KissMeData/477340/price/prices-20240801.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	20240830	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	8800375	4379	15.59	2010	2010	2000	2605	1405	2005	2009.68	0.00	0	1000	2015	2010	2005	2000	1995	2007	1997	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.06	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
3	20240830	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	2750275	1369	4.87	2010	2010	2000	2605	1405	2005	2008.97	0.00	0	990	2015	2010	2005	2000	1995	2007	1997	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
4	20240830	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	2242110	1116	3.97	2010	2010	2000	2605	1405	2005	2009.06	0.00	0	810	2015	2010	2005	2000	1995	2007	1997	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
5	20240830	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	1579180	786	2.80	2010	2010	2000	2605	1405	2005	2009.13	0.00	0	640	2015	2010	2005	2000	1995	2007	1997	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
6	20240830	121338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	1189335	592	2.11	2010	2010	2000	2605	1405	2005	2009.01	0.00	0	470	2015	2010	2005	2000	1995	2007	1997	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
7	20240830	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	807530	402	1.43	2010	2010	2000	2605	1405	2005	2008.78	0.00	0	300	2015	2010	2005	2000	1995	2007	1997	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
8	20240830	101344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	417710	208	0.74	2010	2010	2000	2605	1405	2005	2008.22	0.00	0	130	2015	2010	2005	2000	1995	2007	1997	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
9	20240830	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	68340	34	0.12	2010	2010	2010	2605	1405	2005	2010.00	0.00	0	0	2015	2010	2005	2000	1995	2007	1997	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
10	20240829	161348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	56349435	28083	92.07	2010	2010	2000	2600	1400	2000	2006.53	0.00	0	2087	2013	2006	2003	1996	1993	2005	1995	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.37	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
11	20240829	151402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	55994300	27906	91.49	2010	2010	2000	2600	1400	2000	2006.53	0.00	0	2164	2013	2006	2003	1996	1993	2005	1995	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.37	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
12	20240829	141403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	55021510	27422	89.91	2010	2010	2000	2600	1400	2000	2006.47	0.00	0	1778	2013	2006	2003	1996	1993	2005	1995	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.37	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
13	20240829	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	53994495	26911	88.23	2010	2010	2000	2600	1400	2000	2006.41	0.00	0	1385	2013	2006	2003	1996	1993	2005	1995	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.36	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
14	20240829	121400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	17133130	8562	28.07	2010	2010	2000	2600	1400	2000	2001.07	0.00	0	866	2013	2006	2003	1996	1993	2005	1995	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.11	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
15	20240829	111400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	16345165	8169	26.78	2010	2010	2000	2600	1400	2000	2000.88	0.00	0	473	2013	2006	2003	1996	1993	2005	1995	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.11	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
16	20240829	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	7587275	3791	12.43	2010	2010	2000	2600	1400	2000	2001.39	0.00	0	8	2013	2006	2003	1996	1993	2005	1995	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.05	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
17	20240829	091401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	1353400	675	2.21	2010	2010	2005	2600	1400	2000	2005.04	0.00	0	670	2013	2006	2003	1996	1993	2005	1995	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
18	20240828	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	61061675	30501	313.99	2005	2010	2000	2610	1410	2010	2001.96	0.00	0	3016	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	150	0.00	0.00	12	0.41	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
19	20240828	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	57961895	28956	298.09	2005	2010	2000	2610	1410	2010	2001.72	0.00	0	3013	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.39	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
20	20240828	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	55855540	27908	287.30	2005	2010	2000	2610	1410	2010	2001.42	0.00	0	2443	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.37	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
21	20240828	131325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	5202820	2589	26.65	2005	2010	2000	2610	1410	2010	2009.59	0.00	0	1788	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
22	20240828	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	4016920	1999	20.58	2005	2010	2000	2610	1410	2010	2009.46	0.00	0	1228	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
23	20240828	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1689765	841	8.66	2005	2010	2000	2610	1410	2010	2009.23	0.00	0	663	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
24	20240828	101347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	397605	198	2.04	2005	2010	2000	2610	1410	2010	2008.11	0.00	0	107	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
25	20240828	091344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	4005	2	0.02	2005	2005	2000	2610	1410	2010	2002.50	0.00	0	0	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	150	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
26	20240827	161310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	19474860	9714	94.16	2005	2010	2000	2610	1410	2010	2004.82	0.00	0	32	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.13	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
27	20240827	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	19366320	9660	93.64	2005	2010	2000	2610	1410	2010	2004.80	0.00	0	32	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.13	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
28	20240827	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	18317700	9137	88.57	2005	2010	2000	2610	1410	2010	2004.78	0.00	0	32	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.12	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
29	20240827	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	18287600	9122	88.43	2005	2010	2000	2610	1410	2010	2004.78	0.00	0	32	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.12	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
30	20240827	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	17794150	8876	86.04	2005	2010	2000	2610	1410	2010	2004.75	0.00	0	-10	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.12	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
31	20240827	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	17737970	8848	85.77	2005	2010	2000	2610	1410	2010	2004.74	0.00	0	-10	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.12	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
32	20240827	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	13687870	6828	66.19	2005	2010	2000	2610	1410	2010	2004.67	0.00	0	-10	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.09	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
33	20240827	091326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	4832050	2410	23.36	2005	2005	2005	2610	1410	2010	2005.00	0.00	0	-10	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
34	20240826	161303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	20659250	10316	170.15	2005	2010	2000	2610	1410	2010	2002.64	0.00	0	-92	2013	2011	2008	2006	2003	2012	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.14	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
35	20240826	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	20615125	10294	169.78	2005	2010	2000	2610	1410	2010	2002.64	0.00	0	-92	2013	2011	2008	2006	2003	2012	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.14	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
36	20240826	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	20615125	10294	169.78	2005	2010	2000	2610	1410	2010	2002.64	0.00	0	-92	2013	2011	2008	2006	2003	2012	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.14	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
37	20240826	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	18289220	9134	150.65	2005	2010	2000	2610	1410	2010	2002.32	0.00	0	-92	2013	2011	2008	2006	2003	2012	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.12	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
38	20240826	121314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	16135850	8060	132.94	2005	2010	2000	2610	1410	2010	2001.97	0.00	0	-92	2013	2011	2008	2006	2003	2012	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.11	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
39	20240826	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	15819020	7902	130.33	2005	2010	2000	2610	1410	2010	2001.90	0.00	0	-92	2013	2011	2008	2006	2003	2012	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.11	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
40	20240826	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	15614020	7800	128.65	2005	2010	2000	2610	1410	2010	2001.80	0.00	0	-92	2013	2011	2008	2006	2003	2012	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.10	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
41	20240826	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	15267130	7627	125.80	2005	2010	2000	2610	1410	2010	2001.72	0.00	0	-92	2013	2011	2008	2006	2003	2012	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.10	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
42	20240823	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	12159140	6063	238.04	2005	2010	2005	2605	1405	2005	2005.47	0.00	0	-148	2011	2007	2006	2002	2001	2007	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
43	20240823	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	12058840	6013	236.08	2005	2010	2005	2605	1405	2005	2005.46	0.00	0	-148	2011	2007	2006	2002	2001	2007	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
44	20240823	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	11956485	5962	234.08	2005	2010	2005	2605	1405	2005	2005.45	0.00	0	-148	2011	2007	2006	2002	2001	2007	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
45	20240823	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	11948445	5958	233.92	2005	2010	2005	2605	1405	2005	2005.45	0.00	0	-148	2011	2007	2006	2002	2001	2007	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
46	20240823	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	11948445	5958	233.92	2005	2010	2005	2605	1405	2005	2005.45	0.00	0	-148	2011	2007	2006	2002	2001	2007	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
47	20240823	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	10410135	5192	203.85	2005	2010	2005	2605	1405	2005	2005.03	0.00	0	-148	2011	2007	2006	2002	2001	2007	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.07	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
48	20240823	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	6638655	3311	130.00	2005	2010	2005	2605	1405	2005	2005.03	0.00	0	-148	2011	2007	2006	2002	2001	2007	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
49	20240823	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	4922325	2455	96.39	2005	2010	2005	2605	1405	2005	2005.02	0.00	0	-148	2011	2007	2006	2002	2001	2007	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
50	20240822	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	5107775	2547	70.36	2010	2010	2005	2610	1410	2010	2005.41	0.00	0	-3	2013	2011	2008	2006	2003	2012	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
51	20240822	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	4610380	2299	63.51	2010	2010	2005	2610	1410	2010	2005.38	0.00	0	0	2013	2011	2008	2006	2003	2012	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
52	20240822	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	4435900	2212	61.10	2010	2010	2005	2610	1410	2010	2005.38	0.00	0	0	2013	2011	2008	2006	2003	2012	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
53	20240822	131314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2593075	1293	35.72	2010	2010	2005	2610	1410	2010	2005.47	0.00	0	0	2013	2011	2008	2006	2003	2012	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
54	20240822	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	1809020	902	24.92	2010	2010	2005	2610	1410	2010	2005.57	0.00	0	0	2013	2011	2008	2006	2003	2012	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
55	20240822	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1630520	813	22.46	2010	2010	2005	2610	1410	2010	2005.56	0.00	0	0	2013	2011	2008	2006	2003	2012	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
56	20240822	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1628510	812	22.43	2010	2010	2005	2610	1410	2010	2005.55	0.00	0	0	2013	2011	2008	2006	2003	2012	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
57	20240822	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2010	1	0.03	2010	2010	2010	2610	1410	2010	2010.00	0.00	0	0	2013	2011	2008	2006	2003	2012	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
58	20240821	161259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	7259170	3620	21.62	2005	2010	2005	2610	1410	2010	2005.30	0.00	0	706	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.05	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
59	20240821	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	7231030	3606	21.54	2005	2010	2005	2610	1410	2010	2005.28	0.00	0	706	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.05	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
60	20240821	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	6964340	3473	20.74	2005	2010	2005	2610	1410	2010	2005.28	0.00	0	706	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.05	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
61	20240821	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	6795500	3389	20.24	2005	2010	2005	2610	1410	2010	2005.16	0.00	0	706	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.05	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
62	20240821	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	1279470	638	3.81	2005	2010	2005	2610	1410	2010	2005.44	0.00	0	-5	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
63	20240821	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	1279470	638	3.81	2005	2010	2005	2610	1410	2010	2005.44	0.00	0	-5	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
64	20240821	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1137100	567	3.39	2005	2010	2005	2610	1410	2010	2005.47	0.00	0	-5	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
65	20240821	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	495290	247	1.48	2005	2010	2005	2610	1410	2010	2005.22	0.00	0	-5	2016	2012	2006	2002	1996	2015	2005	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
66	20240820	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	33524415	16744	162.50	2005	2010	2000	2605	1405	2005	2002.17	0.00	0	968	2021	2012	2006	1997	1991	2010	1995	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.22	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
67	20240820	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	33203565	16584	160.95	2005	2010	2000	2605	1405	2005	2002.14	0.00	0	968	2021	2012	2006	1997	1991	2010	1995	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.22	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
68	20240820	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	24440340	12204	118.44	2005	2010	2000	2605	1405	2005	2002.65	0.00	0	118	2021	2012	2006	1997	1991	2010	1995	8	600	100	1400	5	1	7510000	150	0.00	0.00	12	0.16	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
69	20240820	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	24304275	12136	117.78	2005	2010	2000	2605	1405	2005	2002.66	0.00	0	118	2021	2012	2006	1997	1991	2010	1995	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.16	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
70	20240820	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	15366155	7670	74.44	2005	2010	2000	2605	1405	2005	2003.41	0.00	0	18	2021	2012	2006	1997	1991	2010	1995	8	600	100	1400	5	1	7510000	150	0.00	0.00	12	0.10	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
71	20240820	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	13344605	6661	64.64	2005	2010	2000	2605	1405	2005	2003.39	0.00	0	0	2021	2012	2006	1997	1991	2010	1995	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.09	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
72	20240820	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	1867160	931	9.04	2005	2010	2005	2605	1405	2005	2005.54	0.00	0	0	2021	2012	2006	1997	1991	2010	1995	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
73	20240820	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	6015	3	0.03	2005	2005	2005	2605	1405	2005	2005.00	0.00	0	0	2021	2012	2006	1997	1991	2010	1995	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
74	20240819	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	20652720	10304	172.34	2015	2015	2000	2615	1415	2015	2004.34	0.00	0	832	2018	2016	2013	2011	2008	2017	2012	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.14	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
75	20240819	151255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	20652720	10304	172.34	2015	2015	2000	2615	1415	2015	2004.34	0.00	0	832	2018	2016	2013	2011	2008	2017	2012	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.14	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
76	20240819	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	18845925	9403	157.27	2015	2015	2000	2615	1415	2015	2004.25	0.00	0	832	2018	2016	2013	2011	2008	2017	2012	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.13	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
77	20240819	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	17770745	8867	148.30	2015	2015	2000	2615	1415	2015	2004.14	0.00	0	832	2018	2016	2013	2011	2008	2017	2012	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.12	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
78	20240819	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	13347715	6661	111.41	2015	2015	2000	2615	1415	2015	2003.86	0.00	0	832	2018	2016	2013	2011	2008	2017	2012	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.09	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
79	20240819	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	9581190	4778	79.91	2015	2015	2000	2615	1415	2015	2005.27	0.00	0	832	2018	2016	2013	2011	2008	2017	2012	8	600	100	1410	5	1	7510000	150	0.00	0.00	12	0.06	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
80	20240819	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	2520830	1256	21.01	2015	2015	2005	2615	1415	2015	2007.03	0.00	0	270	2018	2016	2013	2011	2008	2017	2012	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
81	20240819	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	814450	405	6.77	2015	2015	2005	2615	1415	2015	2010.99	0.00	0	-15	2018	2016	2013	2011	2008	2017	2012	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
82	20240816	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	11934280	5929	71.50	2015	2015	2010	2615	1415	2015	2012.87	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.08	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
83	20240816	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	5345230	2659	32.07	2015	2015	2010	2615	1415	2015	2010.24	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
84	20240816	141251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	5319075	2646	31.91	2015	2015	2010	2615	1415	2015	2010.23	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
85	20240816	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	5270810	2622	31.62	2015	2015	2010	2615	1415	2015	2010.23	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
86	20240816	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	5270810	2622	31.62	2015	2015	2010	2615	1415	2015	2010.23	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
87	20240816	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	5270810	2622	31.62	2015	2015	2010	2615	1415	2015	2010.23	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
88	20240816	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	5268795	2621	31.61	2015	2015	2010	2615	1415	2015	2010.22	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
89	20240816	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	265850	132	1.59	2015	2015	2010	2615	1415	2015	2014.02	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
90	20240814	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	16696410	8292	87.35	2010	2015	2005	2615	1415	2015	2013.56	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.11	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
91	20240814	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	16485335	8187	86.24	2010	2015	2005	2615	1415	2015	2013.60	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.11	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
92	20240814	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	14422095	7163	75.46	2010	2015	2005	2615	1415	2015	2013.42	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.10	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
93	20240814	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	13636160	6772	71.34	2010	2015	2005	2615	1415	2015	2013.61	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.09	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
94	20240814	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	10757290	5340	56.25	2010	2015	2005	2615	1415	2015	2014.47	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.07	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
95	20240814	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	6727290	3340	35.18	2010	2015	2005	2615	1415	2015	2014.16	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
96	20240814	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	6554405	3254	34.28	2010	2015	2005	2615	1415	2015	2014.26	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
97	20240814	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
98	20240813	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	19074025	9492	49.75	2010	2015	2005	2615	1415	2015	2009.48	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.13	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
99	20240813	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	19074025	9492	49.75	2010	2015	2005	2615	1415	2015	2009.48	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.13	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
100	20240813	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	8671955	4314	22.61	2010	2015	2005	2615	1415	2015	2010.19	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.06	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
101	20240813	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	8515040	4236	22.20	2010	2015	2005	2615	1415	2015	2010.16	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.06	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
102	20240813	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	8157235	4058	21.27	2010	2015	2005	2615	1415	2015	2010.16	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.05	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
103	20240813	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	6414565	3191	16.73	2010	2015	2005	2615	1415	2015	2010.21	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
104	20240813	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	6096930	3033	15.90	2010	2015	2005	2615	1415	2015	2010.20	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
105	20240813	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	46195	23	0.12	2010	2010	2005	2615	1415	2015	2008.48	0.00	0	0	2021	2017	2011	2007	2001	2020	2010	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
106	20240812	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	38398540	19078	98.25	2005	2015	2005	2610	1410	2010	2012.71	0.00	0	0	2020	2015	2010	2005	2000	2017	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.25	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
107	20240812	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	38398540	19078	98.25	2005	2015	2005	2610	1410	2010	2012.71	0.00	0	0	2020	2015	2010	2005	2000	2017	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.25	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
108	20240812	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	28051035	13930	71.74	2005	2015	2005	2610	1410	2010	2013.71	0.00	0	0	2020	2015	2010	2005	2000	2017	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.19	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
109	20240812	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	7299995	3631	18.70	2005	2015	2005	2610	1410	2010	2010.46	0.00	0	0	2020	2015	2010	2005	2000	2017	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.05	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
110	20240812	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	6230160	3100	15.97	2005	2015	2005	2610	1410	2010	2009.73	0.00	0	0	2020	2015	2010	2005	2000	2017	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
111	20240812	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	5184960	2580	13.29	2005	2015	2005	2610	1410	2010	2009.67	0.00	0	0	2020	2015	2010	2005	2000	2017	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
112	20240812	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	3468395	1726	8.89	2005	2015	2005	2610	1410	2010	2009.50	0.00	0	0	2020	2015	2010	2005	2000	2017	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
113	20240812	091205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	1478420	736	3.79	2005	2010	2005	2610	1410	2010	2008.72	0.00	0	0	2020	2015	2010	2005	2000	2017	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.01	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
114	20240809	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	39004540	19417	133.50	2005	2015	2005	2610	1410	2010	2008.78	0.00	0	-4092	2013	2011	2008	2006	2003	2012	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.26	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
115	20240809	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	38992480	19411	133.45	2005	2015	2005	2610	1410	2010	2008.78	0.00	0	-4092	2013	2011	2008	2006	2003	2012	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.26	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
116	20240809	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	35493680	17666	121.46	2005	2015	2005	2610	1410	2010	2009.15	0.00	0	-4092	2013	2011	2008	2006	2003	2012	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.24	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
117	20240809	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	32634425	16240	111.65	2005	2015	2005	2610	1410	2010	2009.51	0.00	0	-4092	2013	2011	2008	2006	2003	2012	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.22	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
118	20240809	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	32630405	16238	111.64	2005	2015	2005	2610	1410	2010	2009.51	0.00	0	-4092	2013	2011	2008	2006	2003	2012	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.22	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
119	20240809	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	32630405	16238	111.64	2005	2015	2005	2610	1410	2010	2009.51	0.00	0	-4092	2013	2011	2008	2006	2003	2012	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.22	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
120	20240809	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	29380235	14621	100.52	2005	2015	2005	2610	1410	2010	2009.45	0.00	0	-4092	2013	2011	2008	2006	2003	2012	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.19	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
121	20240809	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	27527160	13698	94.18	2005	2015	2005	2610	1410	2010	2009.58	0.00	0	-4092	2013	2011	2008	2006	2003	2012	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.18	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
122	20240808	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	29192975	14545	34.64	2005	2010	2005	2610	1410	2010	2007.08	0.00	0	-560	2023	2016	2008	2001	1993	2017	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.19	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
123	20240808	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	24559875	12235	29.14	2005	2010	2005	2610	1410	2010	2007.35	0.00	0	-560	2023	2016	2008	2001	1993	2017	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.16	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
124	20240808	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	24080655	11996	28.57	2005	2010	2005	2610	1410	2010	2007.39	0.00	0	-560	2023	2016	2008	2001	1993	2017	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.16	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
125	20240808	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	23828000	11870	28.27	2005	2010	2005	2610	1410	2010	2007.41	0.00	0	-560	2023	2016	2008	2001	1993	2017	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.16	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
126	20240808	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	22418990	11169	26.60	2005	2010	2005	2610	1410	2010	2007.25	0.00	0	-560	2023	2016	2008	2001	1993	2017	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.15	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
127	20240808	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	21438535	10680	25.44	2005	2010	2005	2610	1410	2010	2007.35	0.00	0	-560	2023	2016	2008	2001	1993	2017	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.14	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
128	20240808	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	14328750	7134	16.99	2005	2010	2005	2610	1410	2010	2008.52	0.00	0	-560	2023	2016	2008	2001	1993	2017	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.09	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
129	20240808	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	0	0	0.00	0	0	0	2610	1410	2010	0.00	0.00	0	0	2023	2016	2008	2001	1993	2017	2002	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
130	20240807	161142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	84365970	41989	75.94	2010	2015	2000	2605	1405	2005	2009.24	0.00	0	-12833	2016	2010	2004	1998	1992	2013	2001	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.56	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
131	20240807	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	84203160	41908	75.79	2010	2015	2000	2605	1405	2005	2009.24	0.00	0	-12912	2016	2010	2004	1998	1992	2013	2001	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.56	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
132	20240807	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	54453675	27070	48.96	2010	2015	2005	2605	1405	2005	2011.59	0.00	0	0	2016	2010	2004	1998	1992	2013	2001	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.36	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
133	20240807	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	50977615	25338	45.82	2010	2015	2005	2605	1405	2005	2011.90	0.00	0	0	2016	2010	2004	1998	1992	2013	2001	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.34	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
134	20240807	121159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	28056320	13959	25.25	2010	2015	2005	2605	1405	2005	2009.91	0.00	0	0	2016	2010	2004	1998	1992	2013	2001	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.19	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
135	20240807	111157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	27506950	13685	24.75	2010	2015	2010	2605	1405	2005	2010.01	0.00	0	0	2016	2010	2004	1998	1992	2013	2001	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.18	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
136	20240807	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	22841715	11364	20.55	2010	2015	2010	2605	1405	2005	2010.01	0.00	0	0	2016	2010	2004	1998	1992	2013	2001	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.15	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
137	20240807	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	100500	50	0.09	2010	2010	2010	2605	1405	2005	2010.00	0.00	0	0	2016	2010	2004	1998	1992	2013	2001	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
138	20240806	161134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	110813015	55294	37.35	1998	2010	1998	2600	1400	2000	2004.07	0.00	0	16616	2026	2013	2002	1989	1978	2007	1983	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.74	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
139	20240806	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	107452485	53618	36.21	1998	2010	1998	2600	1400	2000	2004.04	0.00	0	16762	2026	2013	2002	1989	1978	2007	1983	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.71	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
140	20240806	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	84472155	42157	28.47	1998	2005	1998	2600	1400	2000	2003.75	0.00	0	16616	2026	2013	2002	1989	1978	2007	1983	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.56	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
141	20240806	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	83417080	41630	28.12	1998	2005	1998	2600	1400	2000	2003.77	0.00	0	16616	2026	2013	2002	1989	1978	2007	1983	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.55	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
142	20240806	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	82954080	41399	27.96	1998	2005	1998	2600	1400	2000	2003.77	0.00	0	16616	2026	2013	2002	1989	1978	2007	1983	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.55	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
143	20240806	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	81348020	40597	27.42	1998	2005	1998	2600	1400	2000	2003.79	0.00	0	16616	2026	2013	2002	1989	1978	2007	1983	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.54	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
144	20240806	101139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	72741095	36294	24.51	1998	2005	1998	2600	1400	2000	2004.22	0.00	0	16616	2026	2013	2002	1989	1978	2007	1983	8	600	100	1400	5	1	7510000	150	0.00	0.00	12	0.48	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
145	20240806	091147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	5139540	2570	1.74	1998	2005	1998	2600	1400	2000	1999.82	0.00	0	-233	2026	2013	2002	1989	1978	2007	1983	8	600	100	1400	5	1	7510000	150	0.00	0.00	12	0.03	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
146	20240805	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	296454275	148042	1315.69	2015	2015	1991	2615	1415	2015	2002.50	0.00	0	10197	2021	2017	2016	2012	2011	2017	2012	8	600	100	1410	5	1	7510000	150	0.00	0.00	12	1.97	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
147	20240805	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-16	5	-0.79	285541647	142576	1267.12	2015	2015	1999	2615	1415	2015	2002.73	0.00	0	10197	2021	2017	2016	2012	2011	2017	2012	8	600	100	1410	1	1	7510000	150	0.00	0.00	12	1.90	0.00	0.00	2545	20240624	-21.45	1952	20240625	2.41	2545	-21.45	20240624	1952	2.41	20240625	2545	-21.45	20240624	1952	2.41	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
148	20240805	141139	58	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	252332990	125972	1119.55	2015	2015	1999	2615	1415	2015	2003.09	0.00	0	9224	2021	2017	2016	2012	2011	2017	2012	8	600	100	1410	5	1	7510000	150	0.00	0.00	12	1.68	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
149	20240805	131140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	234351150	116981	1039.65	2015	2015	1999	2615	1415	2015	2003.33	0.00	0	9064	2021	2017	2016	2012	2011	2017	2012	8	600	100	1410	5	1	7510000	150	0.00	0.00	12	1.56	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
150	20240805	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	205779630	102709	912.81	2015	2015	2000	2615	1415	2015	2003.52	0.00	0	7870	2021	2017	2016	2012	2011	2017	2012	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	1.37	0.00	0.00	2545	20240624	-21.02	1952	20240625	2.97	2545	-21.02	20240624	1952	2.97	20240625	2545	-21.02	20240624	1952	2.97	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
151	20240805	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-15	5	-0.74	181359525	90529	804.56	2015	2015	2000	2615	1415	2015	2003.33	0.00	0	7870	2021	2017	2016	2012	2011	2017	2012	8	600	100	1410	5	1	7510000	150	0.00	0.00	12	1.21	0.00	0.00	2545	20240624	-21.41	1952	20240625	2.46	2545	-21.41	20240624	1952	2.46	20240625	2545	-21.41	20240624	1952	2.46	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
152	20240805	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	89458370	44593	396.31	2015	2015	2000	2615	1415	2015	2006.11	0.00	0	6749	2021	2017	2016	2012	2011	2017	2012	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.59	0.00	0.00	2545	20240624	-21.22	1952	20240625	2.72	2545	-21.22	20240624	1952	2.72	20240625	2545	-21.22	20240624	1952	2.72	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
153	20240805	091122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	2015	1	0.01	2015	2015	2015	2615	1415	2015	2015.00	0.00	0	0	2021	2017	2016	2012	2011	2017	2012	8	600	100	1410	5	1	7510000	151	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
154	20240802	161113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	22686185	11252	8.85	2020	2020	2015	2625	1415	2020	2016.19	0.00	0	-30	2060	2040	2025	2005	1990	2050	2015	8	605	100	1410	5	1	7510000	151	0.00	0.00	12	0.15	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
155	20240802	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	21614205	10720	8.43	2020	2020	2015	2625	1415	2020	2016.25	0.00	0	-30	2060	2040	2025	2005	1990	2050	2015	8	605	100	1410	5	1	7510000	151	0.00	0.00	12	0.14	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
156	20240802	141114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	20000185	9919	7.80	2020	2020	2015	2625	1415	2020	2016.35	0.00	0	240	2060	2040	2025	2005	1990	2050	2015	8	605	100	1410	5	1	7510000	152	0.00	0.00	12	0.13	0.00	0.00	2545	20240624	-20.63	1952	20240625	3.48	2545	-20.63	20240624	1952	3.48	20240625	2545	-20.63	20240624	1952	3.48	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
157	20240802	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	16752490	8311	6.54	2020	2020	2015	2625	1415	2020	2015.70	0.00	0	-30	2060	2040	2025	2005	1990	2050	2015	8	605	100	1410	5	1	7510000	151	0.00	0.00	12	0.11	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
158	20240802	121114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	16752490	8311	6.54	2020	2020	2015	2625	1415	2020	2015.70	0.00	0	-30	2060	2040	2025	2005	1990	2050	2015	8	605	100	1410	5	1	7510000	151	0.00	0.00	12	0.11	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
159	20240802	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	6091125	3020	2.38	2020	2020	2015	2625	1415	2020	2016.93	0.00	0	-30	2060	2040	2025	2005	1990	2050	2015	8	605	100	1410	5	1	7510000	151	0.00	0.00	12	0.04	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
160	20240802	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	2417780	1197	0.94	2020	2020	2015	2625	1415	2020	2019.87	0.00	0	-30	2060	2040	2025	2005	1990	2050	2015	8	605	100	1410	5	1	7510000	152	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-20.63	1952	20240625	3.48	2545	-20.63	20240624	1952	3.48	20240625	2545	-20.63	20240624	1952	3.48	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
161	20240802	091117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	183820	91	0.07	2020	2020	2020	2625	1415	2020	2020.00	0.00	0	-30	2060	2040	2025	2005	1990	2050	2015	8	605	100	1410	5	1	7510000	152	0.00	0.00	12	0.00	0.00	0.00	2545	20240624	-20.63	1952	20240625	3.48	2545	-20.63	20240624	1952	3.48	20240625	2545	-20.63	20240624	1952	3.48	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
162	20240801	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	258171730	127117	907.78	2010	2045	2010	2610	1410	2010	2030.98	0.00	0	9	2016	2012	2011	2007	2006	2012	2007	8	600	100	1400	5	1	7510000	152	0.00	0.00	12	1.69	0.00	0.00	2545	20240624	-20.63	1952	20240625	3.48	2545	-20.63	20240624	1952	3.48	20240625	2545	-20.63	20240624	1952	3.48	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
163	20240801	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	258070730	127067	907.43	2010	2045	2010	2610	1410	2010	2030.98	0.00	0	9	2016	2012	2011	2007	2006	2012	2007	8	600	100	1400	5	1	7510000	152	0.00	0.00	12	1.69	0.00	0.00	2545	20240624	-20.63	1952	20240625	3.48	2545	-20.63	20240624	1952	3.48	20240625	2545	-20.63	20240624	1952	3.48	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
164	20240801	141123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	257135470	126604	904.12	2010	2045	2010	2610	1410	2010	2031.02	0.00	0	9	2016	2012	2011	2007	2006	2012	2007	8	600	100	1400	5	1	7510000	152	0.00	0.00	12	1.69	0.00	0.00	2545	20240624	-20.63	1952	20240625	3.48	2545	-20.63	20240624	1952	3.48	20240625	2545	-20.63	20240624	1952	3.48	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
165	20240801	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	254798330	125447	895.86	2010	2045	2010	2610	1410	2010	2031.12	0.00	0	9	2016	2012	2011	2007	2006	2012	2007	8	600	100	1400	5	1	7510000	152	0.00	0.00	12	1.67	0.00	0.00	2545	20240624	-20.63	1952	20240625	3.48	2545	-20.63	20240624	1952	3.48	20240625	2545	-20.63	20240624	1952	3.48	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
166	20240801	121119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	35	2	1.74	253261455	124687	890.43	2010	2045	2010	2610	1410	2010	2031.18	0.00	0	-51	2016	2012	2011	2007	2006	2012	2007	8	600	100	1400	5	1	7510000	154	0.00	0.00	12	1.66	0.00	0.00	2545	20240624	-19.65	1952	20240625	4.76	2545	-19.65	20240624	1952	4.76	20240625	2545	-19.65	20240624	1952	4.76	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
167	20240801	111117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	42333715	20974	149.78	2010	2020	2010	2610	1410	2010	2018.39	0.00	0	-51	2016	2012	2011	2007	2006	2012	2007	8	600	100	1400	5	1	7510000	152	0.00	0.00	12	0.28	0.00	0.00	2545	20240624	-20.63	1952	20240625	3.48	2545	-20.63	20240624	1952	3.48	20240625	2545	-20.63	20240624	1952	3.48	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
168	20240801	101111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	23331975	11567	82.60	2010	2020	2010	2610	1410	2010	2017.12	0.00	0	-51	2016	2012	2011	2007	2006	2012	2007	8	600	100	1400	5	1	7510000	152	0.00	0.00	12	0.15	0.00	0.00	2545	20240624	-20.63	1952	20240625	3.48	2545	-20.63	20240624	1952	3.48	20240625	2545	-20.63	20240624	1952	3.48	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N
169	20240801	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	2392030	1188	8.48	2010	2015	2010	2610	1410	2010	2013.49	0.00	0	-51	2016	2012	2011	2007	2006	2012	2007	8	600	100	1400	5	1	7510000	151	0.00	0.00	12	0.02	0.00	0.00	2545	20240624	-20.83	1952	20240625	3.23	2545	-20.83	20240624	1952	3.23	20240625	2545	-20.83	20240624	1952	3.23	20240625	0.00	N	477340	100	7 억		0	N	N	0	N	00	N