KissMeData/455250/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	161340	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
3	20240731	151358	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
4	20240731	141400	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
5	20240731	131352	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
6	20240731	121354	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
7	20240731	111354	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
8	20240731	101351	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
9	20240731	091349	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
10	20240730	161316	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
11	20240730	151345	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
12	20240730	141326	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
13	20240730	131332	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
14	20240730	121324	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
15	20240730	111333	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
16	20240730	101341	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
17	20240730	091350	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
18	20240729	161314	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
19	20240729	151335	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
20	20240729	141342	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
21	20240729	131342	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
22	20240729	121341	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
23	20240729	111329	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
24	20240729	101324	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
25	20240729	091322	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
26	20240726	161304	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
27	20240726	151315	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
28	20240726	141314	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
29	20240726	131317	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
30	20240726	121323	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
31	20240726	111321	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
32	20240726	101312	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
33	20240726	091314	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
34	20240725	161310	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
35	20240725	151325	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
36	20240725	141320	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
37	20240725	131312	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
38	20240725	121318	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
39	20240725	111316	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
40	20240725	101307	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
41	20240725	091302	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
42	20240724	161259	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
43	20240724	151321	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
44	20240724	141316	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
45	20240724	131318	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
46	20240724	121318	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
47	20240724	111315	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
48	20240724	101341	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
49	20240724	091302	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
50	20240723	161252	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
51	20240723	151322	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
52	20240723	141256	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
53	20240723	131253	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
54	20240723	121302	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
55	20240723	111300	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
56	20240723	101254	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
57	20240723	091307	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
58	20240722	161245	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
59	20240722	151259	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
60	20240722	141307	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
61	20240722	131300	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
62	20240722	121256	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
63	20240722	111257	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
64	20240722	101254	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
65	20240722	091258	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
66	20240719	161225	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
67	20240719	151237	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
68	20240719	141239	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
69	20240719	131230	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
70	20240719	121228	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
71	20240719	111242	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
72	20240719	101227	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
73	20240719	091243	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
74	20240718	161218	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
75	20240718	151229	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
76	20240718	141220	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
77	20240718	131220	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
78	20240718	121220	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
79	20240718	111228	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
80	20240718	101231	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
81	20240718	091233	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
82	20240717	161322	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
83	20240717	151329	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
84	20240717	141327	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
85	20240717	131324	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
86	20240717	121326	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
87	20240717	111328	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
88	20240717	101331	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
89	20240717	091056	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
90	20240716	161328	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
91	20240716	151343	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
92	20240716	141337	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
93	20240716	131338	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
94	20240716	121333	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
95	20240716	111337	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
96	20240716	101336	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
97	20240716	091334	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
98	20240715	161314	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
99	20240715	151323	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
100	20240715	141321	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
101	20240715	131323	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
102	20240715	121320	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
103	20240715	111320	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
104	20240715	101319	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
105	20240715	091320	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
106	20240712	161310	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
107	20240712	151318	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
108	20240712	141321	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
109	20240712	131315	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
110	20240712	121317	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
111	20240712	111312	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
112	20240712	101314	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
113	20240712	091311	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
114	20240711	161306	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
115	20240711	151313	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
116	20240711	141314	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
117	20240711	131312	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
118	20240711	121309	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
119	20240711	111307	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
120	20240711	101308	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
121	20240711	091305	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
122	20240710	161259	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
123	20240710	151306	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
124	20240710	141305	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
125	20240710	131305	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
126	20240710	121301	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
127	20240710	111303	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
128	20240710	101259	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
129	20240710	091304	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
130	20240709	161255	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
131	20240709	151304	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
132	20240709	141303	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
133	20240709	131307	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
134	20240709	121308	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
135	20240709	111309	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
136	20240709	101303	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
137	20240709	091301	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
138	20240708	161253	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
139	20240708	151255	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
140	20240708	141258	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
141	20240708	131253	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
142	20240708	121254	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
143	20240708	111253	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
144	20240708	101251	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
145	20240708	091251	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2640	2640	2640	2640	2640	2640	2640	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
146	20240705	161245	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2703	2671	2613	2581	2523	2687	2597	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
147	20240705	151249	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2703	2671	2613	2581	2523	2687	2597	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
148	20240705	141251	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2703	2671	2613	2581	2523	2687	2597	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
149	20240705	131248	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2703	2671	2613	2581	2523	2687	2597	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
150	20240705	121249	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2703	2671	2613	2581	2523	2687	2597	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
151	20240705	111245	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2703	2671	2613	2581	2523	2687	2597	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
152	20240705	101245	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2703	2671	2613	2581	2523	2687	2597	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
153	20240705	091248	58	100.00	KOSDAQ		금융	N	N	N	N		N	2640	0	3	0.00	0	0	0.00	0	0	0	3430	1850	2640	0.00	0.76	0	0	2703	2671	2613	2581	2523	2687	2597	4	790	100	0	5	1	4305000	114	88.00	1.35	12	0.00	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.30	N	455250	100	4 억		32760	N	N	0	N	00	N
154	20240704	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2640	55	2	2.13	120676610	46166	186.77	2615	2645	2555	3360	1810	2585	2613.97	0.77	0	-320	2671	2627	2566	2522	2461	2650	2545	4	775	100	1860	5	1	4305000	114	88.00	1.35	12	1.07	30.00	1958.00	2670	20240628	-1.12	2005	20231115	31.67	2670	-1.12	20240628	2065	27.85	20240104	2670	-1.12	20240628	2005	31.67	20231115	0.36	N	455250	100	4 억		33080	N	N	0	N	00	N
155	20240704	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2645	60	2	2.32	119929510	45883	185.63	2615	2645	2555	3360	1810	2585	2613.81	0.77	0	-317	2671	2627	2566	2522	2461	2650	2545	4	775	100	1860	5	1	4305000	114	88.17	1.35	12	1.07	30.00	1958.00	2670	20240628	-0.94	2005	20231115	31.92	2670	-0.94	20240628	2065	28.09	20240104	2670	-0.94	20240628	2005	31.92	20231115	0.36	N	455250	100	4 억		33080	N	N	0	N	00	N
156	20240704	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2600	15	2	0.58	79973350	30742	124.37	2615	2645	2555	3360	1810	2585	2601.44	0.77	0	-841	2671	2627	2566	2522	2461	2650	2545	4	775	100	1860	5	1	4305000	112	86.67	1.33	12	0.71	30.00	1958.00	2670	20240628	-2.62	2005	20231115	29.68	2670	-2.62	20240628	2065	25.91	20240104	2670	-2.62	20240628	2005	29.68	20231115	0.36	N	455250	100	4 억		33080	N	N	0	N	00	N
157	20240704	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2570	-15	5	-0.58	77867365	29928	121.08	2615	2645	2555	3360	1810	2585	2601.82	0.77	0	-734	2671	2627	2566	2522	2461	2650	2545	4	775	100	1860	5	1	4305000	111	85.67	1.31	12	0.70	30.00	1958.00	2670	20240628	-3.75	2005	20231115	28.18	2670	-3.75	20240628	2065	24.46	20240104	2670	-3.75	20240628	2005	28.18	20231115	0.36	N	455250	100	4 억		33080	N	N	0	N	00	N
158	20240704	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2580	-5	5	-0.19	75957800	29185	118.07	2615	2645	2555	3360	1810	2585	2602.63	0.77	0	-734	2671	2627	2566	2522	2461	2650	2545	4	775	100	1860	5	1	4305000	111	86.00	1.32	12	0.68	30.00	1958.00	2670	20240628	-3.37	2005	20231115	28.68	2670	-3.37	20240628	2065	24.94	20240104	2670	-3.37	20240628	2005	28.68	20231115	0.36	N	455250	100	4 억		33080	N	N	0	N	00	N
159	20240704	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	5	2	0.19	74028700	28430	115.02	2615	2645	2570	3360	1810	2585	2603.89	0.77	0	-743	2671	2627	2566	2522	2461	2650	2545	4	775	100	1860	5	1	4305000	111	86.33	1.32	12	0.66	30.00	1958.00	2670	20240628	-3.00	2005	20231115	29.18	2670	-3.00	20240628	2065	25.42	20240104	2670	-3.00	20240628	2005	29.18	20231115	0.36	N	455250	100	4 억		33080	N	N	0	N	00	N
160	20240704	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2630	45	2	1.74	56030140	21522	87.07	2615	2645	2570	3360	1810	2585	2603.39	0.77	0	-717	2671	2627	2566	2522	2461	2650	2545	4	775	100	1860	5	1	4305000	113	87.67	1.34	12	0.50	30.00	1958.00	2670	20240628	-1.50	2005	20231115	31.17	2670	-1.50	20240628	2065	27.36	20240104	2670	-1.50	20240628	2005	31.17	20231115	0.36	N	455250	100	4 억		33080	N	N	0	N	00	N
161	20240704	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2590	5	2	0.19	13095465	5022	20.32	2615	2615	2590	3360	1810	2585	2607.62	0.77	0	-410	2671	2627	2566	2522	2461	2650	2545	4	775	100	1860	5	1	4305000	111	86.33	1.32	12	0.12	30.00	1958.00	2670	20240628	-3.00	2005	20231115	29.18	2670	-3.00	20240628	2065	25.42	20240104	2670	-3.00	20240628	2005	29.18	20231115	0.36	N	455250	100	4 억		33080	N	N	0	N	00	N
162	20240703	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	5	2	0.19	43000800	16718	84.91	2580	2610	2505	3350	1810	2580	2572.13	0.78	0	-342	2663	2621	2543	2501	2423	2642	2522	4	770	100	1850	5	1	4305000	111	86.17	1.32	12	0.39	30.00	1958.00	2670	20240628	-3.18	2005	20231115	28.93	2670	-3.18	20240628	2065	25.18	20240104	2670	-3.18	20240628	2005	28.93	20231115	0.36	N	455250	100	4 억		33422	N	N	0	N	00	N
163	20240703	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2585	5	2	0.19	39048140	15186	77.13	2580	2610	2505	3350	1810	2580	2571.32	0.78	0	-175	2663	2621	2543	2501	2423	2642	2522	4	770	100	1850	5	1	4305000	111	86.17	1.32	12	0.35	30.00	1958.00	2670	20240628	-3.18	2005	20231115	28.93	2670	-3.18	20240628	2065	25.18	20240104	2670	-3.18	20240628	2005	28.93	20231115	0.36	N	455250	100	4 억		33422	N	N	0	N	00	N
164	20240703	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2575	-5	5	-0.19	29574205	11489	58.36	2580	2610	2505	3350	1810	2580	2574.13	0.78	0	-168	2663	2621	2543	2501	2423	2642	2522	4	770	100	1850	5	1	4305000	111	85.83	1.32	12	0.27	30.00	1958.00	2670	20240628	-3.56	2005	20231115	28.43	2670	-3.56	20240628	2065	24.70	20240104	2670	-3.56	20240628	2005	28.43	20231115	0.36	N	455250	100	4 억		33422	N	N	0	N	00	N
165	20240703	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2570	-10	5	-0.39	25464420	9881	50.19	2580	2610	2505	3350	1810	2580	2577.11	0.78	0	-331	2663	2621	2543	2501	2423	2642	2522	4	770	100	1850	5	1	4305000	111	85.67	1.31	12	0.23	30.00	1958.00	2670	20240628	-3.75	2005	20231115	28.18	2670	-3.75	20240628	2065	24.46	20240104	2670	-3.75	20240628	2005	28.18	20231115	0.36	N	455250	100	4 억		33422	N	N	0	N	00	N
166	20240703	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2565	-15	5	-0.58	16368325	6324	32.12	2580	2610	2505	3350	1810	2580	2588.29	0.78	0	-330	2663	2621	2543	2501	2423	2642	2522	4	770	100	1850	5	1	4305000	110	85.50	1.31	12	0.15	30.00	1958.00	2670	20240628	-3.93	2005	20231115	27.93	2670	-3.93	20240628	2065	24.21	20240104	2670	-3.93	20240628	2005	27.93	20231115	0.36	N	455250	100	4 억		33422	N	N	0	N	00	N
167	20240703	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2555	-25	5	-0.97	16094510	6217	31.58	2580	2610	2505	3350	1810	2580	2588.79	0.78	0	-330	2663	2621	2543	2501	2423	2642	2522	4	770	100	1850	5	1	4305000	110	85.17	1.30	12	0.14	30.00	1958.00	2670	20240628	-4.31	2005	20231115	27.43	2670	-4.31	20240628	2065	23.73	20240104	2670	-4.31	20240628	2005	27.43	20231115	0.36	N	455250	100	4 억		33422	N	N	0	N	00	N
168	20240703	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2580	0	3	0.00	12726110	4902	24.90	2580	2610	2505	3350	1810	2580	2596.11	0.78	0	-157	2663	2621	2543	2501	2423	2642	2522	4	770	100	1850	5	1	4305000	111	86.00	1.32	12	0.11	30.00	1958.00	2670	20240628	-3.37	2005	20231115	28.68	2670	-3.37	20240628	2065	24.94	20240104	2670	-3.37	20240628	2005	28.68	20231115	0.36	N	455250	100	4 억		33422	N	N	0	N	00	N
169	20240703	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	30	2	1.16	634760	249	1.26	2580	2610	2505	3350	1810	2580	2549.24	0.78	0	-1	2663	2621	2543	2501	2423	2642	2522	4	770	100	1850	5	1	4305000	112	87.00	1.33	12	0.01	30.00	1958.00	2670	20240628	-2.25	2005	20231115	30.17	2670	-2.25	20240628	2065	26.39	20240104	2670	-2.25	20240628	2005	30.17	20231115	0.36	N	455250	100	4 억		33422	N	N	0	N	00	N
170	20240702	161235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2580	80	2	3.20	49556335	19688	37.49	2500	2585	2465	3250	1750	2500	2517.08	0.81	0	-1605	2733	2616	2543	2426	2353	2580	2390	4	750	100	1800	5	1	4305000	111	86.00	1.32	12	0.46	30.00	1958.00	2670	20240628	-3.37	2005	20231115	28.68	2670	-3.37	20240628	2065	24.94	20240104	2670	-3.37	20240628	2005	28.68	20231115	0.36	N	455250	100	4 억		34694	N	N	0	N	00	N
171	20240702	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2550	50	2	2.00	43088600	17176	32.70	2500	2550	2465	3250	1750	2500	2508.65	0.81	0	-1572	2733	2616	2543	2426	2353	2580	2390	4	750	100	1800	5	1	4305000	110	85.00	1.30	12	0.40	30.00	1958.00	2670	20240628	-4.49	2005	20231115	27.18	2670	-4.49	20240628	2065	23.49	20240104	2670	-4.49	20240628	2005	27.18	20231115	0.36	N	455250	100	4 억		34694	N	N	0	N	00	N
172	20240702	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2535	35	2	1.40	29808015	11952	22.76	2500	2540	2465	3250	1750	2500	2493.98	0.81	0	-1687	2733	2616	2543	2426	2353	2580	2390	4	750	100	1800	5	1	4305000	109	84.50	1.29	12	0.28	30.00	1958.00	2670	20240628	-5.06	2005	20231115	26.43	2670	-5.06	20240628	2065	22.76	20240104	2670	-5.06	20240628	2005	26.43	20231115	0.36	N	455250	100	4 억		34694	N	N	0	N	00	N
173	20240702	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2490	-10	5	-0.40	20560025	8276	15.76	2500	2505	2465	3250	1750	2500	2484.29	0.81	0	-1025	2733	2616	2543	2426	2353	2580	2390	4	750	100	1800	5	1	4305000	107	83.00	1.27	12	0.19	30.00	1958.00	2670	20240628	-6.74	2005	20231115	24.19	2670	-6.74	20240628	2065	20.58	20240104	2670	-6.74	20240628	2005	24.19	20231115	0.36	N	455250	100	4 억		34694	N	N	0	N	00	N
174	20240702	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-20	5	-0.80	19611945	7895	15.03	2500	2505	2465	3250	1750	2500	2484.10	0.81	0	-916	2733	2616	2543	2426	2353	2580	2390	4	750	100	1800	5	1	4305000	107	82.67	1.27	12	0.18	30.00	1958.00	2670	20240628	-7.12	2005	20231115	23.69	2670	-7.12	20240628	2065	20.10	20240104	2670	-7.12	20240628	2005	23.69	20231115	0.36	N	455250	100	4 억		34694	N	N	0	N	00	N
175	20240702	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	-35	5	-1.40	15300945	6155	11.72	2500	2505	2465	3250	1750	2500	2485.94	0.81	0	-876	2733	2616	2543	2426	2353	2580	2390	4	750	100	1800	5	1	4305000	106	82.17	1.26	12	0.14	30.00	1958.00	2670	20240628	-7.68	2005	20231115	22.94	2670	-7.68	20240628	2065	19.37	20240104	2670	-7.68	20240628	2005	22.94	20231115	0.36	N	455250	100	4 억		34694	N	N	0	N	00	N
176	20240702	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	0	3	0.00	8556325	3425	6.52	2500	2505	2495	3250	1750	2500	2498.20	0.81	0	-244	2733	2616	2543	2426	2353	2580	2390	4	750	100	1800	5	1	4305000	108	83.33	1.28	12	0.08	30.00	1958.00	2670	20240628	-6.37	2005	20231115	24.69	2670	-6.37	20240628	2065	21.07	20240104	2670	-6.37	20240628	2005	24.69	20231115	0.36	N	455250	100	4 억		34694	N	N	0	N	00	N
177	20240702	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	0	3	0.00	490000	196	0.37	2500	2500	2500	3250	1750	2500	2500.00	0.81	0	0	2733	2616	2543	2426	2353	2580	2390	4	750	100	1800	5	1	4305000	108	83.33	1.28	12	0.00	30.00	1958.00	2670	20240628	-6.37	2005	20231115	24.69	2670	-6.37	20240628	2065	21.07	20240104	2670	-6.37	20240628	2005	24.69	20231115	0.36	N	455250	100	4 억		34694	N	N	0	N	00	N
178	20240701	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	-170	5	-6.37	132329590	52521	73.82	2660	2660	2470	3470	1870	2670	2519.56	0.82	0	-470	2733	2701	2638	2606	2543	2717	2622	4	800	100	1920	5	1	4305000	108	83.33	1.28	12	1.22	30.00	1958.00	2670	20240628	-6.37	2005	20231115	24.69	2670	-6.37	20240628	2065	21.07	20240104	2670	-6.37	20240628	2005	24.69	20231115	0.36	N	455250	100	4 억		35497	N	N	0	N	00	N
179	20240701	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-190	5	-7.12	128415995	50948	71.61	2660	2660	2470	3470	1870	2670	2520.53	0.82	0	-226	2733	2701	2638	2606	2543	2717	2622	4	800	100	1920	5	1	4305000	107	82.67	1.27	12	1.18	30.00	1958.00	2670	20240628	-7.12	2005	20231115	23.69	2670	-7.12	20240628	2065	20.10	20240104	2670	-7.12	20240628	2005	23.69	20231115	0.36	N	455250	100	4 억		35497	N	N	0	N	00	N
180	20240701	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2480	-190	5	-7.12	125990580	49970	70.24	2660	2660	2470	3470	1870	2670	2521.32	0.82	0	-225	2733	2701	2638	2606	2543	2717	2622	4	800	100	1920	5	1	4305000	107	82.67	1.27	12	1.16	30.00	1958.00	2670	20240628	-7.12	2005	20231115	23.69	2670	-7.12	20240628	2065	20.10	20240104	2670	-7.12	20240628	2005	23.69	20231115	0.36	N	455250	100	4 억		35497	N	N	0	N	00	N
181	20240701	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	-200	5	-7.49	119682190	47425	66.66	2660	2660	2470	3470	1870	2670	2523.61	0.82	0	409	2733	2701	2638	2606	2543	2717	2622	4	800	100	1920	5	1	4305000	106	82.33	1.26	12	1.10	30.00	1958.00	2670	20240628	-7.49	2005	20231115	23.19	2670	-7.49	20240628	2065	19.61	20240104	2670	-7.49	20240628	2005	23.19	20231115	0.36	N	455250	100	4 억		35497	N	N	0	N	00	N
182	20240701	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2495	-175	5	-6.55	93222740	36734	51.63	2660	2660	2475	3470	1870	2670	2537.78	0.82	0	518	2733	2701	2638	2606	2543	2717	2622	4	800	100	1920	5	1	4305000	107	83.17	1.27	12	0.85	30.00	1958.00	2670	20240628	-6.55	2005	20231115	24.44	2670	-6.55	20240628	2065	20.82	20240104	2670	-6.55	20240628	2005	24.44	20231115	0.36	N	455250	100	4 억		35497	N	N	0	N	00	N
183	20240701	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2500	-170	5	-6.37	70783770	27714	38.95	2660	2660	2490	3470	1870	2670	2554.08	0.82	0	899	2733	2701	2638	2606	2543	2717	2622	4	800	100	1920	5	1	4305000	108	83.33	1.28	12	0.64	30.00	1958.00	2670	20240628	-6.37	2005	20231115	24.69	2670	-6.37	20240628	2065	21.07	20240104	2670	-6.37	20240628	2005	24.69	20231115	0.36	N	455250	100	4 억		35497	N	N	0	N	00	N
184	20240701	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2535	-135	5	-5.06	52220820	20339	28.59	2660	2660	2525	3470	1870	2670	2567.52	0.82	0	1388	2733	2701	2638	2606	2543	2717	2622	4	800	100	1920	5	1	4305000	109	84.50	1.29	12	0.47	30.00	1958.00	2670	20240628	-5.06	2005	20231115	26.43	2670	-5.06	20240628	2065	22.76	20240104	2670	-5.06	20240628	2005	26.43	20231115	0.36	N	455250	100	4 억		35497	N	N	0	N	00	N
185	20240701	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2610	-60	5	-2.25	8362020	3179	4.47	2660	2660	2610	3470	1870	2670	2630.39	0.82	0	110	2733	2701	2638	2606	2543	2717	2622	4	800	100	1920	5	1	4305000	112	87.00	1.33	12	0.07	30.00	1958.00	2670	20240628	-2.25	2005	20231115	30.17	2670	-2.25	20240628	2065	26.39	20240104	2670	-2.25	20240628	2005	30.17	20231115	0.36	N	455250	100	4 억		35497	N	N	0	N	00	N