KissMeData/466910/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	161349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	42913895	20798	256.10	2055	2070	2050	2675	1445	2060	2063.37	0.64	0	4783	2076	2067	2051	2042	2026	2072	2047	9	615	100	1440	5	1	9100000	187	137.00	1.07	12	0.23	15.00	1912.00	5450	20231201	-62.29	1870	20231212	9.89	2070	0.00	20240723	1900	8.16	20240102	5450	-62.29	20231201	1870	9.89	20231212	0.00	N	466910	100	9 억		58537	N	N	0	N	00	N
3	20240731	151408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	42562745	20628	254.01	2055	2070	2050	2675	1445	2060	2063.35	0.64	0	4663	2076	2067	2051	2042	2026	2072	2047	9	615	100	1440	5	1	9100000	188	137.67	1.08	12	0.23	15.00	1912.00	5450	20231201	-62.11	1870	20231212	10.43	2070	0.00	20240723	1900	8.68	20240102	5450	-62.11	20231201	1870	10.43	20231212	0.00	N	466910	100	9 억		58537	N	N	0	N	00	N
4	20240731	141410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	39912830	19347	238.23	2055	2070	2050	2675	1445	2060	2063.00	0.64	0	3743	2076	2067	2051	2042	2026	2072	2047	9	615	100	1440	5	1	9100000	188	138.00	1.08	12	0.21	15.00	1912.00	5450	20231201	-62.02	1870	20231212	10.70	2070	0.00	20240723	1900	8.95	20240102	5450	-62.02	20231201	1870	10.70	20231212	0.00	N	466910	100	9 억		58537	N	N	0	N	00	N
5	20240731	131402	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	30642400	14860	182.98	2055	2070	2050	2675	1445	2060	2062.07	0.64	0	2803	2076	2067	2051	2042	2026	2072	2047	9	615	100	1440	5	1	9100000	188	138.00	1.08	12	0.16	15.00	1912.00	5450	20231201	-62.02	1870	20231212	10.70	2070	0.00	20240723	1900	8.95	20240102	5450	-62.02	20231201	1870	10.70	20231212	0.00	N	466910	100	9 억		58537	N	N	0	N	00	N
6	20240731	121403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	20552685	9976	122.84	2055	2070	2050	2675	1445	2060	2060.21	0.64	0	1960	2076	2067	2051	2042	2026	2072	2047	9	615	100	1440	5	1	9100000	188	138.00	1.08	12	0.11	15.00	1912.00	5450	20231201	-62.02	1870	20231212	10.70	2070	0.00	20240723	1900	8.95	20240102	5450	-62.02	20231201	1870	10.70	20231212	0.00	N	466910	100	9 억		58537	N	N	0	N	00	N
7	20240731	111403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	7602610	3696	45.51	2055	2060	2050	2675	1445	2060	2056.98	0.64	0	1052	2076	2067	2051	2042	2026	2072	2047	9	615	100	1440	5	1	9100000	187	137.00	1.07	12	0.04	15.00	1912.00	5450	20231201	-62.29	1870	20231212	9.89	2070	-0.72	20240723	1900	8.16	20240102	5450	-62.29	20231201	1870	9.89	20231212	0.00	N	466910	100	9 억		58537	N	N	0	N	00	N
8	20240731	101401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	2159765	1052	12.95	2055	2055	2050	2675	1445	2060	2053.01	0.64	0	183	2076	2067	2051	2042	2026	2072	2047	9	615	100	1440	5	1	9100000	187	137.00	1.07	12	0.01	15.00	1912.00	5450	20231201	-62.29	1870	20231212	9.89	2070	-0.72	20240723	1900	8.16	20240102	5450	-62.29	20231201	1870	9.89	20231212	0.00	N	466910	100	9 억		58537	N	N	0	N	00	N
9	20240731	091359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	787065	383	4.72	2055	2055	2055	2675	1445	2060	2055.00	0.64	0	-57	2076	2067	2051	2042	2026	2072	2047	9	615	100	1440	5	1	9100000	187	137.00	1.07	12	0.00	15.00	1912.00	5450	20231201	-62.29	1870	20231212	9.89	2070	-0.72	20240723	1900	8.16	20240102	5450	-62.29	20231201	1870	9.89	20231212	0.00	N	466910	100	9 억		58537	N	N	0	N	00	N
10	20240730	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	16621955	8121	57.62	2035	2060	2035	2665	1435	2050	2046.79	0.65	0	-431	2070	2060	2050	2040	2030	2065	2045	9	615	100	1430	5	1	9100000	187	137.33	1.08	12	0.09	15.00	1912.00	5450	20231201	-62.20	1870	20231212	10.16	2070	-0.48	20240723	1900	8.42	20240102	5450	-62.20	20231201	1870	10.16	20231212	0.00	N	466910	100	9 억		58968	N	N	0	N	00	N
11	20240730	151355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	16621955	8121	57.62	2035	2060	2035	2665	1435	2050	2046.79	0.65	0	-431	2070	2060	2050	2040	2030	2065	2045	9	615	100	1430	5	1	9100000	187	137.33	1.08	12	0.09	15.00	1912.00	5450	20231201	-62.20	1870	20231212	10.16	2070	-0.48	20240723	1900	8.42	20240102	5450	-62.20	20231201	1870	10.16	20231212	0.00	N	466910	100	9 억		58968	N	N	0	N	00	N
12	20240730	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	12380425	6057	42.98	2035	2060	2035	2665	1435	2050	2043.99	0.65	0	-417	2070	2060	2050	2040	2030	2065	2045	9	615	100	1430	5	1	9100000	187	137.00	1.07	12	0.07	15.00	1912.00	5450	20231201	-62.29	1870	20231212	9.89	2070	-0.72	20240723	1900	8.16	20240102	5450	-62.29	20231201	1870	9.89	20231212	0.00	N	466910	100	9 억		58968	N	N	0	N	00	N
13	20240730	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	7203135	3537	25.10	2035	2060	2035	2665	1435	2050	2036.51	0.65	0	-417	2070	2060	2050	2040	2030	2065	2045	9	615	100	1430	5	1	9100000	187	136.67	1.07	12	0.04	15.00	1912.00	5450	20231201	-62.39	1870	20231212	9.63	2070	-0.97	20240723	1900	7.89	20240102	5450	-62.39	20231201	1870	9.63	20231212	0.00	N	466910	100	9 억		58968	N	N	0	N	00	N
14	20240730	121332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	7110890	3492	24.78	2035	2060	2035	2665	1435	2050	2036.34	0.65	0	-431	2070	2060	2050	2040	2030	2065	2045	9	615	100	1430	5	1	9100000	187	136.67	1.07	12	0.04	15.00	1912.00	5450	20231201	-62.39	1870	20231212	9.63	2070	-0.97	20240723	1900	7.89	20240102	5450	-62.39	20231201	1870	9.63	20231212	0.00	N	466910	100	9 억		58968	N	N	0	N	00	N
15	20240730	111342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	6466700	3177	22.54	2035	2060	2035	2665	1435	2050	2035.47	0.65	0	-431	2070	2060	2050	2040	2030	2065	2045	9	615	100	1430	5	1	9100000	186	136.33	1.07	12	0.03	15.00	1912.00	5450	20231201	-62.48	1870	20231212	9.36	2070	-1.21	20240723	1900	7.63	20240102	5450	-62.48	20231201	1870	9.36	20231212	0.00	N	466910	100	9 억		58968	N	N	0	N	00	N
16	20240730	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	6178350	3036	21.54	2035	2060	2035	2665	1435	2050	2035.03	0.65	0	-431	2070	2060	2050	2040	2030	2065	2045	9	615	100	1430	5	1	9100000	187	137.00	1.07	12	0.03	15.00	1912.00	5450	20231201	-62.29	1870	20231212	9.89	2070	-0.72	20240723	1900	8.16	20240102	5450	-62.29	20231201	1870	9.89	20231212	0.00	N	466910	100	9 억		58968	N	N	0	N	00	N
17	20240730	091400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	6174240	3034	21.53	2035	2060	2035	2665	1435	2050	2035.02	0.65	0	-431	2070	2060	2050	2040	2030	2065	2045	9	615	100	1430	5	1	9100000	187	137.00	1.07	12	0.03	15.00	1912.00	5450	20231201	-62.29	1870	20231212	9.89	2070	-0.72	20240723	1900	8.16	20240102	5450	-62.29	20231201	1870	9.89	20231212	0.00	N	466910	100	9 억		58968	N	N	0	N	00	N
18	20240729	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	28968915	14094	35.28	2040	2060	2040	2665	1435	2050	2055.41	0.65	0	-99	2066	2057	2046	2037	2026	2052	2032	9	615	100	1430	5	1	9100000	187	136.67	1.07	12	0.15	15.00	1912.00	5450	20231201	-62.39	1870	20231212	9.63	2070	-0.97	20240723	1900	7.89	20240102	5450	-62.39	20231201	1870	9.63	20231212	0.00	N	466910	100	9 억		59067	N	N	0	N	00	N
19	20240729	151345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	28729065	13977	34.99	2040	2060	2040	2665	1435	2050	2055.45	0.65	0	-99	2066	2057	2046	2037	2026	2052	2032	9	615	100	1430	5	1	9100000	187	137.00	1.07	12	0.15	15.00	1912.00	5450	20231201	-62.29	1870	20231212	9.89	2070	-0.72	20240723	1900	8.16	20240102	5450	-62.29	20231201	1870	9.89	20231212	0.00	N	466910	100	9 억		59067	N	N	0	N	00	N
20	20240729	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	10	2	0.49	21427180	10423	26.09	2040	2060	2040	2665	1435	2050	2055.76	0.65	0	0	2066	2057	2046	2037	2026	2052	2032	9	615	100	1430	5	1	9100000	187	137.33	1.08	12	0.11	15.00	1912.00	5450	20231201	-62.20	1870	20231212	10.16	2070	-0.48	20240723	1900	8.42	20240102	5450	-62.20	20231201	1870	10.16	20231212	0.00	N	466910	100	9 억		59067	N	N	0	N	00	N
21	20240729	131352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	12837620	6250	15.65	2040	2055	2040	2665	1435	2050	2054.02	0.65	0	0	2066	2057	2046	2037	2026	2052	2032	9	615	100	1430	5	1	9100000	187	137.00	1.07	12	0.07	15.00	1912.00	5450	20231201	-62.29	1870	20231212	9.89	2070	-0.72	20240723	1900	8.16	20240102	5450	-62.29	20231201	1870	9.89	20231212	0.00	N	466910	100	9 억		59067	N	N	0	N	00	N
22	20240729	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	6870895	3346	8.38	2040	2055	2040	2665	1435	2050	2053.47	0.65	0	0	2066	2057	2046	2037	2026	2052	2032	9	615	100	1430	5	1	9100000	187	136.67	1.07	12	0.04	15.00	1912.00	5450	20231201	-62.39	1870	20231212	9.63	2070	-0.97	20240723	1900	7.89	20240102	5450	-62.39	20231201	1870	9.63	20231212	0.00	N	466910	100	9 억		59067	N	N	0	N	00	N
23	20240729	111339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	6639245	3233	8.09	2040	2055	2040	2665	1435	2050	2053.59	0.65	0	0	2066	2057	2046	2037	2026	2052	2032	9	615	100	1430	5	1	9100000	187	136.67	1.07	12	0.04	15.00	1912.00	5450	20231201	-62.39	1870	20231212	9.63	2070	-0.97	20240723	1900	7.89	20240102	5450	-62.39	20231201	1870	9.63	20231212	0.00	N	466910	100	9 억		59067	N	N	0	N	00	N
24	20240729	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	4147470	2019	5.05	2040	2055	2040	2665	1435	2050	2054.22	0.65	0	0	2066	2057	2046	2037	2026	2052	2032	9	615	100	1430	5	1	9100000	187	137.00	1.07	12	0.02	15.00	1912.00	5450	20231201	-62.29	1870	20231212	9.89	2070	-0.72	20240723	1900	8.16	20240102	5450	-62.29	20231201	1870	9.89	20231212	0.00	N	466910	100	9 억		59067	N	N	0	N	00	N
25	20240729	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	12315	6	0.02	2040	2055	2040	2665	1435	2050	2052.50	0.65	0	0	2066	2057	2046	2037	2026	2052	2032	9	615	100	1430	5	1	9100000	187	137.00	1.07	12	0.00	15.00	1912.00	5450	20231201	-62.29	1870	20231212	9.89	2070	-0.72	20240723	1900	8.16	20240102	5450	-62.29	20231201	1870	9.89	20231212	0.00	N	466910	100	9 억		59067	N	N	0	N	00	N
26	20240726	161313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	81694635	39944	597.43	2055	2055	2035	2655	1435	2045	2045.23	0.66	0	-654	2065	2055	2045	2035	2025	2050	2030	9	610	100	1430	5	1	9100000	187	136.67	1.07	12	0.44	15.00	1912.00	5450	20231201	-62.39	1870	20231212	9.63	2070	-0.97	20240723	1900	7.89	20240102	5450	-62.39	20231201	1870	9.63	20231212	0.00	N	466910	100	9 억		59721	N	N	0	N	00	N
27	20240726	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	81395335	39798	595.24	2055	2055	2035	2655	1435	2045	2045.21	0.66	0	-654	2065	2055	2045	2035	2025	2050	2030	9	610	100	1430	5	1	9100000	187	136.67	1.07	12	0.44	15.00	1912.00	5450	20231201	-62.39	1870	20231212	9.63	2070	-0.97	20240723	1900	7.89	20240102	5450	-62.39	20231201	1870	9.63	20231212	0.00	N	466910	100	9 억		59721	N	N	0	N	00	N
28	20240726	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	72084740	35256	527.31	2055	2055	2035	2655	1435	2045	2044.61	0.66	0	-652	2065	2055	2045	2035	2025	2050	2030	9	610	100	1430	5	1	9100000	187	136.67	1.07	12	0.39	15.00	1912.00	5450	20231201	-62.39	1870	20231212	9.63	2070	-0.97	20240723	1900	7.89	20240102	5450	-62.39	20231201	1870	9.63	20231212	0.00	N	466910	100	9 억		59721	N	N	0	N	00	N
29	20240726	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	61972020	30321	453.50	2055	2055	2035	2655	1435	2045	2043.86	0.66	0	-650	2065	2055	2045	2035	2025	2050	2030	9	610	100	1430	5	1	9100000	187	136.67	1.07	12	0.33	15.00	1912.00	5450	20231201	-62.39	1870	20231212	9.63	2070	-0.97	20240723	1900	7.89	20240102	5450	-62.39	20231201	1870	9.63	20231212	0.00	N	466910	100	9 억		59721	N	N	0	N	00	N
30	20240726	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	37072530	18124	271.07	2055	2055	2035	2655	1435	2045	2045.49	0.66	0	-293	2065	2055	2045	2035	2025	2050	2030	9	610	100	1430	5	1	9100000	186	136.33	1.07	12	0.20	15.00	1912.00	5450	20231201	-62.48	1870	20231212	9.36	2070	-1.21	20240723	1900	7.63	20240102	5450	-62.48	20231201	1870	9.36	20231212	0.00	N	466910	100	9 억		59721	N	N	0	N	00	N
31	20240726	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	26822730	13120	196.23	2055	2055	2035	2655	1435	2045	2044.42	0.66	0	-282	2065	2055	2045	2035	2025	2050	2030	9	610	100	1430	5	1	9100000	186	136.33	1.07	12	0.14	15.00	1912.00	5450	20231201	-62.48	1870	20231212	9.36	2070	-1.21	20240723	1900	7.63	20240102	5450	-62.48	20231201	1870	9.36	20231212	0.00	N	466910	100	9 억		59721	N	N	0	N	00	N
32	20240726	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	15407195	7540	112.77	2055	2055	2035	2655	1435	2045	2043.39	0.66	0	-245	2065	2055	2045	2035	2025	2050	2030	9	610	100	1430	5	1	9100000	187	136.67	1.07	12	0.08	15.00	1912.00	5450	20231201	-62.39	1870	20231212	9.63	2070	-0.97	20240723	1900	7.89	20240102	5450	-62.39	20231201	1870	9.63	20231212	0.00	N	466910	100	9 억		59721	N	N	0	N	00	N
33	20240726	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	4276620	2087	31.21	2055	2055	2040	2655	1435	2045	2049.17	0.66	0	-139	2065	2055	2045	2035	2025	2050	2030	9	610	100	1430	5	1	9100000	187	136.67	1.07	12	0.02	15.00	1912.00	5450	20231201	-62.39	1870	20231212	9.63	2070	-0.97	20240723	1900	7.89	20240102	5450	-62.39	20231201	1870	9.63	20231212	0.00	N	466910	100	9 억		59721	N	N	0	N	00	N
34	20240725	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	13630960	6686	16.68	2055	2055	2035	2665	1435	2050	2038.73	0.66	0	2511	2080	2065	2050	2035	2020	2057	2027	9	615	100	1430	5	1	9100000	186	136.33	1.07	12	0.07	15.00	1912.00	5450	20231201	-62.48	1870	20231212	9.36	2070	-1.21	20240723	1900	7.63	20240102	5450	-62.48	20231201	1870	9.36	20231212	0.00	N	466910	100	9 억		59730	N	N	0	N	00	N
35	20240725	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	13618710	6680	16.67	2055	2055	2035	2665	1435	2050	2038.73	0.66	0	2515	2080	2065	2050	2035	2020	2057	2027	9	615	100	1430	5	1	9100000	186	136.33	1.07	12	0.07	15.00	1912.00	5450	20231201	-62.48	1870	20231212	9.36	2070	-1.21	20240723	1900	7.63	20240102	5450	-62.48	20231201	1870	9.36	20231212	0.00	N	466910	100	9 억		59730	N	N	0	N	00	N
36	20240725	141329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	13330995	6539	16.32	2055	2055	2035	2665	1435	2050	2038.69	0.66	0	2517	2080	2065	2050	2035	2020	2057	2027	9	615	100	1430	5	1	9100000	186	136.33	1.07	12	0.07	15.00	1912.00	5450	20231201	-62.48	1870	20231212	9.36	2070	-1.21	20240723	1900	7.63	20240102	5450	-62.48	20231201	1870	9.36	20231212	0.00	N	466910	100	9 억		59730	N	N	0	N	00	N
37	20240725	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	13330995	6539	16.32	2055	2055	2035	2665	1435	2050	2038.69	0.66	0	2517	2080	2065	2050	2035	2020	2057	2027	9	615	100	1430	5	1	9100000	186	136.33	1.07	12	0.07	15.00	1912.00	5450	20231201	-62.48	1870	20231212	9.36	2070	-1.21	20240723	1900	7.63	20240102	5450	-62.48	20231201	1870	9.36	20231212	0.00	N	466910	100	9 억		59730	N	N	0	N	00	N
38	20240725	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-5	5	-0.24	13330995	6539	16.32	2055	2055	2035	2665	1435	2050	2038.69	0.66	0	2517	2080	2065	2050	2035	2020	2057	2027	9	615	100	1430	5	1	9100000	186	136.33	1.07	12	0.07	15.00	1912.00	5450	20231201	-62.48	1870	20231212	9.36	2070	-1.21	20240723	1900	7.63	20240102	5450	-62.48	20231201	1870	9.36	20231212	0.00	N	466910	100	9 억		59730	N	N	0	N	00	N
39	20240725	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	9985370	4899	12.23	2055	2055	2035	2665	1435	2050	2038.25	0.66	0	2279	2080	2065	2050	2035	2020	2057	2027	9	615	100	1430	5	1	9100000	186	136.00	1.07	12	0.05	15.00	1912.00	5450	20231201	-62.57	1870	20231212	9.09	2070	-1.45	20240723	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		59730	N	N	0	N	00	N
40	20240725	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-15	5	-0.73	3215505	1578	3.94	2055	2055	2035	2665	1435	2050	2037.71	0.66	0	0	2080	2065	2050	2035	2020	2057	2027	9	615	100	1430	5	1	9100000	185	135.67	1.06	12	0.02	15.00	1912.00	5450	20231201	-62.66	1870	20231212	8.82	2070	-1.69	20240723	1900	7.11	20240102	5450	-62.66	20231201	1870	8.82	20231212	0.00	N	466910	100	9 억		59730	N	N	0	N	00	N
41	20240725	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	8220	4	0.01	2055	2055	2055	2665	1435	2050	2055.00	0.66	0	0	2080	2065	2050	2035	2020	2057	2027	9	615	100	1430	5	1	9100000	187	137.00	1.07	12	0.00	15.00	1912.00	5450	20231201	-62.29	1870	20231212	9.89	2070	-0.72	20240723	1900	8.16	20240102	5450	-62.29	20231201	1870	9.89	20231212	0.00	N	466910	100	9 억		59730	N	N	0	N	00	N
42	20240724	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	82074030	40072	95.50	2055	2065	2035	2675	1445	2060	2048.16	0.66	0	-18626	2083	2071	2058	2046	2033	2077	2052	9	615	100	1440	5	1	9100000	187	136.67	1.07	12	0.44	15.00	1912.00	5450	20231201	-62.39	1870	20231212	9.63	2070	-0.97	20240723	1900	7.89	20240102	5450	-62.39	20231201	1870	9.63	20231212	0.00	N	466910	100	9 억		59807	N	N	0	N	00	N
43	20240724	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	80333610	39219	93.47	2055	2065	2035	2675	1445	2060	2048.33	0.66	0	-18246	2083	2071	2058	2046	2033	2077	2052	9	615	100	1440	5	1	9100000	186	136.33	1.07	12	0.43	15.00	1912.00	5450	20231201	-62.48	1870	20231212	9.36	2070	-1.21	20240723	1900	7.63	20240102	5450	-62.48	20231201	1870	9.36	20231212	0.00	N	466910	100	9 억		59807	N	N	0	N	00	N
44	20240724	141326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	-25	5	-1.21	71363070	34825	83.00	2055	2065	2035	2675	1445	2060	2049.19	0.66	0	-15004	2083	2071	2058	2046	2033	2077	2052	9	615	100	1440	5	1	9100000	185	135.67	1.06	12	0.38	15.00	1912.00	5450	20231201	-62.66	1870	20231212	8.82	2070	-1.69	20240723	1900	7.11	20240102	5450	-62.66	20231201	1870	8.82	20231212	0.00	N	466910	100	9 억		59807	N	N	0	N	00	N
45	20240724	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-15	5	-0.73	42012305	20447	48.73	2055	2065	2045	2675	1445	2060	2054.69	0.66	0	-11651	2083	2071	2058	2046	2033	2077	2052	9	615	100	1440	5	1	9100000	186	136.33	1.07	12	0.22	15.00	1912.00	5450	20231201	-62.48	1870	20231212	9.36	2070	-1.21	20240723	1900	7.63	20240102	5450	-62.48	20231201	1870	9.36	20231212	0.00	N	466910	100	9 억		59807	N	N	0	N	00	N
46	20240724	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	32056380	15584	37.14	2055	2065	2045	2675	1445	2060	2057.01	0.66	0	-8273	2083	2071	2058	2046	2033	2077	2052	9	615	100	1440	5	1	9100000	187	136.67	1.07	12	0.17	15.00	1912.00	5450	20231201	-62.39	1870	20231212	9.63	2070	-0.97	20240723	1900	7.89	20240102	5450	-62.39	20231201	1870	9.63	20231212	0.00	N	466910	100	9 억		59807	N	N	0	N	00	N
47	20240724	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	21711715	10548	25.14	2055	2065	2045	2675	1445	2060	2058.37	0.66	0	-4907	2083	2071	2058	2046	2033	2077	2052	9	615	100	1440	5	1	9100000	187	137.00	1.07	12	0.12	15.00	1912.00	5450	20231201	-62.29	1870	20231212	9.89	2070	-0.72	20240723	1900	8.16	20240102	5450	-62.29	20231201	1870	9.89	20231212	0.00	N	466910	100	9 억		59807	N	N	0	N	00	N
48	20240724	101350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	7111940	3459	8.24	2055	2065	2045	2675	1445	2060	2056.07	0.66	0	-1878	2083	2071	2058	2046	2033	2077	2052	9	615	100	1440	5	1	9100000	187	137.33	1.08	12	0.04	15.00	1912.00	5450	20231201	-62.20	1870	20231212	10.16	2070	-0.48	20240723	1900	8.42	20240102	5450	-62.20	20231201	1870	10.16	20231212	0.00	N	466910	100	9 억		59807	N	N	0	N	00	N
49	20240724	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	4110	2	0.00	2055	2055	2055	2675	1445	2060	2055.00	0.66	0	0	2083	2071	2058	2046	2033	2077	2052	9	615	100	1440	5	1	9100000	187	137.00	1.07	12	0.00	15.00	1912.00	5450	20231201	-62.29	1870	20231212	9.89	2070	-0.72	20240723	1900	8.16	20240102	5450	-62.29	20231201	1870	9.89	20231212	0.00	N	466910	100	9 억		59807	N	N	0	N	00	N
50	20240723	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	86568260	41960	315.61	2045	2070	2045	2675	1445	2060	2063.11	0.66	0	3295	2080	2070	2055	2045	2030	2062	2037	9	615	100	1440	5	1	9100000	187	137.33	1.08	12	0.46	15.00	1912.00	5450	20231201	-62.20	1870	20231212	10.16	2070	-0.48	20240723	1900	8.42	20240102	5450	-62.20	20231201	1870	10.16	20231212	0.00	N	466910	100	9 억		59823	N	N	0	N	00	N
51	20240723	151331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	85729765	41553	312.55	2045	2070	2045	2675	1445	2060	2063.14	0.66	0	3587	2080	2070	2055	2045	2030	2062	2037	9	615	100	1440	5	1	9100000	187	137.33	1.08	12	0.46	15.00	1912.00	5450	20231201	-62.20	1870	20231212	10.16	2070	-0.48	20240723	1900	8.42	20240102	5450	-62.20	20231201	1870	10.16	20231212	0.00	N	466910	100	9 억		59823	N	N	0	N	00	N
52	20240723	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	75376640	36530	274.76	2045	2070	2045	2675	1445	2060	2063.42	0.66	0	4589	2080	2070	2055	2045	2030	2062	2037	9	615	100	1440	5	1	9100000	187	137.33	1.08	12	0.40	15.00	1912.00	5450	20231201	-62.20	1870	20231212	10.16	2070	-0.48	20240723	1900	8.42	20240102	5450	-62.20	20231201	1870	10.16	20231212	0.00	N	466910	100	9 억		59823	N	N	0	N	00	N
53	20240723	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	69204390	33537	252.25	2045	2070	2045	2675	1445	2060	2063.52	0.66	0	5321	2080	2070	2055	2045	2030	2062	2037	9	615	100	1440	5	1	9100000	188	137.67	1.08	12	0.37	15.00	1912.00	5450	20231201	-62.11	1870	20231212	10.43	2070	-0.24	20240723	1900	8.68	20240102	5450	-62.11	20231201	1870	10.43	20231212	0.00	N	466910	100	9 억		59823	N	N	0	N	00	N
54	20240723	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	62315125	30196	227.12	2045	2070	2045	2675	1445	2060	2063.69	0.66	0	6063	2080	2070	2055	2045	2030	2062	2037	9	615	100	1440	5	1	9100000	188	137.67	1.08	12	0.33	15.00	1912.00	5450	20231201	-62.11	1870	20231212	10.43	2070	-0.24	20240723	1900	8.68	20240102	5450	-62.11	20231201	1870	10.43	20231212	0.00	N	466910	100	9 억		59823	N	N	0	N	00	N
55	20240723	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	55193775	26745	201.17	2045	2070	2045	2675	1445	2060	2063.70	0.66	0	6157	2080	2070	2055	2045	2030	2062	2037	9	615	100	1440	5	1	9100000	187	137.33	1.08	12	0.29	15.00	1912.00	5450	20231201	-62.20	1870	20231212	10.16	2070	-0.48	20240723	1900	8.42	20240102	5450	-62.20	20231201	1870	10.16	20231212	0.00	N	466910	100	9 억		59823	N	N	0	N	00	N
56	20240723	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	30119540	14589	109.73	2045	2070	2045	2675	1445	2060	2064.54	0.66	0	1314	2080	2070	2055	2045	2030	2062	2037	9	615	100	1440	5	1	9100000	187	137.33	1.08	12	0.16	15.00	1912.00	5450	20231201	-62.20	1870	20231212	10.16	2070	-0.48	20240723	1900	8.42	20240102	5450	-62.20	20231201	1870	10.16	20231212	0.00	N	466910	100	9 억		59823	N	N	0	N	00	N
57	20240723	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	20560	10	0.08	2045	2060	2045	2675	1445	2060	2056.00	0.66	0	-1	2080	2070	2055	2045	2030	2062	2037	9	615	100	1440	5	1	9100000	187	137.00	1.07	12	0.00	15.00	1912.00	5450	20231201	-62.29	1870	20231212	9.89	2065	-0.48	20240719	1900	8.16	20240102	5450	-62.29	20231201	1870	9.89	20231212	0.00	N	466910	100	9 억		59823	N	N	0	N	00	N
58	20240722	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	27328345	13294	46.62	2065	2065	2040	2680	1450	2065	2055.69	0.68	0	6444	2081	2072	2056	2047	2031	2077	2052	9	615	100	1440	5	1	9100000	187	137.33	1.08	12	0.15	15.00	1912.00	5450	20231201	-62.20	1870	20231212	10.16	2065	0.00	20240719	1900	8.42	20240102	5450	-62.20	20231201	1870	10.16	20231212	0.00	N	466910	100	9 억		61779	N	N	0	N	00	N
59	20240722	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	27322165	13291	46.61	2065	2065	2040	2680	1450	2065	2055.69	0.68	0	6444	2081	2072	2056	2047	2031	2077	2052	9	615	100	1440	5	1	9100000	187	137.33	1.08	12	0.15	15.00	1912.00	5450	20231201	-62.20	1870	20231212	10.16	2065	0.00	20240719	1900	8.42	20240102	5450	-62.20	20231201	1870	10.16	20231212	0.00	N	466910	100	9 억		61779	N	N	0	N	00	N
60	20240722	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	18538310	9027	31.66	2065	2065	2040	2680	1450	2065	2053.65	0.68	0	4499	2081	2072	2056	2047	2031	2077	2052	9	615	100	1440	5	1	9100000	188	137.67	1.08	12	0.10	15.00	1912.00	5450	20231201	-62.11	1870	20231212	10.43	2065	0.00	20240719	1900	8.68	20240102	5450	-62.11	20231201	1870	10.43	20231212	0.00	N	466910	100	9 억		61779	N	N	0	N	00	N
61	20240722	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	18515595	9016	31.62	2065	2065	2040	2680	1450	2065	2053.64	0.68	0	4499	2081	2072	2056	2047	2031	2077	2052	9	615	100	1440	5	1	9100000	188	137.67	1.08	12	0.10	15.00	1912.00	5450	20231201	-62.11	1870	20231212	10.43	2065	0.00	20240719	1900	8.68	20240102	5450	-62.11	20231201	1870	10.43	20231212	0.00	N	466910	100	9 억		61779	N	N	0	N	00	N
62	20240722	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	14947790	7284	25.55	2065	2065	2040	2680	1450	2065	2052.14	0.68	0	3020	2081	2072	2056	2047	2031	2077	2052	9	615	100	1440	5	1	9100000	187	137.33	1.08	12	0.08	15.00	1912.00	5450	20231201	-62.20	1870	20231212	10.16	2065	0.00	20240719	1900	8.42	20240102	5450	-62.20	20231201	1870	10.16	20231212	0.00	N	466910	100	9 억		61779	N	N	0	N	00	N
63	20240722	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	10821610	5281	18.52	2065	2065	2040	2680	1450	2065	2049.16	0.68	0	1020	2081	2072	2056	2047	2031	2077	2052	9	615	100	1440	5	1	9100000	187	137.33	1.08	12	0.06	15.00	1912.00	5450	20231201	-62.20	1870	20231212	10.16	2065	0.00	20240719	1900	8.42	20240102	5450	-62.20	20231201	1870	10.16	20231212	0.00	N	466910	100	9 억		61779	N	N	0	N	00	N
64	20240722	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-20	5	-0.97	5131020	2509	8.80	2065	2065	2040	2680	1450	2065	2045.05	0.68	0	-1	2081	2072	2056	2047	2031	2077	2052	9	615	100	1440	5	1	9100000	186	136.33	1.07	12	0.03	15.00	1912.00	5450	20231201	-62.48	1870	20231212	9.36	2065	0.00	20240719	1900	7.63	20240102	5450	-62.48	20231201	1870	9.36	20231212	0.00	N	466910	100	9 억		61779	N	N	0	N	00	N
65	20240722	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	6195	3	0.01	2065	2065	2065	2680	1450	2065	2065.00	0.68	0	0	2081	2072	2056	2047	2031	2077	2052	9	615	100	1440	5	1	9100000	188	137.67	1.08	12	0.00	15.00	1912.00	5450	20231201	-62.11	1870	20231212	10.43	2065	0.00	20240719	1900	8.68	20240102	5450	-62.11	20231201	1870	10.43	20231212	0.00	N	466910	100	9 억		61779	N	N	0	N	00	N
66	20240719	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	58756180	28513	95.09	2040	2065	2040	2670	1440	2055	2060.68	0.68	0	-29	2081	2067	2046	2032	2011	2075	2040	9	615	100	1430	5	1	9100000	188	137.67	1.08	12	0.31	15.00	1912.00	5450	20231201	-62.11	1870	20231212	10.43	2065	0.00	20240719	1900	8.68	20240102	5450	-62.11	20231201	1870	10.43	20231212	0.00	N	466910	100	9 억		61808	N	N	0	N	00	N
67	20240719	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	57413930	27863	92.92	2040	2065	2040	2670	1440	2055	2060.58	0.68	0	-29	2081	2067	2046	2032	2011	2075	2040	9	615	100	1430	5	1	9100000	188	137.67	1.08	12	0.31	15.00	1912.00	5450	20231201	-62.11	1870	20231212	10.43	2065	0.00	20240719	1900	8.68	20240102	5450	-62.11	20231201	1870	10.43	20231212	0.00	N	466910	100	9 억		61808	N	N	0	N	00	N
68	20240719	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	53569930	26000	86.71	2040	2065	2040	2670	1440	2055	2060.38	0.68	0	-29	2081	2067	2046	2032	2011	2075	2040	9	615	100	1430	5	1	9100000	188	137.67	1.08	12	0.29	15.00	1912.00	5450	20231201	-62.11	1870	20231212	10.43	2065	0.00	20240719	1900	8.68	20240102	5450	-62.11	20231201	1870	10.43	20231212	0.00	N	466910	100	9 억		61808	N	N	0	N	00	N
69	20240719	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	46400955	22521	75.11	2040	2065	2040	2670	1440	2055	2060.34	0.68	0	56	2081	2067	2046	2032	2011	2075	2040	9	615	100	1430	5	1	9100000	187	137.33	1.08	12	0.25	15.00	1912.00	5450	20231201	-62.20	1870	20231212	10.16	2065	-0.24	20240719	1900	8.42	20240102	5450	-62.20	20231201	1870	10.16	20231212	0.00	N	466910	100	9 억		61808	N	N	0	N	00	N
70	20240719	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	36331675	17633	58.81	2040	2065	2040	2670	1440	2055	2060.44	0.68	0	58	2081	2067	2046	2032	2011	2075	2040	9	615	100	1430	5	1	9100000	187	137.33	1.08	12	0.19	15.00	1912.00	5450	20231201	-62.20	1870	20231212	10.16	2065	-0.24	20240719	1900	8.42	20240102	5450	-62.20	20231201	1870	10.16	20231212	0.00	N	466910	100	9 억		61808	N	N	0	N	00	N
71	20240719	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	25053965	12160	40.55	2040	2065	2040	2670	1440	2055	2060.36	0.68	0	-2	2081	2067	2046	2032	2011	2075	2040	9	615	100	1430	5	1	9100000	188	137.67	1.08	12	0.13	15.00	1912.00	5450	20231201	-62.11	1870	20231212	10.43	2065	0.00	20240719	1900	8.68	20240102	5450	-62.11	20231201	1870	10.43	20231212	0.00	N	466910	100	9 억		61808	N	N	0	N	00	N
72	20240719	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	15722460	7633	25.46	2040	2065	2040	2670	1440	2055	2059.80	0.68	0	-2	2081	2067	2046	2032	2011	2075	2040	9	615	100	1430	5	1	9100000	188	137.67	1.08	12	0.08	15.00	1912.00	5450	20231201	-62.11	1870	20231212	10.43	2065	0.00	20240719	1900	8.68	20240102	5450	-62.11	20231201	1870	10.43	20231212	0.00	N	466910	100	9 억		61808	N	N	0	N	00	N
73	20240719	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	1037695	505	1.68	2040	2055	2040	2670	1440	2055	2054.84	0.68	0	-1	2081	2067	2046	2032	2011	2075	2040	9	615	100	1430	5	1	9100000	187	137.00	1.07	12	0.01	15.00	1912.00	5450	20231201	-62.29	1870	20231212	9.89	2060	-0.24	20240326	1900	8.16	20240102	5450	-62.29	20231201	1870	9.89	20231212	0.00	N	466910	100	9 억		61808	N	N	0	N	00	N
74	20240718	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	15	2	0.74	61444200	29985	163.47	2025	2060	2025	2650	1430	2040	2049.16	0.68	0	10	2046	2042	2036	2032	2026	2045	2035	9	610	100	1420	5	1	9100000	187	137.00	1.07	12	0.33	15.00	1912.00	5450	20231201	-62.29	1870	20231212	9.89	2060	0.00	20240326	1900	8.16	20240102	5450	-62.29	20231201	1870	9.89	20231212	0.00	N	466910	100	9 억		61798	N	N	0	N	00	N
75	20240718	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	20	2	0.98	60978675	29759	162.24	2025	2060	2025	2650	1430	2040	2049.08	0.68	0	10	2046	2042	2036	2032	2026	2045	2035	9	610	100	1420	5	1	9100000	187	137.33	1.08	12	0.33	15.00	1912.00	5450	20231201	-62.20	1870	20231212	10.16	2060	0.00	20240326	1900	8.42	20240102	5450	-62.20	20231201	1870	10.16	20231212	0.00	N	466910	100	9 억		61798	N	N	0	N	00	N
76	20240718	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	20	2	0.98	55574190	27132	147.91	2025	2060	2025	2650	1430	2040	2048.29	0.68	0	10	2046	2042	2036	2032	2026	2045	2035	9	610	100	1420	5	1	9100000	187	137.33	1.08	12	0.30	15.00	1912.00	5450	20231201	-62.20	1870	20231212	10.16	2060	0.00	20240326	1900	8.42	20240102	5450	-62.20	20231201	1870	10.16	20231212	0.00	N	466910	100	9 억		61798	N	N	0	N	00	N
77	20240718	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	20	2	0.98	51191060	25004	136.31	2025	2060	2025	2650	1430	2040	2047.31	0.68	0	10	2046	2042	2036	2032	2026	2045	2035	9	610	100	1420	5	1	9100000	187	137.33	1.08	12	0.27	15.00	1912.00	5450	20231201	-62.20	1870	20231212	10.16	2060	0.00	20240326	1900	8.42	20240102	5450	-62.20	20231201	1870	10.16	20231212	0.00	N	466910	100	9 억		61798	N	N	0	N	00	N
78	20240718	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	20	2	0.98	48579235	23736	129.40	2025	2060	2025	2650	1430	2040	2046.65	0.68	0	-9	2046	2042	2036	2032	2026	2045	2035	9	610	100	1420	5	1	9100000	187	137.33	1.08	12	0.26	15.00	1912.00	5450	20231201	-62.20	1870	20231212	10.16	2060	0.00	20240326	1900	8.42	20240102	5450	-62.20	20231201	1870	10.16	20231212	0.00	N	466910	100	9 억		61798	N	N	0	N	00	N
79	20240718	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	30298500	14823	80.81	2025	2050	2025	2650	1430	2040	2044.02	0.68	0	-7	2046	2042	2036	2032	2026	2045	2035	9	610	100	1420	5	1	9100000	187	136.67	1.07	12	0.16	15.00	1912.00	5450	20231201	-62.39	1870	20231212	9.63	2060	-0.49	20240326	1900	7.89	20240102	5450	-62.39	20231201	1870	9.63	20231212	0.00	N	466910	100	9 억		61798	N	N	0	N	00	N
80	20240718	101240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	20542690	10053	54.81	2025	2045	2025	2650	1430	2040	2043.44	0.68	0	-4	2046	2042	2036	2032	2026	2045	2035	9	610	100	1420	5	1	9100000	186	136.33	1.07	12	0.11	15.00	1912.00	5450	20231201	-62.48	1870	20231212	9.36	2060	-0.73	20240326	1900	7.63	20240102	5450	-62.48	20231201	1870	9.36	20231212	0.00	N	466910	100	9 억		61798	N	N	0	N	00	N
81	20240718	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	1876835	922	5.03	2025	2040	2025	2650	1430	2040	2035.61	0.68	0	0	2046	2042	2036	2032	2026	2045	2035	9	610	100	1420	5	1	9100000	186	136.00	1.07	12	0.01	15.00	1912.00	5450	20231201	-62.57	1870	20231212	9.09	2060	-0.97	20240326	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		61798	N	N	0	N	00	N
82	20240717	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	37369750	18343	32.05	2035	2040	2030	2645	1425	2035	2037.28	0.68	0	1981	2051	2042	2026	2017	2001	2047	2022	9	610	100	1420	5	1	9100000	186	136.00	1.07	12	0.20	15.00	1912.00	5450	20231201	-62.57	1870	20231212	9.09	2060	-0.97	20240326	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		61817	N	N	0	N	00	N
83	20240717	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	36337510	17837	31.17	2035	2040	2030	2645	1425	2035	2037.20	0.68	0	1942	2051	2042	2026	2017	2001	2047	2022	9	610	100	1420	5	1	9100000	186	136.00	1.07	12	0.20	15.00	1912.00	5450	20231201	-62.57	1870	20231212	9.09	2060	-0.97	20240326	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		61817	N	N	0	N	00	N
84	20240717	141336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	30637875	15042	26.28	2035	2040	2030	2645	1425	2035	2036.82	0.68	0	1620	2051	2042	2026	2017	2001	2047	2022	9	610	100	1420	5	1	9100000	186	136.00	1.07	12	0.17	15.00	1912.00	5450	20231201	-62.57	1870	20231212	9.09	2060	-0.97	20240326	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		61817	N	N	0	N	00	N
85	20240717	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	23695370	11635	20.33	2035	2040	2030	2645	1425	2035	2036.56	0.68	0	1283	2051	2042	2026	2017	2001	2047	2022	9	610	100	1420	5	1	9100000	186	136.00	1.07	12	0.13	15.00	1912.00	5450	20231201	-62.57	1870	20231212	9.09	2060	-0.97	20240326	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		61817	N	N	0	N	00	N
86	20240717	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	15772230	7750	13.54	2035	2040	2030	2645	1425	2035	2035.13	0.68	0	946	2051	2042	2026	2017	2001	2047	2022	9	610	100	1420	5	1	9100000	186	136.00	1.07	12	0.09	15.00	1912.00	5450	20231201	-62.57	1870	20231212	9.09	2060	-0.97	20240326	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		61817	N	N	0	N	00	N
87	20240717	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	14170835	6964	12.17	2035	2040	2030	2645	1425	2035	2034.87	0.68	0	609	2051	2042	2026	2017	2001	2047	2022	9	610	100	1420	5	1	9100000	186	136.00	1.07	12	0.08	15.00	1912.00	5450	20231201	-62.57	1870	20231212	9.09	2060	-0.97	20240326	1900	7.37	20240102	5450	-62.57	20231201	1870	9.09	20231212	0.00	N	466910	100	9 억		61817	N	N	0	N	00	N
88	20240717	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	1795530	883	1.54	2035	2035	2030	2645	1425	2035	2033.44	0.68	0	271	2051	2042	2026	2017	2001	2047	2022	9	610	100	1420	5	1	9100000	185	135.67	1.06	12	0.01	15.00	1912.00	5450	20231201	-62.66	1870	20231212	8.82	2060	-1.21	20240326	1900	7.11	20240102	5450	-62.66	20231201	1870	8.82	20231212	0.00	N	466910	100	9 억		61817	N	N	0	N	00	N
89	20240717	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	-5	5	-0.25	313385	154	0.27	2035	2035	2030	2645	1425	2035	2034.97	0.68	0	0	2051	2042	2026	2017	2001	2047	2022	9	610	100	1420	5	1	9100000	185	135.33	1.06	12	0.00	15.00	1912.00	5450	20231201	-62.75	1870	20231212	8.56	2060	-1.46	20240326	1900	6.84	20240102	5450	-62.75	20231201	1870	8.56	20231212	0.00	N	466910	100	9 억		61817	N	N	0	N	00	N
90	20240716	161337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	116022765	57232	154.89	2025	2035	2010	2625	1415	2020	2027.24	0.68	0	4074	2036	2027	2021	2012	2006	2027	2012	9	605	100	1410	5	1	9100000	185	135.67	1.06	12	0.63	15.00	1912.00	5450	20231201	-62.66	1870	20231212	8.82	2060	-1.21	20240326	1900	7.11	20240102	5450	-62.66	20231201	1870	8.82	20231212	0.00	N	466910	100	9 억		61743	N	N	0	N	00	N
91	20240716	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	115795085	57120	154.59	2025	2035	2010	2625	1415	2020	2027.22	0.68	0	4020	2036	2027	2021	2012	2006	2027	2012	9	605	100	1410	5	1	9100000	185	135.67	1.06	12	0.63	15.00	1912.00	5450	20231201	-62.66	1870	20231212	8.82	2060	-1.21	20240326	1900	7.11	20240102	5450	-62.66	20231201	1870	8.82	20231212	0.00	N	466910	100	9 억		61743	N	N	0	N	00	N
92	20240716	141346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	114209910	56341	152.48	2025	2035	2010	2625	1415	2020	2027.12	0.68	0	3283	2036	2027	2021	2012	2006	2027	2012	9	605	100	1410	5	1	9100000	185	135.67	1.06	12	0.62	15.00	1912.00	5450	20231201	-62.66	1870	20231212	8.82	2060	-1.21	20240326	1900	7.11	20240102	5450	-62.66	20231201	1870	8.82	20231212	0.00	N	466910	100	9 억		61743	N	N	0	N	00	N
93	20240716	131348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	112388165	55445	150.05	2025	2035	2010	2625	1415	2020	2027.02	0.68	0	2506	2036	2027	2021	2012	2006	2027	2012	9	605	100	1410	5	1	9100000	185	135.67	1.06	12	0.61	15.00	1912.00	5450	20231201	-62.66	1870	20231212	8.82	2060	-1.21	20240326	1900	7.11	20240102	5450	-62.66	20231201	1870	8.82	20231212	0.00	N	466910	100	9 억		61743	N	N	0	N	00	N
94	20240716	121342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	89078270	43964	118.98	2025	2035	2010	2625	1415	2020	2026.16	0.68	0	1778	2036	2027	2021	2012	2006	2027	2012	9	605	100	1410	5	1	9100000	185	135.33	1.06	12	0.48	15.00	1912.00	5450	20231201	-62.75	1870	20231212	8.56	2060	-1.46	20240326	1900	6.84	20240102	5450	-62.75	20231201	1870	8.56	20231212	0.00	N	466910	100	9 억		61743	N	N	0	N	00	N
95	20240716	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	82091925	40517	109.65	2025	2035	2010	2625	1415	2020	2026.11	0.68	0	1044	2036	2027	2021	2012	2006	2027	2012	9	605	100	1410	5	1	9100000	185	135.33	1.06	12	0.45	15.00	1912.00	5450	20231201	-62.75	1870	20231212	8.56	2060	-1.46	20240326	1900	6.84	20240102	5450	-62.75	20231201	1870	8.56	20231212	0.00	N	466910	100	9 억		61743	N	N	0	N	00	N
96	20240716	101345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	54554115	26953	72.94	2025	2035	2010	2625	1415	2020	2024.05	0.68	0	242	2036	2027	2021	2012	2006	2027	2012	9	605	100	1410	5	1	9100000	185	135.33	1.06	12	0.30	15.00	1912.00	5450	20231201	-62.75	1870	20231212	8.56	2060	-1.46	20240326	1900	6.84	20240102	5450	-62.75	20231201	1870	8.56	20231212	0.00	N	466910	100	9 억		61743	N	N	0	N	00	N
97	20240716	091343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	19632665	9722	26.31	2025	2025	2010	2625	1415	2020	2019.41	0.68	0	8	2036	2027	2021	2012	2006	2027	2012	9	605	100	1410	5	1	9100000	184	135.00	1.06	12	0.11	15.00	1912.00	5450	20231201	-62.84	1870	20231212	8.29	2060	-1.70	20240326	1900	6.58	20240102	5450	-62.84	20231201	1870	8.29	20231212	0.00	N	466910	100	9 억		61743	N	N	0	N	00	N
98	20240715	161323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	74729675	36898	114.94	2020	2030	2015	2625	1415	2020	2025.30	0.68	0	1967	2033	2026	2018	2011	2003	2022	2007	9	605	100	1410	5	1	9100000	184	134.67	1.06	12	0.41	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		61776	N	N	0	N	00	N
99	20240715	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	74579705	36824	114.71	2020	2030	2015	2625	1415	2020	2025.30	0.68	0	1930	2033	2026	2018	2011	2003	2022	2007	9	605	100	1410	5	1	9100000	185	135.33	1.06	12	0.40	15.00	1912.00	5450	20231201	-62.75	1870	20231212	8.56	2060	-1.46	20240326	1900	6.84	20240102	5450	-62.75	20231201	1870	8.56	20231212	0.00	N	466910	100	9 억		61776	N	N	0	N	00	N
100	20240715	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	58623415	28960	90.21	2020	2030	2015	2625	1415	2020	2024.29	0.68	0	1600	2033	2026	2018	2011	2003	2022	2007	9	605	100	1410	5	1	9100000	185	135.33	1.06	12	0.32	15.00	1912.00	5450	20231201	-62.75	1870	20231212	8.56	2060	-1.46	20240326	1900	6.84	20240102	5450	-62.75	20231201	1870	8.56	20231212	0.00	N	466910	100	9 억		61776	N	N	0	N	00	N
101	20240715	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	48462650	23948	74.60	2020	2030	2015	2625	1415	2020	2023.66	0.68	0	1259	2033	2026	2018	2011	2003	2022	2007	9	605	100	1410	5	1	9100000	184	134.67	1.06	12	0.26	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		61776	N	N	0	N	00	N
102	20240715	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	44988475	22229	69.24	2020	2030	2015	2625	1415	2020	2023.86	0.68	0	924	2033	2026	2018	2011	2003	2022	2007	9	605	100	1410	5	1	9100000	184	135.00	1.06	12	0.24	15.00	1912.00	5450	20231201	-62.84	1870	20231212	8.29	2060	-1.70	20240326	1900	6.58	20240102	5450	-62.84	20231201	1870	8.29	20231212	0.00	N	466910	100	9 억		61776	N	N	0	N	00	N
103	20240715	111330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	41849415	20676	64.41	2020	2030	2015	2625	1415	2020	2024.06	0.68	0	581	2033	2026	2018	2011	2003	2022	2007	9	605	100	1410	5	1	9100000	184	135.00	1.06	12	0.23	15.00	1912.00	5450	20231201	-62.84	1870	20231212	8.29	2060	-1.70	20240326	1900	6.58	20240102	5450	-62.84	20231201	1870	8.29	20231212	0.00	N	466910	100	9 억		61776	N	N	0	N	00	N
104	20240715	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	29918015	14778	46.03	2020	2030	2015	2625	1415	2020	2024.50	0.68	0	239	2033	2026	2018	2011	2003	2022	2007	9	605	100	1410	5	1	9100000	185	135.33	1.06	12	0.16	15.00	1912.00	5450	20231201	-62.75	1870	20231212	8.56	2060	-1.46	20240326	1900	6.84	20240102	5450	-62.75	20231201	1870	8.56	20231212	0.00	N	466910	100	9 억		61776	N	N	0	N	00	N
105	20240715	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	26210	13	0.04	2020	2020	2015	2625	1415	2020	2016.15	0.68	0	0	2033	2026	2018	2011	2003	2022	2007	9	605	100	1410	5	1	9100000	183	134.33	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		61776	N	N	0	N	00	N
106	20240712	161319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	64820840	32103	318.86	2025	2025	2010	2625	1415	2020	2019.15	0.68	0	5029	2033	2026	2018	2011	2003	2030	2015	9	605	100	1410	5	1	9100000	184	134.67	1.06	12	0.35	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		61747	N	N	0	N	00	N
107	20240712	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	63971425	31681	314.67	2025	2025	2010	2625	1415	2020	2019.24	0.68	0	4950	2033	2026	2018	2011	2003	2030	2015	9	605	100	1410	5	1	9100000	184	134.67	1.06	12	0.35	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		61747	N	N	0	N	00	N
108	20240712	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	51524955	25519	253.47	2025	2025	2010	2625	1415	2020	2019.08	0.68	0	4010	2033	2026	2018	2011	2003	2030	2015	9	605	100	1410	5	1	9100000	184	134.67	1.06	12	0.28	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		61747	N	N	0	N	00	N
109	20240712	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	40926015	20272	201.35	2025	2025	2010	2625	1415	2020	2018.84	0.68	0	3100	2033	2026	2018	2011	2003	2030	2015	9	605	100	1410	5	1	9100000	184	134.67	1.06	12	0.22	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		61747	N	N	0	N	00	N
110	20240712	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	34750875	17215	170.99	2025	2025	2010	2625	1415	2020	2018.64	0.68	0	2191	2033	2026	2018	2011	2003	2030	2015	9	605	100	1410	5	1	9100000	184	134.67	1.06	12	0.19	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		61747	N	N	0	N	00	N
111	20240712	111321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	30018585	14872	147.72	2025	2025	2010	2625	1415	2020	2018.46	0.68	0	1261	2033	2026	2018	2011	2003	2030	2015	9	605	100	1410	5	1	9100000	184	134.67	1.06	12	0.16	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		61747	N	N	0	N	00	N
112	20240712	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	5938315	2935	29.15	2025	2025	2015	2625	1415	2020	2023.28	0.68	0	352	2033	2026	2018	2011	2003	2030	2015	9	605	100	1410	5	1	9100000	184	135.00	1.06	12	0.03	15.00	1912.00	5450	20231201	-62.84	1870	20231212	8.29	2060	-1.70	20240326	1900	6.58	20240102	5450	-62.84	20231201	1870	8.29	20231212	0.00	N	466910	100	9 억		61747	N	N	0	N	00	N
113	20240712	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	502200	248	2.46	2025	2025	2025	2625	1415	2020	2025.00	0.68	0	0	2033	2026	2018	2011	2003	2030	2015	9	605	100	1410	5	1	9100000	184	135.00	1.06	12	0.00	15.00	1912.00	5450	20231201	-62.84	1870	20231212	8.29	2060	-1.70	20240326	1900	6.58	20240102	5450	-62.84	20231201	1870	8.29	20231212	0.00	N	466910	100	9 억		61747	N	N	0	N	00	N
114	20240711	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	20337425	10068	45.96	2010	2025	2010	2610	1410	2010	2020.01	0.68	0	-4	2023	2016	2013	2006	2003	2015	2005	9	600	100	1400	5	1	9100000	184	134.67	1.06	12	0.11	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		61751	N	N	0	N	00	N
115	20240711	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	18313385	9066	41.38	2010	2025	2010	2610	1410	2010	2020.01	0.68	0	-2	2023	2016	2013	2006	2003	2015	2005	9	600	100	1400	5	1	9100000	184	134.67	1.06	12	0.10	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		61751	N	N	0	N	00	N
116	20240711	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	18091185	8956	40.88	2010	2025	2010	2610	1410	2010	2020.01	0.68	0	-2	2023	2016	2013	2006	2003	2015	2005	9	600	100	1400	5	1	9100000	184	134.67	1.06	12	0.10	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		61751	N	N	0	N	00	N
117	20240711	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	10403065	5150	23.51	2010	2025	2010	2610	1410	2010	2020.01	0.68	0	-2	2023	2016	2013	2006	2003	2015	2005	9	600	100	1400	5	1	9100000	184	134.67	1.06	12	0.06	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		61751	N	N	0	N	00	N
118	20240711	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	10403065	5150	23.51	2010	2025	2010	2610	1410	2010	2020.01	0.68	0	-2	2023	2016	2013	2006	2003	2015	2005	9	600	100	1400	5	1	9100000	184	134.67	1.06	12	0.06	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		61751	N	N	0	N	00	N
119	20240711	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	4662225	2308	10.53	2010	2025	2010	2610	1410	2010	2020.03	0.68	0	-2	2023	2016	2013	2006	2003	2015	2005	9	600	100	1400	5	1	9100000	184	134.67	1.06	12	0.03	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		61751	N	N	0	N	00	N
120	20240711	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	62430	31	0.14	2010	2020	2010	2610	1410	2010	2013.87	0.68	0	-2	2023	2016	2013	2006	2003	2015	2005	9	600	100	1400	5	1	9100000	184	134.67	1.06	12	0.00	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		61751	N	N	0	N	00	N
121	20240711	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	36180	18	0.08	2010	2010	2010	2610	1410	2010	2010.00	0.68	0	0	2023	2016	2013	2006	2003	2015	2005	9	600	100	1400	5	1	9100000	183	134.00	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		61751	N	N	0	N	00	N
122	20240710	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	44169925	21908	60.33	2015	2020	2010	2625	1415	2020	2016.16	0.68	0	-7	2030	2025	2015	2010	2000	2027	2012	9	605	100	1410	5	1	9100000	183	134.00	1.05	12	0.24	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		61758	N	N	0	N	00	N
123	20240710	151314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	40850810	20259	55.79	2015	2020	2010	2625	1415	2020	2016.43	0.68	0	128	2030	2025	2015	2010	2000	2027	2012	9	605	100	1410	5	1	9100000	183	134.33	1.05	12	0.22	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		61758	N	N	0	N	00	N
124	20240710	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	37297640	18500	50.95	2015	2020	2010	2625	1415	2020	2016.09	0.68	0	68	2030	2025	2015	2010	2000	2027	2012	9	605	100	1410	5	1	9100000	184	134.67	1.06	12	0.20	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		61758	N	N	0	N	00	N
125	20240710	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	23730810	11762	32.39	2015	2020	2010	2625	1415	2020	2017.58	0.68	0	59	2030	2025	2015	2010	2000	2027	2012	9	605	100	1410	5	1	9100000	184	134.67	1.06	12	0.13	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		61758	N	N	0	N	00	N
126	20240710	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	18013190	8931	24.60	2015	2020	2010	2625	1415	2020	2016.93	0.68	0	59	2030	2025	2015	2010	2000	2027	2012	9	605	100	1410	5	1	9100000	184	134.67	1.06	12	0.10	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		61758	N	N	0	N	00	N
127	20240710	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	13462230	6678	18.39	2015	2020	2010	2625	1415	2020	2015.91	0.68	0	59	2030	2025	2015	2010	2000	2027	2012	9	605	100	1410	5	1	9100000	184	134.67	1.06	12	0.07	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		61758	N	N	0	N	00	N
128	20240710	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	-5	5	-0.25	2970710	1475	4.06	2015	2015	2010	2625	1415	2020	2014.04	0.68	0	-1	2030	2025	2015	2010	2000	2027	2012	9	605	100	1410	5	1	9100000	183	134.33	1.05	12	0.02	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		61758	N	N	0	N	00	N
129	20240710	091313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-10	5	-0.50	412060	205	0.56	2015	2015	2010	2625	1415	2020	2010.05	0.68	0	-1	2030	2025	2015	2010	2000	2027	2012	9	605	100	1410	5	1	9100000	183	134.00	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		61758	N	N	0	N	00	N
130	20240709	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	73271400	36311	149.56	2015	2020	2005	2615	1415	2015	2017.88	0.68	0	-12	2021	2017	2011	2007	2001	2020	2010	9	600	100	1410	5	1	9100000	184	134.67	1.06	12	0.40	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		61770	N	N	0	N	00	N
131	20240709	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	73172660	36262	149.36	2015	2020	2005	2615	1415	2015	2017.89	0.68	0	16	2021	2017	2011	2007	2001	2020	2010	9	600	100	1410	5	1	9100000	183	134.33	1.05	12	0.40	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		61770	N	N	0	N	00	N
132	20240709	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	56676395	28095	115.72	2015	2020	2005	2615	1415	2015	2017.31	0.68	0	21	2021	2017	2011	2007	2001	2020	2010	9	600	100	1410	5	1	9100000	184	134.67	1.06	12	0.31	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		61770	N	N	0	N	00	N
133	20240709	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	41631435	20647	85.04	2015	2020	2005	2615	1415	2015	2016.34	0.68	0	21	2021	2017	2011	2007	2001	2020	2010	9	600	100	1410	5	1	9100000	184	134.67	1.06	12	0.23	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		61770	N	N	0	N	00	N
134	20240709	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	27576275	13689	56.38	2015	2020	2005	2615	1415	2015	2014.48	0.68	0	-5	2021	2017	2011	2007	2001	2020	2010	9	600	100	1410	5	1	9100000	184	134.67	1.06	12	0.15	15.00	1912.00	5450	20231201	-62.94	1870	20231212	8.02	2060	-1.94	20240326	1900	6.32	20240102	5450	-62.94	20231201	1870	8.02	20231212	0.00	N	466910	100	9 억		61770	N	N	0	N	00	N
135	20240709	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	13417765	6664	27.45	2015	2015	2005	2615	1415	2015	2013.47	0.68	0	-3	2021	2017	2011	2007	2001	2020	2010	9	600	100	1410	5	1	9100000	183	134.33	1.05	12	0.07	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		61770	N	N	0	N	00	N
136	20240709	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	1908785	951	3.92	2015	2015	2005	2615	1415	2015	2007.13	0.68	0	-3	2021	2017	2011	2007	2001	2020	2010	9	600	100	1410	5	1	9100000	183	134.33	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		61770	N	N	0	N	00	N
137	20240709	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	1058810	528	2.17	2015	2015	2005	2615	1415	2015	2005.32	0.68	0	-2	2021	2017	2011	2007	2001	2020	2010	9	600	100	1410	5	1	9100000	183	134.00	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		61770	N	N	0	N	00	N
138	20240708	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	48837825	24278	45.96	2010	2015	2005	2610	1410	2010	2011.61	0.68	0	-24	2023	2016	2008	2001	1993	2017	2002	9	600	100	1400	5	1	9100000	183	134.33	1.05	12	0.27	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		61794	N	N	0	N	00	N
139	20240708	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	48731285	24225	45.86	2010	2015	2005	2610	1410	2010	2011.61	0.68	0	27	2023	2016	2008	2001	1993	2017	2002	9	600	100	1400	5	1	9100000	183	134.00	1.05	12	0.27	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		61794	N	N	0	N	00	N
140	20240708	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	39029845	19409	36.74	2010	2015	2005	2610	1410	2010	2010.91	0.68	0	29	2023	2016	2008	2001	1993	2017	2002	9	600	100	1400	5	1	9100000	183	134.33	1.05	12	0.21	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		61794	N	N	0	N	00	N
141	20240708	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	36918130	18361	34.76	2010	2015	2005	2610	1410	2010	2010.68	0.68	0	29	2023	2016	2008	2001	1993	2017	2002	9	600	100	1400	5	1	9100000	183	134.33	1.05	12	0.20	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		61794	N	N	0	N	00	N
142	20240708	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	34689540	17255	32.66	2010	2015	2005	2610	1410	2010	2010.41	0.68	0	29	2023	2016	2008	2001	1993	2017	2002	9	600	100	1400	5	1	9100000	183	134.33	1.05	12	0.19	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		61794	N	N	0	N	00	N
143	20240708	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	32400505	16119	30.51	2010	2015	2005	2610	1410	2010	2010.08	0.68	0	29	2023	2016	2008	2001	1993	2017	2002	9	600	100	1400	5	1	9100000	183	134.33	1.05	12	0.18	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		61794	N	N	0	N	00	N
144	20240708	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	20744620	10321	19.54	2010	2010	2005	2610	1410	2010	2009.94	0.68	0	30	2023	2016	2008	2001	1993	2017	2002	9	600	100	1400	5	1	9100000	183	134.00	1.05	12	0.11	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		61794	N	N	0	N	00	N
145	20240708	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	86430	43	0.08	2010	2010	2010	2610	1410	2010	2010.00	0.68	0	0	2023	2016	2008	2001	1993	2017	2002	9	600	100	1400	5	1	9100000	183	134.00	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		61794	N	N	0	N	00	N
146	20240705	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	106149970	52825	642.87	2010	2015	2000	2610	1410	2010	2009.46	0.68	0	-8	2013	2011	2008	2006	2003	2012	2007	9	600	100	1400	5	1	9100000	183	134.00	1.05	12	0.58	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		61802	N	N	0	N	00	N
147	20240705	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	106143950	52822	642.84	2010	2015	2000	2610	1410	2010	2009.46	0.68	0	-6	2013	2011	2008	2006	2003	2012	2007	9	600	100	1400	5	1	9100000	182	133.67	1.05	12	0.58	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2060	-2.67	20240326	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		61802	N	N	0	N	00	N
148	20240705	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	24526145	12216	148.67	2010	2010	2000	2610	1410	2010	2007.71	0.68	0	-1	2013	2011	2008	2006	2003	2012	2007	9	600	100	1400	5	1	9100000	183	134.00	1.05	12	0.13	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		61802	N	N	0	N	00	N
149	20240705	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	20625485	10274	125.03	2010	2010	2000	2610	1410	2010	2007.54	0.68	0	-1	2013	2011	2008	2006	2003	2012	2007	9	600	100	1400	5	1	9100000	183	134.00	1.05	12	0.11	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		61802	N	N	0	N	00	N
150	20240705	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	18068765	9002	109.55	2010	2010	2000	2610	1410	2010	2007.19	0.68	0	-1	2013	2011	2008	2006	2003	2012	2007	9	600	100	1400	5	1	9100000	183	134.00	1.05	12	0.10	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		61802	N	N	0	N	00	N
151	20240705	111254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	6208175	3090	37.60	2010	2010	2000	2610	1410	2010	2009.12	0.68	0	-1	2013	2011	2008	2006	2003	2012	2007	9	600	100	1400	5	1	9100000	183	134.00	1.05	12	0.03	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		61802	N	N	0	N	00	N
152	20240705	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2815785	1401	17.05	2010	2010	2000	2610	1410	2010	2009.84	0.68	0	-1	2013	2011	2008	2006	2003	2012	2007	9	600	100	1400	5	1	9100000	183	134.00	1.05	12	0.02	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		61802	N	N	0	N	00	N
153	20240705	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	18060	9	0.11	2010	2010	2000	2610	1410	2010	2006.67	0.68	0	-2	2013	2011	2008	2006	2003	2012	2007	9	600	100	1400	5	1	9100000	182	133.33	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.30	1870	20231212	6.95	2060	-2.91	20240326	1900	5.26	20240102	5450	-63.30	20231201	1870	6.95	20231212	0.00	N	466910	100	9 억		61802	N	N	0	N	00	N
154	20240704	161249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	16495440	8210	57.37	2010	2010	2005	2610	1410	2010	2009.19	0.68	0	6418	2016	2012	2006	2002	1996	2015	2005	9	600	100	1400	5	1	9100000	183	134.00	1.05	12	0.09	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		61884	N	N	0	N	00	N
155	20240704	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	15882400	7905	55.24	2010	2010	2005	2610	1410	2010	2009.16	0.68	0	6147	2016	2012	2006	2002	1996	2015	2005	9	600	100	1400	5	1	9100000	183	134.00	1.05	12	0.09	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		61884	N	N	0	N	00	N
156	20240704	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	9633705	4796	33.52	2010	2010	2005	2610	1410	2010	2008.70	0.68	0	3330	2016	2012	2006	2002	1996	2015	2005	9	600	100	1400	5	1	9100000	183	134.00	1.05	12	0.05	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		61884	N	N	0	N	00	N
157	20240704	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	3631845	1810	12.65	2010	2010	2005	2610	1410	2010	2006.54	0.68	0	493	2016	2012	2006	2002	1996	2015	2005	9	600	100	1400	5	1	9100000	183	134.00	1.05	12	0.02	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		61884	N	N	0	N	00	N
158	20240704	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	2586645	1290	9.01	2010	2010	2005	2610	1410	2010	2005.15	0.68	0	-1	2016	2012	2006	2002	1996	2015	2005	9	600	100	1400	5	1	9100000	182	133.67	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2060	-2.67	20240326	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		61884	N	N	0	N	00	N
159	20240704	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	2452310	1223	8.55	2010	2010	2005	2610	1410	2010	2005.16	0.68	0	2	2016	2012	2006	2002	1996	2015	2005	9	600	100	1400	5	1	9100000	182	133.67	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2060	-2.67	20240326	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		61884	N	N	0	N	00	N
160	20240704	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	796180	397	2.77	2010	2010	2005	2610	1410	2010	2005.49	0.68	0	2	2016	2012	2006	2002	1996	2015	2005	9	600	100	1400	5	1	9100000	182	133.67	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2060	-2.67	20240326	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		61884	N	N	0	N	00	N
161	20240704	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	6025	3	0.02	2010	2010	2005	2610	1410	2010	2008.33	0.68	0	0	2016	2012	2006	2002	1996	2015	2005	9	600	100	1400	5	1	9100000	182	133.67	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2060	-2.67	20240326	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		61884	N	N	0	N	00	N
162	20240703	161246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	28738740	14310	37.62	2005	2010	2000	2605	1405	2005	2008.30	0.68	0	-10	2021	2012	2006	1997	1991	2010	1995	9	600	100	1400	5	1	9100000	183	134.00	1.05	12	0.16	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		61894	N	N	0	N	00	N
163	20240703	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	28425285	14154	37.21	2005	2010	2000	2605	1405	2005	2008.29	0.68	0	11	2021	2012	2006	1997	1991	2010	1995	9	600	100	1400	5	1	9100000	183	134.00	1.05	12	0.16	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		61894	N	N	0	N	00	N
164	20240703	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	24501795	12202	32.08	2005	2010	2000	2605	1405	2005	2008.01	0.68	0	18	2021	2012	2006	1997	1991	2010	1995	9	600	100	1400	5	1	9100000	183	134.00	1.05	12	0.13	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		61894	N	N	0	N	00	N
165	20240703	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	19585920	9755	25.64	2005	2010	2000	2605	1405	2005	2007.78	0.68	0	0	2021	2012	2006	1997	1991	2010	1995	9	600	100	1400	5	1	9100000	183	134.00	1.05	12	0.11	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		61894	N	N	0	N	00	N
166	20240703	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	15783000	7863	20.67	2005	2010	2000	2605	1405	2005	2007.25	0.68	0	0	2021	2012	2006	1997	1991	2010	1995	9	600	100	1400	5	1	9100000	183	134.00	1.05	12	0.09	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		61894	N	N	0	N	00	N
167	20240703	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	11980080	5971	15.70	2005	2010	2000	2605	1405	2005	2006.38	0.68	0	0	2021	2012	2006	1997	1991	2010	1995	9	600	100	1400	5	1	9100000	183	134.00	1.05	12	0.07	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		61894	N	N	0	N	00	N
168	20240703	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	6849825	3416	8.98	2005	2010	2000	2605	1405	2005	2005.22	0.68	0	0	2021	2012	2006	1997	1991	2010	1995	9	600	100	1400	5	1	9100000	183	134.00	1.05	12	0.04	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		61894	N	N	0	N	00	N
169	20240703	091247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	100250	50	0.13	2005	2005	2005	2605	1405	2005	2005.00	0.68	0	0	2021	2012	2006	1997	1991	2010	1995	9	600	100	1400	5	1	9100000	182	133.67	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2060	-2.67	20240326	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		61894	N	N	0	N	00	N
170	20240702	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	76459180	38040	263.43	2010	2015	2000	2605	1405	2005	2009.97	0.70	0	18630	2018	2011	2008	2001	1998	2010	2000	9	600	100	1400	5	1	9100000	182	133.67	1.05	12	0.42	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2060	-2.67	20240326	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		63269	N	N	0	N	00	N
171	20240702	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	76078230	37850	262.12	2010	2015	2000	2605	1405	2005	2009.99	0.70	0	18630	2018	2011	2008	2001	1998	2010	2000	9	600	100	1400	5	1	9100000	183	134.00	1.05	12	0.42	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		63269	N	N	0	N	00	N
172	20240702	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	55931865	27777	192.36	2010	2015	2000	2605	1405	2005	2013.60	0.70	0	18631	2018	2011	2008	2001	1998	2010	2000	9	600	100	1400	5	1	9100000	182	133.67	1.05	12	0.31	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2060	-2.67	20240326	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		63269	N	N	0	N	00	N
173	20240702	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	54553150	27088	187.59	2010	2015	2000	2605	1405	2005	2013.92	0.70	0	18632	2018	2011	2008	2001	1998	2010	2000	9	600	100	1400	5	1	9100000	183	134.33	1.05	12	0.30	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		63269	N	N	0	N	00	N
174	20240702	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	25652350	12740	88.23	2010	2015	2000	2605	1405	2005	2013.53	0.70	0	11763	2018	2011	2008	2001	1998	2010	2000	9	600	100	1400	5	1	9100000	183	134.33	1.05	12	0.14	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		63269	N	N	0	N	00	N
175	20240702	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	2817520	1405	9.73	2010	2010	2000	2605	1405	2005	2005.35	0.70	0	455	2018	2011	2008	2001	1998	2010	2000	9	600	100	1400	5	1	9100000	183	134.00	1.05	12	0.02	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		63269	N	N	0	N	00	N
176	20240702	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	1796115	896	6.20	2010	2010	2000	2605	1405	2005	2004.59	0.70	0	-2	2018	2011	2008	2001	1998	2010	2000	9	600	100	1400	5	1	9100000	182	133.67	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2060	-2.67	20240326	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		63269	N	N	0	N	00	N
177	20240702	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	6030	3	0.02	2010	2010	2010	2605	1405	2005	2010.00	0.70	0	0	2018	2011	2008	2001	1998	2010	2000	9	600	100	1400	5	1	9100000	183	134.00	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		63269	N	N	0	N	00	N
178	20240701	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	29058305	14440	100.26	2015	2015	2005	2615	1415	2015	2012.35	0.70	0	-252	2025	2020	2010	2005	1995	2022	2007	9	600	100	1410	5	1	9100000	182	133.67	1.05	12	0.16	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2060	-2.67	20240326	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		63521	N	N	0	N	00	N
179	20240701	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	27314065	13571	94.23	2015	2015	2005	2615	1415	2015	2012.68	0.70	0	107	2025	2020	2010	2005	1995	2022	2007	9	600	100	1410	5	1	9100000	183	134.33	1.05	12	0.15	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		63521	N	N	0	N	00	N
180	20240701	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	25525145	12681	88.05	2015	2015	2005	2615	1415	2015	2012.87	0.70	0	109	2025	2020	2010	2005	1995	2022	2007	9	600	100	1410	5	1	9100000	183	134.00	1.05	12	0.14	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		63521	N	N	0	N	00	N
181	20240701	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	24250805	12047	83.65	2015	2015	2005	2615	1415	2015	2013.02	0.70	0	117	2025	2020	2010	2005	1995	2022	2007	9	600	100	1410	5	1	9100000	183	134.00	1.05	12	0.13	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		63521	N	N	0	N	00	N
182	20240701	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	22158395	11006	76.42	2015	2015	2005	2615	1415	2015	2013.30	0.70	0	117	2025	2020	2010	2005	1995	2022	2007	9	600	100	1410	5	1	9100000	183	134.00	1.05	12	0.12	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		63521	N	N	0	N	00	N
183	20240701	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	17515290	8696	60.38	2015	2015	2005	2615	1415	2015	2014.18	0.70	0	58	2025	2020	2010	2005	1995	2022	2007	9	600	100	1410	5	1	9100000	183	134.33	1.05	12	0.10	15.00	1912.00	5450	20231201	-63.03	1870	20231212	7.75	2060	-2.18	20240326	1900	6.05	20240102	5450	-63.03	20231201	1870	7.75	20231212	0.00	N	466910	100	9 억		63521	N	N	0	N	00	N
184	20240701	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	1506705	750	5.21	2015	2015	2005	2615	1415	2015	2008.94	0.70	0	59	2025	2020	2010	2005	1995	2022	2007	9	600	100	1410	5	1	9100000	183	134.00	1.05	12	0.01	15.00	1912.00	5450	20231201	-63.12	1870	20231212	7.49	2060	-2.43	20240326	1900	5.79	20240102	5450	-63.12	20231201	1870	7.49	20231212	0.00	N	466910	100	9 억		63521	N	N	0	N	00	N
185	20240701	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-10	5	-0.50	495245	247	1.72	2015	2015	2005	2615	1415	2015	2005.04	0.70	0	0	2025	2020	2010	2005	1995	2022	2007	9	600	100	1410	5	1	9100000	182	133.67	1.05	12	0.00	15.00	1912.00	5450	20231201	-63.21	1870	20231212	7.22	2060	-2.67	20240326	1900	5.53	20240102	5450	-63.21	20231201	1870	7.22	20231212	0.00	N	466910	100	9 억		63521	N	N	0	N	00	N