KissMeData/413600/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	161302	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
3	20240731	151320	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
4	20240731	141320	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
5	20240731	131315	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
6	20240731	121314	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
7	20240731	111316	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
8	20240731	101313	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
9	20240731	091311	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
10	20240730	161240	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
11	20240730	151307	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
12	20240730	141249	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
13	20240730	131255	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
14	20240730	121246	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
15	20240730	111256	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
16	20240730	101304	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
17	20240730	091312	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
18	20240729	161238	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
19	20240729	151256	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
20	20240729	141305	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
21	20240729	131302	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
22	20240729	121303	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
23	20240729	111251	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
24	20240729	101248	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
25	20240729	091243	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
26	20240726	161226	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
27	20240726	151238	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
28	20240726	141238	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
29	20240726	131240	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
30	20240726	121245	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
31	20240726	111244	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
32	20240726	101236	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
33	20240726	091237	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
34	20240725	161233	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
35	20240725	151247	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
36	20240725	141243	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
37	20240725	131235	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
38	20240725	121241	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
39	20240725	111239	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
40	20240725	101231	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
41	20240725	091226	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
42	20240724	161224	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
43	20240724	151243	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
44	20240724	141239	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
45	20240724	131241	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
46	20240724	121241	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
47	20240724	111238	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
48	20240724	101304	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
49	20240724	091226	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
50	20240723	161217	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
51	20240723	151246	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
52	20240723	141221	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
53	20240723	131217	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
54	20240723	121227	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
55	20240723	111224	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
56	20240723	101218	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
57	20240723	091231	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
58	20240722	161210	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
59	20240722	151223	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
60	20240722	141231	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
61	20240722	131225	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
62	20240722	121221	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
63	20240722	111221	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
64	20240722	101219	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
65	20240722	091223	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
66	20240719	161149	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
67	20240719	151202	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
68	20240719	141205	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
69	20240719	131156	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
70	20240719	121154	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
71	20240719	111206	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
72	20240719	101152	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
73	20240719	091209	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
74	20240718	161143	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
75	20240718	151155	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
76	20240718	141146	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
77	20240718	131145	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
78	20240718	121145	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
79	20240718	111153	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
80	20240718	101155	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
81	20240718	091159	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
82	20240717	161246	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
83	20240717	151252	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
84	20240717	141250	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
85	20240717	131247	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
86	20240717	121248	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
87	20240717	111251	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
88	20240717	101254	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
89	20240717	091026	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
90	20240716	161251	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
91	20240716	151305	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
92	20240716	141259	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
93	20240716	131300	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
94	20240716	121256	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
95	20240716	111259	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
96	20240716	101258	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
97	20240716	091256	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2240	2240	2240	2240	2240	2240	2240	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
98	20240715	161237	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2576	2407	2306	2137	2036	2357	2087	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
99	20240715	151246	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2576	2407	2306	2137	2036	2357	2087	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
100	20240715	141242	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2576	2407	2306	2137	2036	2357	2087	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
101	20240715	131245	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2576	2407	2306	2137	2036	2357	2087	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
102	20240715	121243	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2576	2407	2306	2137	2036	2357	2087	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
103	20240715	111243	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2576	2407	2306	2137	2036	2357	2087	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
104	20240715	101242	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2576	2407	2306	2137	2036	2357	2087	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
105	20240715	091243	58	100.00	KOSDAQ		금융	N	N	N	N		N	2240	0	3	0.00	0	0	0.00	0	0	0	2910	1570	2240	0.00	0.20	0	0	2576	2407	2306	2137	2036	2357	2087	3	670	100	0	5	1	3430000	77	140.00	1.16	12	0.00	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		7001	N	N	0	N	00	N
106	20240712	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-205	5	-8.38	259341055	111635	134.32	2445	2475	2205	3175	1715	2445	2326.92	0.20	0	250	2511	2477	2431	2397	2351	2495	2415	3	730	100	1660	5	1	3430000	77	140.00	1.16	12	3.25	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		6751	N	N	0	N	00	N
107	20240712	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-45	5	-1.84	105981910	43202	51.98	2445	2475	2400	3175	1715	2445	2453.17	0.20	0	297	2511	2477	2431	2397	2351	2495	2415	3	730	100	1660	5	1	3430000	82	150.00	1.24	12	1.26	16.00	1938.00	2480	20240426	-3.23	2020	20231208	18.81	2480	-3.23	20240426	2100	14.29	20240111	2480	-3.23	20240426	2020	18.81	20231208	0.00	N	413600	100	3 억		6751	N	N	0	N	00	N
108	20240712	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	-10	5	-0.41	99828230	40670	48.94	2445	2475	2430	3175	1715	2445	2454.59	0.20	0	336	2511	2477	2431	2397	2351	2495	2415	3	730	100	1660	5	1	3430000	84	152.19	1.26	12	1.19	16.00	1938.00	2480	20240426	-1.81	2020	20231208	20.54	2480	-1.81	20240426	2100	15.95	20240111	2480	-1.81	20240426	2020	20.54	20231208	0.00	N	413600	100	3 억		6751	N	N	0	N	00	N
109	20240712	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	0	3	0.00	96376950	39256	47.23	2445	2475	2430	3175	1715	2445	2455.09	0.20	0	664	2511	2477	2431	2397	2351	2495	2415	3	730	100	1660	5	1	3430000	84	152.81	1.26	12	1.14	16.00	1938.00	2480	20240426	-1.41	2020	20231208	21.04	2480	-1.41	20240426	2100	16.43	20240111	2480	-1.41	20240426	2020	21.04	20231208	0.00	N	413600	100	3 억		6751	N	N	0	N	00	N
110	20240712	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	10	2	0.41	83781330	34100	41.03	2445	2475	2430	3175	1715	2445	2456.93	0.20	0	663	2511	2477	2431	2397	2351	2495	2415	3	730	100	1660	5	1	3430000	84	153.44	1.27	12	0.99	16.00	1938.00	2480	20240426	-1.01	2020	20231208	21.53	2480	-1.01	20240426	2100	16.90	20240111	2480	-1.01	20240426	2020	21.53	20231208	0.00	N	413600	100	3 억		6751	N	N	0	N	00	N
111	20240712	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	5	2	0.20	70009405	28483	34.27	2445	2475	2430	3175	1715	2445	2457.94	0.20	0	648	2511	2477	2431	2397	2351	2495	2415	3	730	100	1660	5	1	3430000	84	153.12	1.26	12	0.83	16.00	1938.00	2480	20240426	-1.21	2020	20231208	21.29	2480	-1.21	20240426	2100	16.67	20240111	2480	-1.21	20240426	2020	21.29	20231208	0.00	N	413600	100	3 억		6751	N	N	0	N	00	N
112	20240712	101238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	5	2	0.20	63434925	25797	31.04	2445	2475	2430	3175	1715	2445	2459.00	0.20	0	321	2511	2477	2431	2397	2351	2495	2415	3	730	100	1660	5	1	3430000	84	153.12	1.26	12	0.75	16.00	1938.00	2480	20240426	-1.21	2020	20231208	21.29	2480	-1.21	20240426	2100	16.67	20240111	2480	-1.21	20240426	2020	21.29	20231208	0.00	N	413600	100	3 억		6751	N	N	0	N	00	N
113	20240712	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	10	2	0.41	3876925	1576	1.90	2445	2475	2445	3175	1715	2445	2459.98	0.20	0	200	2511	2477	2431	2397	2351	2495	2415	3	730	100	1660	5	1	3430000	84	153.44	1.27	12	0.05	16.00	1938.00	2480	20240426	-1.01	2020	20231208	21.53	2480	-1.01	20240426	2100	16.90	20240111	2480	-1.01	20240426	2020	21.53	20231208	0.00	N	413600	100	3 억		6751	N	N	0	N	00	N
114	20240711	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2445	55	2	2.30	202659605	83109	117.69	2390	2465	2385	3105	1675	2390	2438.48	0.18	0	706	2476	2432	2346	2302	2216	2455	2325	3	715	100	1620	5	1	3430000	84	152.81	1.26	12	2.42	16.00	1938.00	2480	20240426	-1.41	2020	20231208	21.04	2480	-1.41	20240426	2100	16.43	20240111	2480	-1.41	20240426	2020	21.04	20231208	0.00	N	413600	100	3 억		6045	N	N	0	N	00	N
115	20240711	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	60	2	2.51	194703520	79856	113.08	2390	2465	2385	3105	1675	2390	2438.18	0.18	0	633	2476	2432	2346	2302	2216	2455	2325	3	715	100	1620	5	1	3430000	84	153.12	1.26	12	2.33	16.00	1938.00	2480	20240426	-1.21	2020	20231208	21.29	2480	-1.21	20240426	2100	16.67	20240111	2480	-1.21	20240426	2020	21.29	20231208	0.00	N	413600	100	3 억		6045	N	N	0	N	00	N
116	20240711	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	65	2	2.72	180065010	73889	104.63	2390	2465	2385	3105	1675	2390	2436.97	0.18	0	642	2476	2432	2346	2302	2216	2455	2325	3	715	100	1620	5	1	3430000	84	153.44	1.27	12	2.15	16.00	1938.00	2480	20240426	-1.01	2020	20231208	21.53	2480	-1.01	20240426	2100	16.90	20240111	2480	-1.01	20240426	2020	21.53	20231208	0.00	N	413600	100	3 억		6045	N	N	0	N	00	N
117	20240711	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	30	2	1.26	165224245	67807	96.02	2390	2465	2385	3105	1675	2390	2436.68	0.18	0	586	2476	2432	2346	2302	2216	2455	2325	3	715	100	1620	5	1	3430000	83	151.25	1.25	12	1.98	16.00	1938.00	2480	20240426	-2.42	2020	20231208	19.80	2480	-2.42	20240426	2100	15.24	20240111	2480	-2.42	20240426	2020	19.80	20231208	0.00	N	413600	100	3 억		6045	N	N	0	N	00	N
118	20240711	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	40	2	1.67	160610415	65902	93.32	2390	2465	2385	3105	1675	2390	2437.11	0.18	0	461	2476	2432	2346	2302	2216	2455	2325	3	715	100	1620	5	1	3430000	83	151.88	1.25	12	1.92	16.00	1938.00	2480	20240426	-2.02	2020	20231208	20.30	2480	-2.02	20240426	2100	15.71	20240111	2480	-2.02	20240426	2020	20.30	20231208	0.00	N	413600	100	3 억		6045	N	N	0	N	00	N
119	20240711	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2455	65	2	2.72	84694070	34877	49.39	2390	2465	2385	3105	1675	2390	2428.36	0.18	0	451	2476	2432	2346	2302	2216	2455	2325	3	715	100	1620	5	1	3430000	84	153.44	1.27	12	1.02	16.00	1938.00	2480	20240426	-1.01	2020	20231208	21.53	2480	-1.01	20240426	2100	16.90	20240111	2480	-1.01	20240426	2020	21.53	20231208	0.00	N	413600	100	3 억		6045	N	N	0	N	00	N
120	20240711	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-5	5	-0.21	36761635	15270	21.62	2390	2430	2385	3105	1675	2390	2407.44	0.18	0	-254	2476	2432	2346	2302	2216	2455	2325	3	715	100	1620	5	1	3430000	82	149.06	1.23	12	0.45	16.00	1938.00	2480	20240426	-3.83	2020	20231208	18.07	2480	-3.83	20240426	2100	13.57	20240111	2480	-3.83	20240426	2020	18.07	20231208	0.00	N	413600	100	3 억		6045	N	N	0	N	00	N
121	20240711	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	40	2	1.67	23581995	9802	13.88	2390	2430	2390	3105	1675	2390	2405.84	0.18	0	-492	2476	2432	2346	2302	2216	2455	2325	3	715	100	1620	5	1	3430000	83	151.88	1.25	12	0.29	16.00	1938.00	2480	20240426	-2.02	2020	20231208	20.30	2480	-2.02	20240426	2100	15.71	20240111	2480	-2.02	20240426	2020	20.30	20231208	0.00	N	413600	100	3 억		6045	N	N	0	N	00	N
122	20240710	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	150	2	6.70	165002035	70616	256.11	2260	2390	2260	2910	1570	2240	2336.61	0.12	0	1783	2356	2297	2266	2207	2176	2282	2192	3	670	100	1520	5	1	3430000	82	149.38	1.23	12	2.06	16.00	1938.00	2480	20240426	-3.63	2020	20231208	18.32	2480	-3.63	20240426	2100	13.81	20240111	2480	-3.63	20240426	2020	18.32	20231208	0.00	N	413600	100	3 억		4262	N	N	0	N	00	N
123	20240710	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	135	2	6.03	159272260	68213	247.40	2260	2390	2260	2910	1570	2240	2334.93	0.12	0	1839	2356	2297	2266	2207	2176	2282	2192	3	670	100	1520	5	1	3430000	81	148.44	1.23	12	1.99	16.00	1938.00	2480	20240426	-4.23	2020	20231208	17.57	2480	-4.23	20240426	2100	13.10	20240111	2480	-4.23	20240426	2020	17.57	20231208	0.00	N	413600	100	3 억		4262	N	N	0	N	00	N
124	20240710	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	115	2	5.13	153379655	65717	238.35	2260	2390	2260	2910	1570	2240	2333.94	0.12	0	1782	2356	2297	2266	2207	2176	2282	2192	3	670	100	1520	5	1	3430000	81	147.19	1.22	12	1.92	16.00	1938.00	2480	20240426	-5.04	2020	20231208	16.58	2480	-5.04	20240426	2100	12.14	20240111	2480	-5.04	20240426	2020	16.58	20231208	0.00	N	413600	100	3 억		4262	N	N	0	N	00	N
125	20240710	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	140	2	6.25	139715700	59936	217.38	2260	2390	2260	2910	1570	2240	2331.08	0.12	0	1781	2356	2297	2266	2207	2176	2282	2192	3	670	100	1520	5	1	3430000	82	148.75	1.23	12	1.75	16.00	1938.00	2480	20240426	-4.03	2020	20231208	17.82	2480	-4.03	20240426	2100	13.33	20240111	2480	-4.03	20240426	2020	17.82	20231208	0.00	N	413600	100	3 억		4262	N	N	0	N	00	N
126	20240710	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	105	2	4.69	90690015	39286	142.49	2260	2345	2260	2910	1570	2240	2308.46	0.12	0	1543	2356	2297	2266	2207	2176	2282	2192	3	670	100	1520	5	1	3430000	80	146.56	1.21	12	1.15	16.00	1938.00	2480	20240426	-5.44	2020	20231208	16.09	2480	-5.44	20240426	2100	11.67	20240111	2480	-5.44	20240426	2020	16.09	20231208	0.00	N	413600	100	3 억		4262	N	N	0	N	00	N
127	20240710	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	90	2	4.02	62429180	27164	98.52	2260	2330	2260	2910	1570	2240	2298.23	0.12	0	766	2356	2297	2266	2207	2176	2282	2192	3	670	100	1520	5	1	3430000	80	145.62	1.20	12	0.79	16.00	1938.00	2480	20240426	-6.05	2020	20231208	15.35	2480	-6.05	20240426	2100	10.95	20240111	2480	-6.05	20240426	2020	15.35	20231208	0.00	N	413600	100	3 억		4262	N	N	0	N	00	N
128	20240710	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	60	2	2.68	37896630	16566	60.08	2260	2300	2260	2910	1570	2240	2287.61	0.12	0	314	2356	2297	2266	2207	2176	2282	2192	3	670	100	1520	5	1	3430000	79	143.75	1.19	12	0.48	16.00	1938.00	2480	20240426	-7.26	2020	20231208	13.86	2480	-7.26	20240426	2100	9.52	20240111	2480	-7.26	20240426	2020	13.86	20231208	0.00	N	413600	100	3 억		4262	N	N	0	N	00	N
129	20240710	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	40	2	1.79	6103285	2689	9.75	2260	2290	2260	2910	1570	2240	2269.72	0.12	0	0	2356	2297	2266	2207	2176	2282	2192	3	670	100	1520	5	1	3430000	78	142.50	1.18	12	0.08	16.00	1938.00	2480	20240426	-8.06	2020	20231208	12.87	2480	-8.06	20240426	2100	8.57	20240111	2480	-8.06	20240426	2020	12.87	20231208	0.00	N	413600	100	3 억		4262	N	N	0	N	00	N
130	20240709	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-20	5	-0.88	62373230	27572	129.69	2260	2325	2235	2935	1585	2260	2262.19	0.13	0	-151	2390	2325	2265	2200	2140	2295	2170	3	675	100	1530	5	1	3430000	77	140.00	1.16	12	0.80	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		4413	N	N	0	N	00	N
131	20240709	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	61540620	27201	127.94	2260	2325	2235	2935	1585	2260	2262.44	0.13	0	-103	2390	2325	2265	2200	2140	2295	2170	3	675	100	1530	5	1	3430000	77	140.62	1.16	12	0.79	16.00	1938.00	2480	20240426	-9.27	2020	20231208	11.39	2480	-9.27	20240426	2100	7.14	20240111	2480	-9.27	20240426	2020	11.39	20231208	0.00	N	413600	100	3 억		4413	N	N	0	N	00	N
132	20240709	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-15	5	-0.66	48518355	21391	100.62	2260	2325	2235	2935	1585	2260	2268.17	0.13	0	-244	2390	2325	2265	2200	2140	2295	2170	3	675	100	1530	5	1	3430000	77	140.31	1.16	12	0.62	16.00	1938.00	2480	20240426	-9.48	2020	20231208	11.14	2480	-9.48	20240426	2100	6.90	20240111	2480	-9.48	20240426	2020	11.14	20231208	0.00	N	413600	100	3 억		4413	N	N	0	N	00	N
133	20240709	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	30	2	1.33	44702045	19713	92.72	2260	2325	2235	2935	1585	2260	2267.64	0.13	0	-244	2390	2325	2265	2200	2140	2295	2170	3	675	100	1530	5	1	3430000	79	143.12	1.18	12	0.57	16.00	1938.00	2480	20240426	-7.66	2020	20231208	13.37	2480	-7.66	20240426	2100	9.05	20240111	2480	-7.66	20240426	2020	13.37	20231208	0.00	N	413600	100	3 억		4413	N	N	0	N	00	N
134	20240709	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	5	2	0.22	41183005	18168	85.46	2260	2325	2235	2935	1585	2260	2266.79	0.13	0	-262	2390	2325	2265	2200	2140	2295	2170	3	675	100	1530	5	1	3430000	78	141.56	1.17	12	0.53	16.00	1938.00	2480	20240426	-8.67	2020	20231208	12.13	2480	-8.67	20240426	2100	7.86	20240111	2480	-8.67	20240426	2020	12.13	20231208	0.00	N	413600	100	3 억		4413	N	N	0	N	00	N
135	20240709	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	19322245	8562	40.27	2260	2290	2235	2935	1585	2260	2256.74	0.13	0	-344	2390	2325	2265	2200	2140	2295	2170	3	675	100	1530	5	1	3430000	78	141.25	1.17	12	0.25	16.00	1938.00	2480	20240426	-8.87	2020	20231208	11.88	2480	-8.87	20240426	2100	7.62	20240111	2480	-8.87	20240426	2020	11.88	20231208	0.00	N	413600	100	3 억		4413	N	N	0	N	00	N
136	20240709	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-25	5	-1.11	5263150	2341	11.01	2260	2290	2235	2935	1585	2260	2248.25	0.13	0	127	2390	2325	2265	2200	2140	2295	2170	3	675	100	1530	5	1	3430000	77	139.69	1.15	12	0.07	16.00	1938.00	2480	20240426	-9.88	2020	20231208	10.64	2480	-9.88	20240426	2100	6.43	20240111	2480	-9.88	20240426	2020	10.64	20231208	0.00	N	413600	100	3 억		4413	N	N	0	N	00	N
137	20240709	091224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	0	3	0.00	24850	11	0.05	2260	2260	2255	2935	1585	2260	2259.09	0.13	0	-3	2390	2325	2265	2200	2140	2295	2170	3	675	100	1530	5	1	3430000	78	141.25	1.17	12	0.00	16.00	1938.00	2480	20240426	-8.87	2020	20231208	11.88	2480	-8.87	20240426	2100	7.62	20240111	2480	-8.87	20240426	2020	11.88	20231208	0.00	N	413600	100	3 억		4413	N	N	0	N	00	N
138	20240708	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-40	5	-1.74	48138185	21260	155.40	2300	2330	2205	2990	1610	2300	2264.26	0.13	0	5	2380	2340	2305	2265	2230	2322	2247	3	690	100	1560	5	1	3430000	78	141.25	1.17	12	0.62	16.00	1938.00	2480	20240426	-8.87	2020	20231208	11.88	2480	-8.87	20240426	2100	7.62	20240111	2480	-8.87	20240426	2020	11.88	20231208	0.00	N	413600	100	3 억		4408	N	N	0	N	00	N
139	20240708	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-60	5	-2.61	45627860	20149	147.28	2300	2330	2205	2990	1610	2300	2264.52	0.13	0	319	2380	2340	2305	2265	2230	2322	2247	3	690	100	1560	5	1	3430000	77	140.00	1.16	12	0.59	16.00	1938.00	2480	20240426	-9.68	2020	20231208	10.89	2480	-9.68	20240426	2100	6.67	20240111	2480	-9.68	20240426	2020	10.89	20231208	0.00	N	413600	100	3 억		4408	N	N	0	N	00	N
140	20240708	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-30	5	-1.30	33429195	14696	107.42	2300	2330	2205	2990	1610	2300	2274.71	0.13	0	2274	2380	2340	2305	2265	2230	2322	2247	3	690	100	1560	5	1	3430000	78	141.88	1.17	12	0.43	16.00	1938.00	2480	20240426	-8.47	2020	20231208	12.38	2480	-8.47	20240426	2100	8.10	20240111	2480	-8.47	20240426	2020	12.38	20231208	0.00	N	413600	100	3 억		4408	N	N	0	N	00	N
141	20240708	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-30	5	-1.30	33383895	14676	107.27	2300	2330	2205	2990	1610	2300	2274.73	0.13	0	2274	2380	2340	2305	2265	2230	2322	2247	3	690	100	1560	5	1	3430000	78	141.88	1.17	12	0.43	16.00	1938.00	2480	20240426	-8.47	2020	20231208	12.38	2480	-8.47	20240426	2100	8.10	20240111	2480	-8.47	20240426	2020	12.38	20231208	0.00	N	413600	100	3 억		4408	N	N	0	N	00	N
142	20240708	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-30	5	-1.30	33359025	14665	107.19	2300	2330	2205	2990	1610	2300	2274.74	0.13	0	2274	2380	2340	2305	2265	2230	2322	2247	3	690	100	1560	5	1	3430000	78	141.88	1.17	12	0.43	16.00	1938.00	2480	20240426	-8.47	2020	20231208	12.38	2480	-8.47	20240426	2100	8.10	20240111	2480	-8.47	20240426	2020	12.38	20231208	0.00	N	413600	100	3 억		4408	N	N	0	N	00	N
143	20240708	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-30	5	-1.30	30531255	13414	98.05	2300	2330	2205	2990	1610	2300	2276.07	0.13	0	2274	2380	2340	2305	2265	2230	2322	2247	3	690	100	1560	5	1	3430000	78	141.88	1.17	12	0.39	16.00	1938.00	2480	20240426	-8.47	2020	20231208	12.38	2480	-8.47	20240426	2100	8.10	20240111	2480	-8.47	20240426	2020	12.38	20231208	0.00	N	413600	100	3 억		4408	N	N	0	N	00	N
144	20240708	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-30	5	-1.30	18545495	8137	59.48	2300	2330	2205	2990	1610	2300	2279.16	0.13	0	1269	2380	2340	2305	2265	2230	2322	2247	3	690	100	1560	5	1	3430000	78	141.88	1.17	12	0.24	16.00	1938.00	2480	20240426	-8.47	2020	20231208	12.38	2480	-8.47	20240426	2100	8.10	20240111	2480	-8.47	20240426	2020	12.38	20231208	0.00	N	413600	100	3 억		4408	N	N	0	N	00	N
145	20240708	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	0	3	0.00	949875	413	3.02	2300	2300	2295	2990	1610	2300	2299.94	0.13	0	0	2380	2340	2305	2265	2230	2322	2247	3	690	100	1560	5	1	3430000	79	143.75	1.19	12	0.01	16.00	1938.00	2480	20240426	-7.26	2020	20231208	13.86	2480	-7.26	20240426	2100	9.52	20240111	2480	-7.26	20240426	2020	13.86	20231208	0.00	N	413600	100	3 억		4408	N	N	0	N	00	N
146	20240705	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	31373445	13681	136.88	2320	2345	2270	3005	1625	2315	2293.21	0.13	0	15	2388	2351	2303	2266	2218	2370	2285	3	690	100	1570	5	1	3430000	79	143.75	1.19	12	0.40	16.00	1938.00	2480	20240426	-7.26	2020	20231208	13.86	2480	-7.26	20240426	2100	9.52	20240111	2480	-7.26	20240426	2020	13.86	20231208	0.00	N	413600	100	3 억		4393	N	N	0	N	00	N
147	20240705	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	30255645	13195	132.02	2320	2345	2270	3005	1625	2315	2292.96	0.13	0	15	2388	2351	2303	2266	2218	2370	2285	3	690	100	1570	5	1	3430000	79	143.75	1.19	12	0.38	16.00	1938.00	2480	20240426	-7.26	2020	20231208	13.86	2480	-7.26	20240426	2100	9.52	20240111	2480	-7.26	20240426	2020	13.86	20231208	0.00	N	413600	100	3 억		4393	N	N	0	N	00	N
148	20240705	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	30255645	13195	132.02	2320	2345	2270	3005	1625	2315	2292.96	0.13	0	15	2388	2351	2303	2266	2218	2370	2285	3	690	100	1570	5	1	3430000	79	143.75	1.19	12	0.38	16.00	1938.00	2480	20240426	-7.26	2020	20231208	13.86	2480	-7.26	20240426	2100	9.52	20240111	2480	-7.26	20240426	2020	13.86	20231208	0.00	N	413600	100	3 억		4393	N	N	0	N	00	N
149	20240705	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-15	5	-0.65	28682445	12511	125.17	2320	2345	2270	3005	1625	2315	2292.58	0.13	0	15	2388	2351	2303	2266	2218	2370	2285	3	690	100	1570	5	1	3430000	79	143.75	1.19	12	0.36	16.00	1938.00	2480	20240426	-7.26	2020	20231208	13.86	2480	-7.26	20240426	2100	9.52	20240111	2480	-7.26	20240426	2020	13.86	20231208	0.00	N	413600	100	3 억		4393	N	N	0	N	00	N
150	20240705	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-45	5	-1.94	19459965	8475	84.79	2320	2345	2270	3005	1625	2315	2296.16	0.13	0	0	2388	2351	2303	2266	2218	2370	2285	3	690	100	1570	5	1	3430000	78	141.88	1.17	12	0.25	16.00	1938.00	2480	20240426	-8.47	2020	20231208	12.38	2480	-8.47	20240426	2100	8.10	20240111	2480	-8.47	20240426	2020	12.38	20231208	0.00	N	413600	100	3 억		4393	N	N	0	N	00	N
151	20240705	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-30	5	-1.30	17177695	7474	74.78	2320	2345	2285	3005	1625	2315	2298.33	0.13	0	1	2388	2351	2303	2266	2218	2370	2285	3	690	100	1570	5	1	3430000	78	142.81	1.18	12	0.22	16.00	1938.00	2480	20240426	-7.86	2020	20231208	13.12	2480	-7.86	20240426	2100	8.81	20240111	2480	-7.86	20240426	2020	13.12	20231208	0.00	N	413600	100	3 억		4393	N	N	0	N	00	N
152	20240705	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-20	5	-0.86	10446780	4535	45.37	2320	2345	2285	3005	1625	2315	2303.59	0.13	0	11	2388	2351	2303	2266	2218	2370	2285	3	690	100	1570	5	1	3430000	79	143.44	1.18	12	0.13	16.00	1938.00	2480	20240426	-7.46	2020	20231208	13.61	2480	-7.46	20240426	2100	9.29	20240111	2480	-7.46	20240426	2020	13.61	20231208	0.00	N	413600	100	3 억		4393	N	N	0	N	00	N
153	20240705	091213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	0	3	0.00	1553300	670	6.70	2320	2320	2315	3005	1625	2315	2318.36	0.13	0	0	2388	2351	2303	2266	2218	2370	2285	3	690	100	1570	5	1	3430000	79	144.69	1.19	12	0.02	16.00	1938.00	2480	20240426	-6.65	2020	20231208	14.60	2480	-6.65	20240426	2100	10.24	20240111	2480	-6.65	20240426	2020	14.60	20231208	0.00	N	413600	100	3 억		4393	N	N	0	N	00	N
154	20240704	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	25	2	1.09	22941950	9995	169.21	2285	2340	2255	2975	1605	2290	2295.34	0.13	0	54	2310	2300	2290	2280	2270	2295	2275	3	685	100	1550	5	1	3430000	79	144.69	1.19	12	0.29	16.00	1938.00	2480	20240426	-6.65	2020	20231208	14.60	2480	-6.65	20240426	2100	10.24	20240111	2480	-6.65	20240426	2020	14.60	20231208	0.00	N	413600	100	3 억		4339	N	N	0	N	00	N
155	20240704	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	5	2	0.22	22445275	9779	165.55	2285	2340	2255	2975	1605	2290	2295.25	0.13	0	174	2310	2300	2290	2280	2270	2295	2275	3	685	100	1550	5	1	3430000	79	143.44	1.18	12	0.29	16.00	1938.00	2480	20240426	-7.46	2020	20231208	13.61	2480	-7.46	20240426	2100	9.29	20240111	2480	-7.46	20240426	2020	13.61	20231208	0.00	N	413600	100	3 억		4339	N	N	0	N	00	N
156	20240704	141209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	30	2	1.31	10590865	4598	77.84	2285	2340	2255	2975	1605	2290	2303.36	0.13	0	65	2310	2300	2290	2280	2270	2295	2275	3	685	100	1550	5	1	3430000	80	145.00	1.20	12	0.13	16.00	1938.00	2480	20240426	-6.45	2020	20231208	14.85	2480	-6.45	20240426	2100	10.48	20240111	2480	-6.45	20240426	2020	14.85	20231208	0.00	N	413600	100	3 억		4339	N	N	0	N	00	N
157	20240704	131209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	10	2	0.44	4449350	1941	32.86	2285	2340	2255	2975	1605	2290	2292.30	0.13	0	65	2310	2300	2290	2280	2270	2295	2275	3	685	100	1550	5	1	3430000	79	143.75	1.19	12	0.06	16.00	1938.00	2480	20240426	-7.26	2020	20231208	13.86	2480	-7.26	20240426	2100	9.52	20240111	2480	-7.26	20240426	2020	13.86	20231208	0.00	N	413600	100	3 억		4339	N	N	0	N	00	N
158	20240704	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	3134030	1369	23.18	2285	2340	2255	2975	1605	2290	2289.28	0.13	0	65	2310	2300	2290	2280	2270	2295	2275	3	685	100	1550	5	1	3430000	79	143.12	1.18	12	0.04	16.00	1938.00	2480	20240426	-7.66	2020	20231208	13.37	2480	-7.66	20240426	2100	9.05	20240111	2480	-7.66	20240426	2020	13.37	20231208	0.00	N	413600	100	3 억		4339	N	N	0	N	00	N
159	20240704	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	0	3	0.00	2561530	1119	18.94	2285	2340	2255	2975	1605	2290	2289.12	0.13	0	65	2310	2300	2290	2280	2270	2295	2275	3	685	100	1550	5	1	3430000	79	143.12	1.18	12	0.03	16.00	1938.00	2480	20240426	-7.66	2020	20231208	13.37	2480	-7.66	20240426	2100	9.05	20240111	2480	-7.66	20240426	2020	13.37	20231208	0.00	N	413600	100	3 억		4339	N	N	0	N	00	N
160	20240704	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	50	2	2.18	268750	119	2.01	2285	2340	2255	2975	1605	2290	2258.40	0.13	0	0	2310	2300	2290	2280	2270	2295	2275	3	685	100	1550	5	1	3430000	80	146.25	1.21	12	0.00	16.00	1938.00	2480	20240426	-5.65	2020	20231208	15.84	2480	-5.65	20240426	2100	11.43	20240111	2480	-5.65	20240426	2020	15.84	20231208	0.00	N	413600	100	3 억		4339	N	N	0	N	00	N
161	20240704	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-5	5	-0.22	2285	1	0.02	2285	2285	2285	2975	1605	2290	2285.00	0.13	0	0	2310	2300	2290	2280	2270	2295	2275	3	685	100	1550	5	1	3430000	78	142.81	1.18	12	0.00	16.00	1938.00	2480	20240426	-7.86	2020	20231208	13.12	2480	-7.86	20240426	2100	8.81	20240111	2480	-7.86	20240426	2020	13.12	20231208	0.00	N	413600	100	3 억		4339	N	N	0	N	00	N
162	20240703	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-5	5	-0.22	13522675	5907	43.14	2295	2300	2280	2980	1610	2295	2289.26	0.13	0	-371	2355	2325	2290	2260	2225	2307	2242	3	685	100	1560	5	1	3430000	79	143.12	1.18	12	0.17	16.00	1938.00	2480	20240426	-7.66	2020	20231208	13.37	2480	-7.66	20240426	2100	9.05	20240111	2480	-7.66	20240426	2020	13.37	20231208	0.00	N	413600	100	3 억		4354	N	N	0	N	00	N
163	20240703	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	13421915	5863	42.82	2295	2300	2280	2980	1610	2295	2289.26	0.13	0	-371	2355	2325	2290	2260	2225	2307	2242	3	685	100	1560	5	1	3430000	79	143.75	1.19	12	0.17	16.00	1938.00	2480	20240426	-7.26	2020	20231208	13.86	2480	-7.26	20240426	2100	9.52	20240111	2480	-7.26	20240426	2020	13.86	20231208	0.00	N	413600	100	3 억		4354	N	N	0	N	00	N
164	20240703	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-5	5	-0.22	13419615	5862	42.81	2295	2300	2280	2980	1610	2295	2289.26	0.13	0	-371	2355	2325	2290	2260	2225	2307	2242	3	685	100	1560	5	1	3430000	79	143.12	1.18	12	0.17	16.00	1938.00	2480	20240426	-7.66	2020	20231208	13.37	2480	-7.66	20240426	2100	9.05	20240111	2480	-7.66	20240426	2020	13.37	20231208	0.00	N	413600	100	3 억		4354	N	N	0	N	00	N
165	20240703	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-5	5	-0.22	11129615	4862	35.51	2295	2300	2280	2980	1610	2295	2289.10	0.13	0	-371	2355	2325	2290	2260	2225	2307	2242	3	685	100	1560	5	1	3430000	79	143.12	1.18	12	0.14	16.00	1938.00	2480	20240426	-7.66	2020	20231208	13.37	2480	-7.66	20240426	2100	9.05	20240111	2480	-7.66	20240426	2020	13.37	20231208	0.00	N	413600	100	3 억		4354	N	N	0	N	00	N
166	20240703	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-5	5	-0.22	11076945	4839	35.34	2295	2300	2280	2980	1610	2295	2289.10	0.13	0	-371	2355	2325	2290	2260	2225	2307	2242	3	685	100	1560	5	1	3430000	79	143.12	1.18	12	0.14	16.00	1938.00	2480	20240426	-7.66	2020	20231208	13.37	2480	-7.66	20240426	2100	9.05	20240111	2480	-7.66	20240426	2020	13.37	20231208	0.00	N	413600	100	3 억		4354	N	N	0	N	00	N
167	20240703	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	5	2	0.22	7337850	3203	23.39	2295	2300	2285	2980	1610	2295	2290.93	0.13	0	-371	2355	2325	2290	2260	2225	2307	2242	3	685	100	1560	5	1	3430000	79	143.75	1.19	12	0.09	16.00	1938.00	2480	20240426	-7.26	2020	20231208	13.86	2480	-7.26	20240426	2100	9.52	20240111	2480	-7.26	20240426	2020	13.86	20231208	0.00	N	413600	100	3 억		4354	N	N	0	N	00	N
168	20240703	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-5	5	-0.22	4710845	2059	15.04	2295	2295	2285	2980	1610	2295	2287.93	0.13	0	-4	2355	2325	2290	2260	2225	2307	2242	3	685	100	1560	5	1	3430000	79	143.12	1.18	12	0.06	16.00	1938.00	2480	20240426	-7.66	2020	20231208	13.37	2480	-7.66	20240426	2100	9.05	20240111	2480	-7.66	20240426	2020	13.37	20231208	0.00	N	413600	100	3 억		4354	N	N	0	N	00	N
169	20240703	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-5	5	-0.22	1381580	602	4.40	2295	2295	2290	2980	1610	2295	2294.98	0.13	0	0	2355	2325	2290	2260	2225	2307	2242	3	685	100	1560	5	1	3430000	79	143.12	1.18	12	0.02	16.00	1938.00	2480	20240426	-7.66	2020	20231208	13.37	2480	-7.66	20240426	2100	9.05	20240111	2480	-7.66	20240426	2020	13.37	20231208	0.00	N	413600	100	3 억		4354	N	N	0	N	00	N
170	20240702	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-25	5	-1.08	31109080	13693	171.31	2320	2320	2255	3015	1625	2320	2271.90	0.13	0	-45	2383	2351	2308	2276	2233	2330	2255	3	695	100	1570	5	1	3430000	79	143.44	1.18	12	0.40	16.00	1938.00	2480	20240426	-7.46	2020	20231208	13.61	2480	-7.46	20240426	2100	9.29	20240111	2480	-7.46	20240426	2020	13.61	20231208	0.00	N	413600	100	3 억		4390	N	N	0	N	00	N
171	20240702	151203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-40	5	-1.72	31074655	13678	171.12	2320	2320	2255	3015	1625	2320	2271.87	0.13	0	-45	2383	2351	2308	2276	2233	2330	2255	3	695	100	1570	5	1	3430000	78	142.50	1.18	12	0.40	16.00	1938.00	2480	20240426	-8.06	2020	20231208	12.87	2480	-8.06	20240426	2100	8.57	20240111	2480	-8.06	20240426	2020	12.87	20231208	0.00	N	413600	100	3 억		4390	N	N	0	N	00	N
172	20240702	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-55	5	-2.37	29491545	12980	162.39	2320	2320	2255	3015	1625	2320	2272.08	0.13	0	86	2383	2351	2308	2276	2233	2330	2255	3	695	100	1570	5	1	3430000	78	141.56	1.17	12	0.38	16.00	1938.00	2480	20240426	-8.67	2020	20231208	12.13	2480	-8.67	20240426	2100	7.86	20240111	2480	-8.67	20240426	2020	12.13	20231208	0.00	N	413600	100	3 억		4390	N	N	0	N	00	N
173	20240702	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-55	5	-2.37	29299020	12895	161.33	2320	2320	2255	3015	1625	2320	2272.12	0.13	0	171	2383	2351	2308	2276	2233	2330	2255	3	695	100	1570	5	1	3430000	78	141.56	1.17	12	0.38	16.00	1938.00	2480	20240426	-8.67	2020	20231208	12.13	2480	-8.67	20240426	2100	7.86	20240111	2480	-8.67	20240426	2020	12.13	20231208	0.00	N	413600	100	3 억		4390	N	N	0	N	00	N
174	20240702	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-55	5	-2.37	17997135	7894	98.76	2320	2320	2260	3015	1625	2320	2279.85	0.13	0	84	2383	2351	2308	2276	2233	2330	2255	3	695	100	1570	5	1	3430000	78	141.56	1.17	12	0.23	16.00	1938.00	2480	20240426	-8.67	2020	20231208	12.13	2480	-8.67	20240426	2100	7.86	20240111	2480	-8.67	20240426	2020	12.13	20231208	0.00	N	413600	100	3 억		4390	N	N	0	N	00	N
175	20240702	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2265	-55	5	-2.37	17235720	7558	94.56	2320	2320	2260	3015	1625	2320	2280.46	0.13	0	84	2383	2351	2308	2276	2233	2330	2255	3	695	100	1570	5	1	3430000	78	141.56	1.17	12	0.22	16.00	1938.00	2480	20240426	-8.67	2020	20231208	12.13	2480	-8.67	20240426	2100	7.86	20240111	2480	-8.67	20240426	2020	12.13	20231208	0.00	N	413600	100	3 억		4390	N	N	0	N	00	N
176	20240702	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-20	5	-0.86	11455695	5007	62.64	2320	2320	2260	3015	1625	2320	2287.94	0.13	0	-2	2383	2351	2308	2276	2233	2330	2255	3	695	100	1570	5	1	3430000	79	143.75	1.19	12	0.15	16.00	1938.00	2480	20240426	-7.26	2020	20231208	13.86	2480	-7.26	20240426	2100	9.52	20240111	2480	-7.26	20240426	2020	13.86	20231208	0.00	N	413600	100	3 억		4390	N	N	0	N	00	N
177	20240702	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	6950	3	0.04	2320	2320	2315	3015	1625	2320	2316.67	0.13	0	0	2383	2351	2308	2276	2233	2330	2255	3	695	100	1570	5	1	3430000	79	144.69	1.19	12	0.00	16.00	1938.00	2480	20240426	-6.65	2020	20231208	14.60	2480	-6.65	20240426	2100	10.24	20240111	2480	-6.65	20240426	2020	14.60	20231208	0.00	N	413600	100	3 억		4390	N	N	0	N	00	N
178	20240701	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-25	5	-1.07	18309835	7993	133.66	2340	2340	2265	3045	1645	2345	2290.73	0.14	0	110	2405	2375	2350	2320	2295	2362	2307	3	700	100	1590	5	1	3430000	80	145.00	1.20	12	0.23	16.00	1938.00	2480	20240426	-6.45	2020	20231208	14.85	2480	-6.45	20240426	2100	10.48	20240111	2480	-6.45	20240426	2020	14.85	20231208	0.00	N	413600	100	3 억		4645	N	N	0	N	00	N
179	20240701	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-50	5	-2.13	18256570	7970	133.28	2340	2340	2265	3045	1645	2345	2290.66	0.14	0	112	2405	2375	2350	2320	2295	2362	2307	3	700	100	1590	5	1	3430000	79	143.44	1.18	12	0.23	16.00	1938.00	2480	20240426	-7.46	2020	20231208	13.61	2480	-7.46	20240426	2100	9.29	20240111	2480	-7.46	20240426	2020	13.61	20231208	0.00	N	413600	100	3 억		4645	N	N	0	N	00	N
180	20240701	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-45	5	-1.92	16723700	7303	122.12	2340	2340	2265	3045	1645	2345	2289.98	0.14	0	187	2405	2375	2350	2320	2295	2362	2307	3	700	100	1590	5	1	3430000	79	143.75	1.19	12	0.21	16.00	1938.00	2480	20240426	-7.26	2020	20231208	13.86	2480	-7.26	20240426	2100	9.52	20240111	2480	-7.26	20240426	2020	13.86	20231208	0.00	N	413600	100	3 억		4645	N	N	0	N	00	N
181	20240701	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-45	5	-1.92	11132395	4872	81.47	2340	2340	2265	3045	1645	2345	2284.97	0.14	0	233	2405	2375	2350	2320	2295	2362	2307	3	700	100	1590	5	1	3430000	79	143.75	1.19	12	0.14	16.00	1938.00	2480	20240426	-7.26	2020	20231208	13.86	2480	-7.26	20240426	2100	9.52	20240111	2480	-7.26	20240426	2020	13.86	20231208	0.00	N	413600	100	3 억		4645	N	N	0	N	00	N
182	20240701	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-65	5	-2.77	9532045	4169	69.72	2340	2340	2270	3045	1645	2345	2286.41	0.14	0	317	2405	2375	2350	2320	2295	2362	2307	3	700	100	1590	5	1	3430000	78	142.50	1.18	12	0.12	16.00	1938.00	2480	20240426	-8.06	2020	20231208	12.87	2480	-8.06	20240426	2100	8.57	20240111	2480	-8.06	20240426	2020	12.87	20231208	0.00	N	413600	100	3 억		4645	N	N	0	N	00	N
183	20240701	111156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-65	5	-2.77	7249100	3164	52.91	2340	2340	2280	3045	1645	2345	2291.12	0.14	0	319	2405	2375	2350	2320	2295	2362	2307	3	700	100	1590	5	1	3430000	78	142.50	1.18	12	0.09	16.00	1938.00	2480	20240426	-8.06	2020	20231208	12.87	2480	-8.06	20240426	2100	8.57	20240111	2480	-8.06	20240426	2020	12.87	20231208	0.00	N	413600	100	3 억		4645	N	N	0	N	00	N
184	20240701	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-45	5	-1.92	1550220	670	11.20	2340	2340	2300	3045	1645	2345	2313.76	0.14	0	320	2405	2375	2350	2320	2295	2362	2307	3	700	100	1590	5	1	3430000	79	143.75	1.19	12	0.02	16.00	1938.00	2480	20240426	-7.26	2020	20231208	13.86	2480	-7.26	20240426	2100	9.52	20240111	2480	-7.26	20240426	2020	13.86	20231208	0.00	N	413600	100	3 억		4645	N	N	0	N	00	N
185	20240701	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-20	5	-0.85	570325	244	4.08	2340	2340	2325	3045	1645	2345	2337.40	0.14	0	-44	2405	2375	2350	2320	2295	2362	2307	3	700	100	1590	5	1	3430000	80	145.31	1.20	12	0.01	16.00	1938.00	2480	20240426	-6.25	2020	20231208	15.10	2480	-6.25	20240426	2100	10.71	20240111	2480	-6.25	20240426	2020	15.10	20231208	0.00	N	413600	100	3 억		4645	N	N	0	N	00	N