	0.04	24.00	1958.00	2500	20240425	-6.60	2145	20230922	8.86	2500	-6.60	20240425	2205	5.90	20240213	2500	-6.60	20240425	2145	8.86	20230922	0.00	N	448760	100	4 억		744	N	N	0	N	00	N
97	20240716	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	0	3	0.00	0	0	0.00	0	0	0	3065	1655	2360	0.00	0.02	0	0	2370	2365	2360	2355	2350	2362	2352	4	705	100	1650	5	1	4430000	105	98.33	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		744	N	N	0	N	00	N
98	20240715	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-5	5	-0.21	115815	49	4.09	2365	2365	2355	3070	1660	2365	2363.57	0.02	0	-1	2381	2372	2356	2347	2331	2377	2352	4	705	100	1650	5	1	4430000	105	98.33	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		745	N	N	0	N	00	N
99	20240715	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-5	5	-0.21	89855	38	3.17	2365	2365	2355	3070	1660	2365	2364.61	0.02	0	-1	2381	2372	2356	2347	2331	2377	2352	4	705	100	1650	5	1	4430000	105	98.33	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		745	N	N	0	N	00	N
100	20240715	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	0	3	0.00	85140	36	3.01	2365	2365	2365	3070	1660	2365	2365.00	0.02	0	0	2381	2372	2356	2347	2331	2377	2352	4	705	100	1650	5	1	4430000	105	98.54	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		745	N	N	0	N	00	N
101	20240715	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	0	3	0.00	85140	36	3.01	2365	2365	2365	3070	1660	2365	2365.00	0.02	0	0	2381	2372	2356	2347	2331	2377	2352	4	705	100	1650	5	1	4430000	105	98.54	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		745	N	N	0	N	00	N
102	20240715	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	0	3	0.00	85140	36	3.01	2365	2365	2365	3070	1660	2365	2365.00	0.02	0	0	2381	2372	2356	2347	2331	2377	2352	4	705	100	1650	5	1	4430000	105	98.54	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		745	N	N	0	N	00	N
103	20240715	111311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	0	3	0.00	85140	36	3.01	2365	2365	2365	3070	1660	2365	2365.00	0.02	0	0	2381	2372	2356	2347	2331	2377	2352	4	705	100	1650	5	1	4430000	105	98.54	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		745	N	N	0	N	00	N
104	20240715	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	0	3	0.00	85140	36	3.01	2365	2365	2365	3070	1660	2365	2365.00	0.02	0	0	2381	2372	2356	2347	2331	2377	2352	4	705	100	1650	5	1	4430000	105	98.54	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		745	N	N	0	N	00	N
105	20240715	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	0	3	0.00	4730	2	0.17	2365	2365	2365	3070	1660	2365	2365.00	0.02	0	0	2381	2372	2356	2347	2331	2377	2352	4	705	100	1650	5	1	4430000	105	98.54	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		745	N	N	0	N	00	N
106	20240712	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	5	2	0.21	2805170	1198	217.03	2355	2365	2340	3065	1655	2360	2341.54	0.01	0	112	2366	2362	2361	2357	2356	2362	2357	4	705	100	1650	5	1	4430000	105	98.54	1.21	12	0.03	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
107	20240712	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	5	2	0.21	2779155	1187	215.04	2355	2365	2340	3065	1655	2360	2341.33	0.01	0	112	2366	2362	2361	2357	2356	2362	2357	4	705	100	1650	5	1	4430000	105	98.54	1.21	12	0.03	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
108	20240712	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	5	2	0.21	2779155	1187	215.04	2355	2365	2340	3065	1655	2360	2341.33	0.01	0	112	2366	2362	2361	2357	2356	2362	2357	4	705	100	1650	5	1	4430000	105	98.54	1.21	12	0.03	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
109	20240712	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	5	2	0.21	2779155	1187	215.04	2355	2365	2340	3065	1655	2360	2341.33	0.01	0	112	2366	2362	2361	2357	2356	2362	2357	4	705	100	1650	5	1	4430000	105	98.54	1.21	12	0.03	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
110	20240712	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	5	2	0.21	2779155	1187	215.04	2355	2365	2340	3065	1655	2360	2341.33	0.01	0	112	2366	2362	2361	2357	2356	2362	2357	4	705	100	1650	5	1	4430000	105	98.54	1.21	12	0.03	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
111	20240712	111303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-20	5	-0.85	2774430	1185	214.67	2355	2365	2340	3065	1655	2360	2341.29	0.01	0	112	2366	2362	2361	2357	2356	2362	2357	4	705	100	1650	5	1	4430000	104	97.50	1.20	12	0.03	24.00	1958.00	2500	20240425	-6.40	2145	20230922	9.09	2500	-6.40	20240425	2205	6.12	20240213	2500	-6.40	20240425	2145	9.09	20230922	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
112	20240712	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	5	2	0.21	2748440	1174	212.68	2355	2365	2340	3065	1655	2360	2341.09	0.01	0	112	2366	2362	2361	2357	2356	2362	2357	4	705	100	1650	5	1	4430000	105	98.54	1.21	12	0.03	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
113	20240712	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-20	5	-0.85	2340405	1000	181.16	2355	2355	2340	3065	1655	2360	2340.41	0.01	0	0	2366	2362	2361	2357	2356	2362	2357	4	705	100	1650	5	1	4430000	104	97.50	1.20	12	0.02	24.00	1958.00	2500	20240425	-6.40	2145	20230922	9.09	2500	-6.40	20240425	2205	6.12	20240213	2500	-6.40	20240425	2145	9.09	20230922	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
114	20240711	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-5	5	-0.21	1302740	552	1623.53	2365	2365	2360	3070	1660	2365	2360.04	0.01	0	0	2365	2365	2365	2365	2365	2365	2365	4	705	100	1650	5	1	4430000	105	98.33	1.21	12	0.01	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
115	20240711	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-5	5	-0.21	84980	36	105.88	2365	2365	2360	3070	1660	2365	2360.56	0.01	0	0	2365	2365	2365	2365	2365	2365	2365	4	705	100	1650	5	1	4430000	105	98.33	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
116	20240711	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-5	5	-0.21	84980	36	105.88	2365	2365	2360	3070	1660	2365	2360.56	0.01	0	0	2365	2365	2365	2365	2365	2365	2365	4	705	100	1650	5	1	4430000	105	98.33	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
117	20240711	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-5	5	-0.21	84980	36	105.88	2365	2365	2360	3070	1660	2365	2360.56	0.01	0	0	2365	2365	2365	2365	2365	2365	2365	4	705	100	1650	5	1	4430000	105	98.33	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
118	20240711	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-5	5	-0.21	84980	36	105.88	2365	2365	2360	3070	1660	2365	2360.56	0.01	0	0	2365	2365	2365	2365	2365	2365	2365	4	705	100	1650	5	1	4430000	105	98.33	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
119	20240711	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-5	5	-0.21	84980	36	105.88	2365	2365	2360	3070	1660	2365	2360.56	0.01	0	0	2365	2365	2365	2365	2365	2365	2365	4	705	100	1650	5	1	4430000	105	98.33	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
120	20240711	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-5	5	-0.21	84980	36	105.88	2365	2365	2360	3070	1660	2365	2360.56	0.01	0	0	2365	2365	2365	2365	2365	2365	2365	4	705	100	1650	5	1	4430000	105	98.33	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
121	20240711	091257	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	0.01	0	0	2365	2365	2365	2365	2365	2365	2365	4	705	100	1650	5	1	4430000	105	98.54	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
122	20240710	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	80410	34	0.94	2365	2365	2365	3060	1650	2355	2365.00	0.01	0	0	2378	2366	2353	2341	2328	2360	2335	4	705	100	1640	5	1	4430000	105	98.54	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
123	20240710	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	80410	34	0.94	2365	2365	2365	3060	1650	2355	2365.00	0.01	0	0	2378	2366	2353	2341	2328	2360	2335	4	705	100	1640	5	1	4430000	105	98.54	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
124	20240710	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	80410	34	0.94	2365	2365	2365	3060	1650	2355	2365.00	0.01	0	0	2378	2366	2353	2341	2328	2360	2335	4	705	100	1640	5	1	4430000	105	98.54	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
125	20240710	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	80410	34	0.94	2365	2365	2365	3060	1650	2355	2365.00	0.01	0	0	2378	2366	2353	2341	2328	2360	2335	4	705	100	1640	5	1	4430000	105	98.54	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
126	20240710	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	80410	34	0.94	2365	2365	2365	3060	1650	2355	2365.00	0.01	0	0	2378	2366	2353	2341	2328	2360	2335	4	705	100	1640	5	1	4430000	105	98.54	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
127	20240710	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	80410	34	0.94	2365	2365	2365	3060	1650	2355	2365.00	0.01	0	0	2378	2366	2353	2341	2328	2360	2335	4	705	100	1640	5	1	4430000	105	98.54	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
128	20240710	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	10	2	0.42	80410	34	0.94	2365	2365	2365	3060	1650	2355	2365.00	0.01	0	0	2378	2366	2353	2341	2328	2360	2335	4	705	100	1640	5	1	4430000	105	98.54	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
129	20240710	091255	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	0.01	0	0	2378	2366	2353	2341	2328	2360	2335	4	705	100	1640	5	1	4430000	104	98.12	1.20	12	0.00	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		633	N	N	0	N	00	N
130	20240709	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-10	5	-0.42	8462640	3612	223.65	2360	2365	2340	3070	1660	2365	2342.92	0.01	0	-3	2378	2371	2358	2351	2338	2375	2355	4	705	100	1650	5	1	4430000	104	98.12	1.20	12	0.08	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		636	N	N	0	N	00	N
131	20240709	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-25	5	-1.06	8417895	3593	222.48	2360	2365	2340	3070	1660	2365	2342.86	0.01	0	-3	2378	2371	2358	2351	2338	2375	2355	4	705	100	1650	5	1	4430000	104	97.50	1.20	12	0.08	24.00	1958.00	2500	20240425	-6.40	2145	20230922	9.09	2500	-6.40	20240425	2205	6.12	20240213	2500	-6.40	20240425	2145	9.09	20230922	0.00	N	448760	100	4 억		636	N	N	0	N	00	N
132	20240709	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-10	5	-0.42	1557015	661	40.93	2360	2365	2355	3070	1660	2365	2355.54	0.01	0	-3	2378	2371	2358	2351	2338	2375	2355	4	705	100	1650	5	1	4430000	104	98.12	1.20	12	0.01	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		636	N	N	0	N	00	N
133	20240709	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-10	5	-0.42	1557015	661	40.93	2360	2365	2355	3070	1660	2365	2355.54	0.01	0	-3	2378	2371	2358	2351	2338	2375	2355	4	705	100	1650	5	1	4430000	104	98.12	1.20	12	0.01	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		636	N	N	0	N	00	N
134	20240709	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	0	3	0.00	141660	60	3.72	2360	2365	2355	3070	1660	2365	2361.00	0.01	0	-3	2378	2371	2358	2351	2338	2375	2355	4	705	100	1650	5	1	4430000	105	98.54	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		636	N	N	0	N	00	N
135	20240709	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	0	3	0.00	141660	60	3.72	2360	2365	2355	3070	1660	2365	2361.00	0.01	0	-3	2378	2371	2358	2351	2338	2375	2355	4	705	100	1650	5	1	4430000	105	98.54	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		636	N	N	0	N	00	N
136	20240709	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-5	5	-0.21	70785	30	1.86	2360	2360	2355	3070	1660	2365	2359.50	0.01	0	-3	2378	2371	2358	2351	2338	2375	2355	4	705	100	1650	5	1	4430000	105	98.33	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		636	N	N	0	N	00	N
137	20240709	091252	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	0.01	0	0	2378	2371	2358	2351	2338	2375	2355	4	705	100	1650	5	1	4430000	105	98.54	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		636	N	N	0	N	00	N
138	20240708	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	15	2	0.64	3803535	1615	47.35	2350	2365	2345	3055	1645	2350	2355.13	0.01	0	-577	2370	2360	2350	2340	2330	2360	2340	4	705	100	1640	5	1	4430000	105	98.54	1.21	12	0.04	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		658	N	N	0	N	00	N
139	20240708	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	15	2	0.64	3775155	1603	47.00	2350	2365	2345	3055	1645	2350	2355.06	0.01	0	-577	2370	2360	2350	2340	2330	2360	2340	4	705	100	1640	5	1	4430000	105	98.54	1.21	12	0.04	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		658	N	N	0	N	00	N
140	20240708	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-5	5	-0.21	3770430	1601	46.94	2350	2365	2345	3055	1645	2350	2355.05	0.01	0	-576	2370	2360	2350	2340	2330	2360	2340	4	705	100	1640	5	1	4430000	104	97.71	1.20	12	0.04	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		658	N	N	0	N	00	N
141	20240708	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	2590625	1098	32.19	2350	2365	2350	3055	1645	2350	2359.40	0.01	0	-169	2370	2360	2350	2340	2330	2360	2340	4	705	100	1640	5	1	4430000	104	97.92	1.20	12	0.02	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		658	N	N	0	N	00	N
142	20240708	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	10	2	0.43	2239615	949	27.82	2350	2365	2350	3055	1645	2350	2359.97	0.01	0	-20	2370	2360	2350	2340	2330	2360	2340	4	705	100	1640	5	1	4430000	105	98.33	1.21	12	0.02	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		658	N	N	0	N	00	N
143	20240708	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	15	2	0.64	1626015	689	20.20	2350	2365	2350	3055	1645	2350	2359.96	0.01	0	-20	2370	2360	2350	2340	2330	2360	2340	4	705	100	1640	5	1	4430000	105	98.54	1.21	12	0.02	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		658	N	N	0	N	00	N
144	20240708	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	15	2	0.64	1555065	659	19.32	2350	2365	2350	3055	1645	2350	2359.73	0.01	0	-20	2370	2360	2350	2340	2330	2360	2340	4	705	100	1640	5	1	4430000	105	98.54	1.21	12	0.01	24.00	1958.00	2500	20240425	-5.40	2145	20230922	10.26	2500	-5.40	20240425	2205	7.26	20240213	2500	-5.40	20240425	2145	10.26	20230922	0.00	N	448760	100	4 억		658	N	N	0	N	00	N
145	20240708	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	0	3	0.00	0	0	0.00	0	0	0	3055	1645	2350	0.00	0.01	0	0	2370	2360	2350	2340	2330	2360	2340	4	705	100	1640	5	1	4430000	104	97.92	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		658	N	N	0	N	00	N
146	20240705	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	8008000	3411	675.45	2350	2360	2340	3045	1645	2345	2347.70	0.02	0	-145	2368	2356	2343	2331	2318	2350	2325	4	700	100	1640	5	1	4430000	104	97.92	1.20	12	0.08	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		803	N	N	0	N	00	N
147	20240705	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	7979800	3399	673.07	2350	2360	2340	3045	1645	2345	2347.69	0.02	0	-145	2368	2356	2343	2331	2318	2350	2325	4	700	100	1640	5	1	4430000	104	97.92	1.20	12	0.08	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		803	N	N	0	N	00	N
148	20240705	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-5	5	-0.21	7764035	3307	654.85	2350	2360	2340	3045	1645	2345	2347.76	0.02	0	-57	2368	2356	2343	2331	2318	2350	2325	4	700	100	1640	5	1	4430000	104	97.50	1.20	12	0.07	24.00	1958.00	2500	20240425	-6.40	2145	20230922	9.09	2500	-6.40	20240425	2205	6.12	20240213	2500	-6.40	20240425	2145	9.09	20230922	0.00	N	448760	100	4 억		803	N	N	0	N	00	N
149	20240705	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-5	5	-0.21	7764035	3307	654.85	2350	2360	2340	3045	1645	2345	2347.76	0.02	0	-57	2368	2356	2343	2331	2318	2350	2325	4	700	100	1640	5	1	4430000	104	97.50	1.20	12	0.07	24.00	1958.00	2500	20240425	-6.40	2145	20230922	9.09	2500	-6.40	20240425	2205	6.12	20240213	2500	-6.40	20240425	2145	9.09	20230922	0.00	N	448760	100	4 억		803	N	N	0	N	00	N
150	20240705	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-5	5	-0.21	7764035	3307	654.85	2350	2360	2340	3045	1645	2345	2347.76	0.02	0	-57	2368	2356	2343	2331	2318	2350	2325	4	700	100	1640	5	1	4430000	104	97.50	1.20	12	0.07	24.00	1958.00	2500	20240425	-6.40	2145	20230922	9.09	2500	-6.40	20240425	2205	6.12	20240213	2500	-6.40	20240425	2145	9.09	20230922	0.00	N	448760	100	4 억		803	N	N	0	N	00	N
151	20240705	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	7489975	3190	631.68	2350	2360	2345	3045	1645	2345	2347.95	0.02	0	-57	2368	2356	2343	2331	2318	2350	2325	4	700	100	1640	5	1	4430000	104	97.71	1.20	12	0.07	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		803	N	N	0	N	00	N
152	20240705	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	15	2	0.64	141050	60	11.88	2350	2360	2350	3045	1645	2345	2350.83	0.02	0	-56	2368	2356	2343	2331	2318	2350	2325	4	700	100	1640	5	1	4430000	105	98.33	1.21	12	0.00	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		803	N	N	0	N	00	N
153	20240705	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	0	0	0.00	0	0	0	3045	1645	2345	0.00	0.02	0	0	2368	2356	2343	2331	2318	2350	2325	4	700	100	1640	5	1	4430000	104	97.71	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		803	N	N	0	N	00	N
154	20240704	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-10	5	-0.42	1184280	505	5.35	2350	2355	2330	3060	1650	2355	2345.11	0.02	0	71	2371	2362	2351	2342	2331	2367	2347	4	705	100	1640	5	1	4430000	104	97.71	1.20	12	0.01	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		732	N	N	0	N	00	N
155	20240704	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-15	5	-0.64	1163180	496	5.25	2350	2355	2330	3060	1650	2355	2345.12	0.02	0	72	2371	2362	2351	2342	2331	2367	2347	4	705	100	1640	5	1	4430000	104	97.50	1.20	12	0.01	24.00	1958.00	2500	20240425	-6.40	2145	20230922	9.09	2500	-6.40	20240425	2205	6.12	20240213	2500	-6.40	20240425	2145	9.09	20230922	0.00	N	448760	100	4 억		732	N	N	0	N	00	N
156	20240704	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-25	5	-1.06	966205	412	4.36	2350	2355	2330	3060	1650	2355	2345.16	0.02	0	-9	2371	2362	2351	2342	2331	2367	2347	4	705	100	1640	5	1	4430000	103	97.08	1.19	12	0.01	24.00	1958.00	2500	20240425	-6.80	2145	20230922	8.62	2500	-6.80	20240425	2205	5.67	20240213	2500	-6.80	20240425	2145	8.62	20230922	0.00	N	448760	100	4 억		732	N	N	0	N	00	N
157	20240704	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-5	5	-0.21	733205	312	3.30	2350	2355	2350	3060	1650	2355	2350.02	0.02	0	-9	2371	2362	2351	2342	2331	2367	2347	4	705	100	1640	5	1	4430000	104	97.92	1.20	12	0.01	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		732	N	N	0	N	00	N
158	20240704	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-5	5	-0.21	733205	312	3.30	2350	2355	2350	3060	1650	2355	2350.02	0.02	0	-9	2371	2362	2351	2342	2331	2367	2347	4	705	100	1640	5	1	4430000	104	97.92	1.20	12	0.01	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		732	N	N	0	N	00	N
159	20240704	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-5	5	-0.21	733205	312	3.30	2350	2355	2350	3060	1650	2355	2350.02	0.02	0	-9	2371	2362	2351	2342	2331	2367	2347	4	705	100	1640	5	1	4430000	104	97.92	1.20	12	0.01	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		732	N	N	0	N	00	N
160	20240704	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-5	5	-0.21	192705	82	0.87	2350	2355	2350	3060	1650	2355	2350.06	0.02	0	-9	2371	2362	2351	2342	2331	2367	2347	4	705	100	1640	5	1	4430000	104	97.92	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		732	N	N	0	N	00	N
161	20240704	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-5	5	-0.21	21150	9	0.10	2350	2350	2350	3060	1650	2355	2350.00	0.02	0	-9	2371	2362	2351	2342	2331	2367	2347	4	705	100	1640	5	1	4430000	104	97.92	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		732	N	N	0	N	00	N
162	20240703	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	10	2	0.43	22121200	9448	265.47	2340	2360	2340	3045	1645	2345	2341.36	0.02	0	0	2355	2350	2340	2335	2325	2352	2337	4	700	100	1640	5	1	4430000	104	98.12	1.20	12	0.21	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		732	N	N	0	N	00	N
163	20240703	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	10	2	0.43	22095295	9437	265.16	2340	2360	2340	3045	1645	2345	2341.35	0.02	0	0	2355	2350	2340	2335	2325	2352	2337	4	700	100	1640	5	1	4430000	104	98.12	1.20	12	0.21	24.00	1958.00	2500	20240425	-5.80	2145	20230922	9.79	2500	-5.80	20240425	2205	6.80	20240213	2500	-5.80	20240425	2145	9.79	20230922	0.00	N	448760	100	4 억		732	N	N	0	N	00	N
164	20240703	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	18350320	7840	220.29	2340	2360	2340	3045	1645	2345	2340.60	0.02	0	0	2355	2350	2340	2335	2325	2352	2337	4	700	100	1640	5	1	4430000	104	97.71	1.20	12	0.18	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		732	N	N	0	N	00	N
165	20240703	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	15	2	0.64	16464940	7036	197.70	2340	2360	2340	3045	1645	2345	2340.10	0.02	0	0	2355	2350	2340	2335	2325	2352	2337	4	700	100	1640	5	1	4430000	105	98.33	1.21	12	0.16	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		732	N	N	0	N	00	N
166	20240703	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	15	2	0.64	16464940	7036	197.70	2340	2360	2340	3045	1645	2345	2340.10	0.02	0	0	2355	2350	2340	2335	2325	2352	2337	4	700	100	1640	5	1	4430000	105	98.33	1.21	12	0.16	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		732	N	N	0	N	00	N
167	20240703	111234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	15	2	0.64	16464940	7036	197.70	2340	2360	2340	3045	1645	2345	2340.10	0.02	0	0	2355	2350	2340	2335	2325	2352	2337	4	700	100	1640	5	1	4430000	105	98.33	1.21	12	0.16	24.00	1958.00	2500	20240425	-5.60	2145	20230922	10.02	2500	-5.60	20240425	2205	7.03	20240213	2500	-5.60	20240425	2145	10.02	20230922	0.00	N	448760	100	4 억		732	N	N	0	N	00	N
168	20240703	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-5	5	-0.21	16394140	7006	196.85	2340	2360	2340	3045	1645	2345	2340.01	0.02	0	0	2355	2350	2340	2335	2325	2352	2337	4	700	100	1640	5	1	4430000	104	97.50	1.20	12	0.16	24.00	1958.00	2500	20240425	-6.40	2145	20230922	9.09	2500	-6.40	20240425	2205	6.12	20240213	2500	-6.40	20240425	2145	9.09	20230922	0.00	N	448760	100	4 억		732	N	N	0	N	00	N
169	20240703	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	0	0	0.00	0	0	0	3045	1645	2345	0.00	0.02	0	0	2355	2350	2340	2335	2325	2352	2337	4	700	100	1640	5	1	4430000	104	97.71	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		732	N	N	0	N	00	N
170	20240702	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	5	2	0.21	8326875	3559	1632.57	2340	2345	2330	3040	1640	2340	2339.67	0.02	0	-99	2376	2357	2331	2312	2286	2345	2300	4	700	100	1630	5	1	4430000	104	97.71	1.20	12	0.08	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		831	N	N	0	N	00	N
171	20240702	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	5	2	0.21	3449275	1479	678.44	2340	2345	2330	3040	1640	2340	2332.17	0.02	0	-99	2376	2357	2331	2312	2286	2345	2300	4	700	100	1630	5	1	4430000	104	97.71	1.20	12	0.03	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		831	N	N	0	N	00	N
172	20240702	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-10	5	-0.43	550570	236	108.26	2340	2340	2330	3040	1640	2340	2332.92	0.02	0	-99	2376	2357	2331	2312	2286	2345	2300	4	700	100	1630	5	1	4430000	103	97.08	1.19	12	0.01	24.00	1958.00	2500	20240425	-6.80	2145	20230922	8.62	2500	-6.80	20240425	2205	5.67	20240213	2500	-6.80	20240425	2145	8.62	20230922	0.00	N	448760	100	4 억		831	N	N	0	N	00	N
173	20240702	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-10	5	-0.43	527270	226	103.67	2340	2340	2330	3040	1640	2340	2333.05	0.02	0	-99	2376	2357	2331	2312	2286	2345	2300	4	700	100	1630	5	1	4430000	103	97.08	1.19	12	0.01	24.00	1958.00	2500	20240425	-6.80	2145	20230922	8.62	2500	-6.80	20240425	2205	5.67	20240213	2500	-6.80	20240425	2145	8.62	20230922	0.00	N	448760	100	4 억		831	N	N	0	N	00	N
174	20240702	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	317570	136	62.39	2340	2340	2335	3040	1640	2340	2335.07	0.02	0	-99	2376	2357	2331	2312	2286	2345	2300	4	700	100	1630	5	1	4430000	103	97.29	1.19	12	0.00	24.00	1958.00	2500	20240425	-6.60	2145	20230922	8.86	2500	-6.60	20240425	2205	5.90	20240213	2500	-6.60	20240425	2145	8.86	20230922	0.00	N	448760	100	4 억		831	N	N	0	N	00	N
175	20240702	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	317570	136	62.39	2340	2340	2335	3040	1640	2340	2335.07	0.02	0	-99	2376	2357	2331	2312	2286	2345	2300	4	700	100	1630	5	1	4430000	103	97.29	1.19	12	0.00	24.00	1958.00	2500	20240425	-6.60	2145	20230922	8.86	2500	-6.60	20240425	2205	5.90	20240213	2500	-6.60	20240425	2145	8.86	20230922	0.00	N	448760	100	4 억		831	N	N	0	N	00	N
176	20240702	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-5	5	-0.21	14020	6	2.75	2340	2340	2335	3040	1640	2340	2336.67	0.02	0	-2	2376	2357	2331	2312	2286	2345	2300	4	700	100	1630	5	1	4430000	103	97.29	1.19	12	0.00	24.00	1958.00	2500	20240425	-6.60	2145	20230922	8.86	2500	-6.60	20240425	2205	5.90	20240213	2500	-6.60	20240425	2145	8.86	20230922	0.00	N	448760	100	4 억		831	N	N	0	N	00	N
177	20240702	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	0	3	0.00	4680	2	0.92	2340	2340	2340	3040	1640	2340	2340.00	0.02	0	-2	2376	2357	2331	2312	2286	2345	2300	4	700	100	1630	5	1	4430000	104	97.50	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.40	2145	20230922	9.09	2500	-6.40	20240425	2205	6.12	20240213	2500	-6.40	20240425	2145	9.09	20230922	0.00	N	448760	100	4 억		831	N	N	0	N	00	N
178	20240701	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-5	5	-0.21	506280	218	12.11	2345	2350	2305	3045	1645	2345	2322.39	0.02	0	-5	2378	2361	2333	2316	2288	2370	2325	4	700	100	1640	5	1	4430000	104	97.50	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.40	2145	20230922	9.09	2500	-6.40	20240425	2205	6.12	20240213	2500	-6.40	20240425	2145	9.09	20230922	0.00	N	448760	100	4 억		836	N	N	0	N	00	N
179	20240701	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	440765	190	10.56	2345	2350	2305	3045	1645	2345	2319.82	0.02	0	-3	2378	2361	2333	2316	2288	2370	2325	4	700	100	1640	5	1	4430000	104	97.71	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		836	N	N	0	N	00	N
180	20240701	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	412630	178	9.89	2345	2350	2305	3045	1645	2345	2318.15	0.02	0	-2	2378	2361	2333	2316	2288	2370	2325	4	700	100	1640	5	1	4430000	104	97.71	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		836	N	N	0	N	00	N
181	20240701	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	412630	178	9.89	2345	2350	2305	3045	1645	2345	2318.15	0.02	0	-2	2378	2361	2333	2316	2288	2370	2325	4	700	100	1640	5	1	4430000	104	97.71	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		836	N	N	0	N	00	N
182	20240701	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	179140	77	4.28	2345	2350	2305	3045	1645	2345	2326.49	0.02	0	-2	2378	2361	2333	2316	2288	2370	2325	4	700	100	1640	5	1	4430000	104	97.92	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		836	N	N	0	N	00	N
183	20240701	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	108640	47	2.61	2345	2350	2305	3045	1645	2345	2311.49	0.02	0	-2	2378	2361	2333	2316	2288	2370	2325	4	700	100	1640	5	1	4430000	104	97.92	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		836	N	N	0	N	00	N
184	20240701	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	5	2	0.21	99240	43	2.39	2345	2350	2305	3045	1645	2345	2307.91	0.02	0	-2	2378	2361	2333	2316	2288	2370	2325	4	700	100	1640	5	1	4430000	104	97.92	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.00	2145	20230922	9.56	2500	-6.00	20240425	2205	6.58	20240213	2500	-6.00	20240425	2145	9.56	20230922	0.00	N	448760	100	4 억		836	N	N	0	N	00	N
185	20240701	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	0	3	0.00	4690	2	0.11	2345	2345	2345	3045	1645	2345	2345.00	0.02	0	-2	2378	2361	2333	2316	2288	2370	2325	4	700	100	1640	5	1	4430000	104	97.71	1.20	12	0.00	24.00	1958.00	2500	20240425	-6.20	2145	20230922	9.32	2500	-6.20	20240425	2205	6.35	20240213	2500	-6.20	20240425	2145	9.32	20230922	0.00	N	448760	100	4 억		836	N	N	0	N	00	N