KissMeData/478390/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	161357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	87286435	41683	186.95	2080	2115	2075	2715	1465	2090	2094.05	0.28	0	6433	2103	2096	2083	2076	2063	2100	2080	6	625	100	1460	5	1	6220000	131	0.00	0.00	12	0.67	0.00	0.00	4320	20240621	-51.27	1998	20240625	5.36	4320	-51.27	20240621	1998	5.36	20240625	4320	-51.27	20240621	1998	5.36	20240625	0.00	N	478390	100	6 억		17219	N	N	0	N	00	N
3	20240731	151416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	84158660	40197	180.29	2080	2115	2075	2715	1465	2090	2093.66	0.28	0	6364	2103	2096	2083	2076	2063	2100	2080	6	625	100	1460	5	1	6220000	131	0.00	0.00	12	0.65	0.00	0.00	4320	20240621	-51.27	1998	20240625	5.36	4320	-51.27	20240621	1998	5.36	20240625	4320	-51.27	20240621	1998	5.36	20240625	0.00	N	478390	100	6 억		17219	N	N	0	N	00	N
4	20240731	141418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	81236850	38808	174.06	2080	2115	2075	2715	1465	2090	2093.30	0.28	0	5444	2103	2096	2083	2076	2063	2100	2080	6	625	100	1460	5	1	6220000	131	0.00	0.00	12	0.62	0.00	0.00	4320	20240621	-51.27	1998	20240625	5.36	4320	-51.27	20240621	1998	5.36	20240625	4320	-51.27	20240621	1998	5.36	20240625	0.00	N	478390	100	6 억		17219	N	N	0	N	00	N
5	20240731	131410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	76542230	36577	164.05	2080	2115	2075	2715	1465	2090	2092.63	0.28	0	4504	2103	2096	2083	2076	2063	2100	2080	6	625	100	1460	5	1	6220000	131	0.00	0.00	12	0.59	0.00	0.00	4320	20240621	-51.16	1998	20240625	5.61	4320	-51.16	20240621	1998	5.61	20240625	4320	-51.16	20240621	1998	5.61	20240625	0.00	N	478390	100	6 억		17219	N	N	0	N	00	N
6	20240731	121412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	25	2	1.20	72961055	34878	156.43	2080	2115	2075	2715	1465	2090	2091.89	0.28	0	3524	2103	2096	2083	2076	2063	2100	2080	6	625	100	1460	5	1	6220000	132	0.00	0.00	12	0.56	0.00	0.00	4320	20240621	-51.04	1998	20240625	5.86	4320	-51.04	20240621	1998	5.86	20240625	4320	-51.04	20240621	1998	5.86	20240625	0.00	N	478390	100	6 억		17219	N	N	0	N	00	N
7	20240731	111412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	13706540	6566	29.45	2080	2090	2075	2715	1465	2090	2087.50	0.28	0	1165	2103	2096	2083	2076	2063	2100	2080	6	625	100	1460	5	1	6220000	130	0.00	0.00	12	0.11	0.00	0.00	4320	20240621	-51.74	1998	20240625	4.35	4320	-51.74	20240621	1998	4.35	20240625	4320	-51.74	20240621	1998	4.35	20240625	0.00	N	478390	100	6 억		17219	N	N	0	N	00	N
8	20240731	101409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2922420	1405	6.30	2080	2085	2075	2715	1465	2090	2080.01	0.28	0	240	2103	2096	2083	2076	2063	2100	2080	6	625	100	1460	5	1	6220000	130	0.00	0.00	12	0.02	0.00	0.00	4320	20240621	-51.74	1998	20240625	4.35	4320	-51.74	20240621	1998	4.35	20240625	4320	-51.74	20240621	1998	4.35	20240625	0.00	N	478390	100	6 억		17219	N	N	0	N	00	N
9	20240731	091407	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	709685	342	1.53	2080	2080	2075	2715	1465	2090	2075.10	0.28	0	0	2103	2096	2083	2076	2063	2100	2080	6	625	100	1460	5	1	6220000	129	0.00	0.00	12	0.01	0.00	0.00	4320	20240621	-51.85	1998	20240625	4.10	4320	-51.85	20240621	1998	4.10	20240625	4320	-51.85	20240621	1998	4.10	20240625	0.00	N	478390	100	6 억		17219	N	N	0	N	00	N
10	20240730	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	46341215	22290	44.94	2080	2090	2070	2695	1455	2075	2079.01	0.23	0	6913	2101	2087	2076	2062	2051	2087	2062	6	620	100	1450	5	1	6220000	130	0.00	0.00	12	0.36	0.00	0.00	4320	20240621	-51.62	1998	20240625	4.60	4320	-51.62	20240621	1998	4.60	20240625	4320	-51.62	20240621	1998	4.60	20240625	0.00	N	478390	100	6 억		14526	N	N	0	N	00	N
11	20240730	151403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	46109385	22179	44.72	2080	2090	2070	2695	1455	2075	2078.97	0.23	0	6849	2101	2087	2076	2062	2051	2087	2062	6	620	100	1450	5	1	6220000	130	0.00	0.00	12	0.36	0.00	0.00	4320	20240621	-51.62	1998	20240625	4.60	4320	-51.62	20240621	1998	4.60	20240625	4320	-51.62	20240621	1998	4.60	20240625	0.00	N	478390	100	6 억		14526	N	N	0	N	00	N
12	20240730	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	15	2	0.72	44613020	21463	43.27	2080	2090	2070	2695	1455	2075	2078.60	0.23	0	6182	2101	2087	2076	2062	2051	2087	2062	6	620	100	1450	5	1	6220000	130	0.00	0.00	12	0.35	0.00	0.00	4320	20240621	-51.62	1998	20240625	4.60	4320	-51.62	20240621	1998	4.60	20240625	4320	-51.62	20240621	1998	4.60	20240625	0.00	N	478390	100	6 억		14526	N	N	0	N	00	N
13	20240730	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	38935440	18740	37.78	2080	2090	2070	2695	1455	2075	2077.66	0.23	0	5513	2101	2087	2076	2062	2051	2087	2062	6	620	100	1450	5	1	6220000	130	0.00	0.00	12	0.30	0.00	0.00	4320	20240621	-51.74	1998	20240625	4.35	4320	-51.74	20240621	1998	4.35	20240625	4320	-51.74	20240621	1998	4.35	20240625	0.00	N	478390	100	6 억		14526	N	N	0	N	00	N
14	20240730	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	37515710	18059	36.41	2080	2090	2070	2695	1455	2075	2077.40	0.23	0	4847	2101	2087	2076	2062	2051	2087	2062	6	620	100	1450	5	1	6220000	130	0.00	0.00	12	0.29	0.00	0.00	4320	20240621	-51.74	1998	20240625	4.35	4320	-51.74	20240621	1998	4.35	20240625	4320	-51.74	20240621	1998	4.35	20240625	0.00	N	478390	100	6 억		14526	N	N	0	N	00	N
15	20240730	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	35125330	16910	34.09	2080	2090	2070	2695	1455	2075	2077.19	0.23	0	4193	2101	2087	2076	2062	2051	2087	2062	6	620	100	1450	5	1	6220000	130	0.00	0.00	12	0.27	0.00	0.00	4320	20240621	-51.74	1998	20240625	4.35	4320	-51.74	20240621	1998	4.35	20240625	4320	-51.74	20240621	1998	4.35	20240625	0.00	N	478390	100	6 억		14526	N	N	0	N	00	N
16	20240730	101356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	32727580	15760	31.78	2080	2090	2070	2695	1455	2075	2076.62	0.23	0	3527	2101	2087	2076	2062	2051	2087	2062	6	620	100	1450	5	1	6220000	130	0.00	0.00	12	0.25	0.00	0.00	4320	20240621	-51.74	1998	20240625	4.35	4320	-51.74	20240621	1998	4.35	20240625	4320	-51.74	20240621	1998	4.35	20240625	0.00	N	478390	100	6 억		14526	N	N	0	N	00	N
17	20240730	091408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	2091245	1003	2.02	2080	2085	2080	2695	1455	2075	2084.99	0.23	0	0	2101	2087	2076	2062	2051	2087	2062	6	620	100	1450	5	1	6220000	129	0.00	0.00	12	0.02	0.00	0.00	4320	20240621	-51.85	1998	20240625	4.10	4320	-51.85	20240621	1998	4.10	20240625	4320	-51.85	20240621	1998	4.10	20240625	0.00	N	478390	100	6 억		14526	N	N	0	N	00	N
18	20240729	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	101899875	49095	146.50	2075	2090	2065	2710	1460	2085	2075.57	0.23	0	1288	2108	2096	2083	2071	2058	2090	2065	6	625	100	1450	5	1	6220000	129	0.00	0.00	12	0.79	0.00	0.00	4320	20240621	-51.97	1998	20240625	3.85	4320	-51.97	20240621	1998	3.85	20240625	4320	-51.97	20240621	1998	3.85	20240625	0.00	N	478390	100	6 억		14530	N	N	0	N	00	N
19	20240729	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-15	5	-0.72	97796980	47109	140.57	2075	2090	2070	2710	1460	2085	2075.97	0.23	0	2943	2108	2096	2083	2071	2058	2090	2065	6	625	100	1450	5	1	6220000	129	0.00	0.00	12	0.76	0.00	0.00	4320	20240621	-52.08	1998	20240625	3.60	4320	-52.08	20240621	1998	3.60	20240625	4320	-52.08	20240621	1998	3.60	20240625	0.00	N	478390	100	6 억		14530	N	N	0	N	00	N
20	20240729	141359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	64635235	31091	92.77	2075	2090	2075	2710	1460	2085	2078.90	0.23	0	2375	2108	2096	2083	2071	2058	2090	2065	6	625	100	1450	5	1	6220000	129	0.00	0.00	12	0.50	0.00	0.00	4320	20240621	-51.85	1998	20240625	4.10	4320	-51.85	20240621	1998	4.10	20240625	4320	-51.85	20240621	1998	4.10	20240625	0.00	N	478390	100	6 억		14530	N	N	0	N	00	N
21	20240729	131400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	55663690	26770	79.88	2075	2090	2075	2710	1460	2085	2079.33	0.23	0	2375	2108	2096	2083	2071	2058	2090	2065	6	625	100	1450	5	1	6220000	129	0.00	0.00	12	0.43	0.00	0.00	4320	20240621	-51.97	1998	20240625	3.85	4320	-51.97	20240621	1998	3.85	20240625	4320	-51.97	20240621	1998	3.85	20240625	0.00	N	478390	100	6 억		14530	N	N	0	N	00	N
22	20240729	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	52329160	25163	75.08	2075	2090	2075	2710	1460	2085	2079.61	0.23	0	2375	2108	2096	2083	2071	2058	2090	2065	6	625	100	1450	5	1	6220000	129	0.00	0.00	12	0.40	0.00	0.00	4320	20240621	-51.85	1998	20240625	4.10	4320	-51.85	20240621	1998	4.10	20240625	4320	-51.85	20240621	1998	4.10	20240625	0.00	N	478390	100	6 억		14530	N	N	0	N	00	N
23	20240729	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	24372360	11720	34.97	2075	2090	2075	2710	1460	2085	2079.55	0.23	0	2375	2108	2096	2083	2071	2058	2090	2065	6	625	100	1450	5	1	6220000	130	0.00	0.00	12	0.19	0.00	0.00	4320	20240621	-51.74	1998	20240625	4.35	4320	-51.74	20240621	1998	4.35	20240625	4320	-51.74	20240621	1998	4.35	20240625	0.00	N	478390	100	6 억		14530	N	N	0	N	00	N
24	20240729	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	2762350	1331	3.97	2075	2085	2075	2710	1460	2085	2075.39	0.23	0	-3	2108	2096	2083	2071	2058	2090	2065	6	625	100	1450	5	1	6220000	129	0.00	0.00	12	0.02	0.00	0.00	4320	20240621	-51.85	1998	20240625	4.10	4320	-51.85	20240621	1998	4.10	20240625	4320	-51.85	20240621	1998	4.10	20240625	0.00	N	478390	100	6 억		14530	N	N	0	N	00	N
25	20240729	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	1087470	524	1.56	2075	2085	2075	2710	1460	2085	2075.32	0.23	0	-3	2108	2096	2083	2071	2058	2090	2065	6	625	100	1450	5	1	6220000	129	0.00	0.00	12	0.01	0.00	0.00	4320	20240621	-51.97	1998	20240625	3.85	4320	-51.97	20240621	1998	3.85	20240625	4320	-51.97	20240621	1998	3.85	20240625	0.00	N	478390	100	6 억		14530	N	N	0	N	00	N
26	20240726	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	69677235	33513	40.66	2090	2095	2070	2730	1470	2100	2079.11	0.23	0	7350	2150	2125	2105	2080	2060	2115	2070	6	630	100	1470	5	1	6220000	130	0.00	0.00	12	0.54	0.00	0.00	4320	20240621	-51.74	1998	20240625	4.35	4320	-51.74	20240621	1998	4.35	20240625	4320	-51.74	20240621	1998	4.35	20240625	0.00	N	478390	100	6 억		14296	N	N	0	N	00	N
27	20240726	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	48662275	23364	28.35	2090	2095	2070	2730	1470	2100	2082.79	0.23	0	7332	2150	2125	2105	2080	2060	2115	2070	6	630	100	1470	5	1	6220000	130	0.00	0.00	12	0.38	0.00	0.00	4320	20240621	-51.74	1998	20240625	4.35	4320	-51.74	20240621	1998	4.35	20240625	4320	-51.74	20240621	1998	4.35	20240625	0.00	N	478390	100	6 억		14296	N	N	0	N	00	N
28	20240726	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	41480155	19908	24.16	2090	2095	2070	2730	1470	2100	2083.59	0.23	0	7332	2150	2125	2105	2080	2060	2115	2070	6	630	100	1470	5	1	6220000	130	0.00	0.00	12	0.32	0.00	0.00	4320	20240621	-51.62	1998	20240625	4.60	4320	-51.62	20240621	1998	4.60	20240625	4320	-51.62	20240621	1998	4.60	20240625	0.00	N	478390	100	6 억		14296	N	N	0	N	00	N
29	20240726	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	41409365	19874	24.11	2090	2095	2070	2730	1470	2100	2083.59	0.23	0	7332	2150	2125	2105	2080	2060	2115	2070	6	630	100	1470	5	1	6220000	130	0.00	0.00	12	0.32	0.00	0.00	4320	20240621	-51.74	1998	20240625	4.35	4320	-51.74	20240621	1998	4.35	20240625	4320	-51.74	20240621	1998	4.35	20240625	0.00	N	478390	100	6 억		14296	N	N	0	N	00	N
30	20240726	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-25	5	-1.19	40078655	19233	23.34	2090	2095	2070	2730	1470	2100	2083.85	0.23	0	7332	2150	2125	2105	2080	2060	2115	2070	6	630	100	1470	5	1	6220000	129	0.00	0.00	12	0.31	0.00	0.00	4320	20240621	-51.97	1998	20240625	3.85	4320	-51.97	20240621	1998	3.85	20240625	4320	-51.97	20240621	1998	3.85	20240625	0.00	N	478390	100	6 억		14296	N	N	0	N	00	N
31	20240726	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	39082475	18753	22.75	2090	2095	2070	2730	1470	2100	2084.07	0.23	0	7332	2150	2125	2105	2080	2060	2115	2070	6	630	100	1470	5	1	6220000	130	0.00	0.00	12	0.30	0.00	0.00	4320	20240621	-51.62	1998	20240625	4.60	4320	-51.62	20240621	1998	4.60	20240625	4320	-51.62	20240621	1998	4.60	20240625	0.00	N	478390	100	6 억		14296	N	N	0	N	00	N
32	20240726	101328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	29763680	14267	17.31	2090	2095	2075	2730	1470	2100	2086.19	0.23	0	7078	2150	2125	2105	2080	2060	2115	2070	6	630	100	1470	5	1	6220000	130	0.00	0.00	12	0.23	0.00	0.00	4320	20240621	-51.50	1998	20240625	4.85	4320	-51.50	20240621	1998	4.85	20240625	4320	-51.50	20240621	1998	4.85	20240625	0.00	N	478390	100	6 억		14296	N	N	0	N	00	N
33	20240726	091331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	393835	188	0.23	2090	2095	2090	2730	1470	2100	2094.87	0.23	0	183	2150	2125	2105	2080	2060	2115	2070	6	630	100	1470	5	1	6220000	130	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-51.50	1998	20240625	4.85	4320	-51.50	20240621	1998	4.85	20240625	4320	-51.50	20240621	1998	4.85	20240625	0.00	N	478390	100	6 억		14296	N	N	0	N	00	N
34	20240725	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	172421075	82410	170.52	2110	2130	2085	2765	1495	2130	2092.23	0.31	0	14884	2156	2142	2126	2112	2096	2150	2120	6	635	100	1490	5	1	6220000	131	0.00	0.00	12	1.32	0.00	0.00	4320	20240621	-51.39	1998	20240625	5.11	4320	-51.39	20240621	1998	5.11	20240625	4320	-51.39	20240621	1998	5.11	20240625	0.00	N	478390	100	6 억		19187	N	N	0	N	00	N
35	20240725	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	172145175	82278	170.25	2110	2130	2085	2765	1495	2130	2092.24	0.31	0	14984	2156	2142	2126	2112	2096	2150	2120	6	635	100	1490	5	1	6220000	131	0.00	0.00	12	1.32	0.00	0.00	4320	20240621	-51.39	1998	20240625	5.11	4320	-51.39	20240621	1998	5.11	20240625	4320	-51.39	20240621	1998	5.11	20240625	0.00	N	478390	100	6 억		19187	N	N	0	N	00	N
36	20240725	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-45	5	-2.11	148001695	70723	146.34	2110	2130	2085	2765	1495	2130	2092.70	0.31	0	12316	2156	2142	2126	2112	2096	2150	2120	6	635	100	1490	5	1	6220000	130	0.00	0.00	12	1.14	0.00	0.00	4320	20240621	-51.74	1998	20240625	4.35	4320	-51.74	20240621	1998	4.35	20240625	4320	-51.74	20240621	1998	4.35	20240625	0.00	N	478390	100	6 억		19187	N	N	0	N	00	N
37	20240725	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-45	5	-2.11	131340360	62744	129.83	2110	2130	2085	2765	1495	2130	2093.27	0.31	0	8887	2156	2142	2126	2112	2096	2150	2120	6	635	100	1490	5	1	6220000	130	0.00	0.00	12	1.01	0.00	0.00	4320	20240621	-51.74	1998	20240625	4.35	4320	-51.74	20240621	1998	4.35	20240625	4320	-51.74	20240621	1998	4.35	20240625	0.00	N	478390	100	6 억		19187	N	N	0	N	00	N
38	20240725	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-45	5	-2.11	117685670	56206	116.30	2110	2130	2085	2765	1495	2130	2093.83	0.31	0	5298	2156	2142	2126	2112	2096	2150	2120	6	635	100	1490	5	1	6220000	130	0.00	0.00	12	0.90	0.00	0.00	4320	20240621	-51.74	1998	20240625	4.35	4320	-51.74	20240621	1998	4.35	20240625	4320	-51.74	20240621	1998	4.35	20240625	0.00	N	478390	100	6 억		19187	N	N	0	N	00	N
39	20240725	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-35	5	-1.64	91543040	43699	90.42	2110	2130	2090	2765	1495	2130	2094.85	0.31	0	944	2156	2142	2126	2112	2096	2150	2120	6	635	100	1490	5	1	6220000	130	0.00	0.00	12	0.70	0.00	0.00	4320	20240621	-51.50	1998	20240625	4.85	4320	-51.50	20240621	1998	4.85	20240625	4320	-51.50	20240621	1998	4.85	20240625	0.00	N	478390	100	6 억		19187	N	N	0	N	00	N
40	20240725	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-35	5	-1.64	80021435	38206	79.06	2110	2130	2090	2765	1495	2130	2094.47	0.31	0	-1896	2156	2142	2126	2112	2096	2150	2120	6	635	100	1490	5	1	6220000	130	0.00	0.00	12	0.61	0.00	0.00	4320	20240621	-51.50	1998	20240625	4.85	4320	-51.50	20240621	1998	4.85	20240625	4320	-51.50	20240621	1998	4.85	20240625	0.00	N	478390	100	6 억		19187	N	N	0	N	00	N
41	20240725	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	16401770	7806	16.15	2110	2130	2100	2765	1495	2130	2101.17	0.31	0	70	2156	2142	2126	2112	2096	2150	2120	6	635	100	1490	5	1	6220000	131	0.00	0.00	12	0.13	0.00	0.00	4320	20240621	-51.16	1998	20240625	5.61	4320	-51.16	20240621	1998	5.61	20240625	4320	-51.16	20240621	1998	5.61	20240625	0.00	N	478390	100	6 억		19187	N	N	0	N	00	N
42	20240724	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	102716585	48328	100.70	2110	2140	2110	2765	1495	2130	2125.41	0.24	0	-5440	2140	2135	2125	2120	2110	2137	2122	6	635	100	1490	5	1	6220000	132	0.00	0.00	12	0.78	0.00	0.00	4320	20240621	-50.69	1998	20240625	6.61	4320	-50.69	20240621	1998	6.61	20240625	4320	-50.69	20240621	1998	6.61	20240625	0.00	N	478390	100	6 억		15005	N	N	0	N	00	N
43	20240724	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	101932175	47958	99.93	2110	2140	2110	2765	1495	2130	2125.45	0.24	0	-5196	2140	2135	2125	2120	2110	2137	2122	6	635	100	1490	5	1	6220000	132	0.00	0.00	12	0.77	0.00	0.00	4320	20240621	-50.93	1998	20240625	6.11	4320	-50.93	20240621	1998	6.11	20240625	4320	-50.93	20240621	1998	6.11	20240625	0.00	N	478390	100	6 억		15005	N	N	0	N	00	N
44	20240724	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	82776825	38942	81.14	2110	2140	2110	2765	1495	2130	2125.64	0.24	0	-3479	2140	2135	2125	2120	2110	2137	2122	6	635	100	1490	5	1	6220000	132	0.00	0.00	12	0.63	0.00	0.00	4320	20240621	-50.81	1998	20240625	6.36	4320	-50.81	20240621	1998	6.36	20240625	4320	-50.81	20240621	1998	6.36	20240625	0.00	N	478390	100	6 억		15005	N	N	0	N	00	N
45	20240724	131334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	64510300	30346	63.23	2110	2140	2110	2765	1495	2130	2125.83	0.24	0	-1762	2140	2135	2125	2120	2110	2137	2122	6	635	100	1490	5	1	6220000	132	0.00	0.00	12	0.49	0.00	0.00	4320	20240621	-50.81	1998	20240625	6.36	4320	-50.81	20240621	1998	6.36	20240625	4320	-50.81	20240621	1998	6.36	20240625	0.00	N	478390	100	6 억		15005	N	N	0	N	00	N
46	20240724	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	33995600	16016	33.37	2110	2125	2110	2765	1495	2130	2122.60	0.24	0	-4614	2140	2135	2125	2120	2110	2137	2122	6	635	100	1490	5	1	6220000	132	0.00	0.00	12	0.26	0.00	0.00	4320	20240621	-50.81	1998	20240625	6.36	4320	-50.81	20240621	1998	6.36	20240625	4320	-50.81	20240621	1998	6.36	20240625	0.00	N	478390	100	6 억		15005	N	N	0	N	00	N
47	20240724	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	22671910	10687	22.27	2110	2125	2110	2765	1495	2130	2121.45	0.24	0	-2897	2140	2135	2125	2120	2110	2137	2122	6	635	100	1490	5	1	6220000	132	0.00	0.00	12	0.17	0.00	0.00	4320	20240621	-50.81	1998	20240625	6.36	4320	-50.81	20240621	1998	6.36	20240625	4320	-50.81	20240621	1998	6.36	20240625	0.00	N	478390	100	6 억		15005	N	N	0	N	00	N
48	20240724	101358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	11317615	5339	11.12	2110	2125	2110	2765	1495	2130	2119.80	0.24	0	-1180	2140	2135	2125	2120	2110	2137	2122	6	635	100	1490	5	1	6220000	132	0.00	0.00	12	0.09	0.00	0.00	4320	20240621	-51.04	1998	20240625	5.86	4320	-51.04	20240621	1998	5.86	20240625	4320	-51.04	20240621	1998	5.86	20240625	0.00	N	478390	100	6 억		15005	N	N	0	N	00	N
49	20240724	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-5	5	-0.23	92855	44	0.09	2110	2125	2110	2765	1495	2130	2110.34	0.24	0	-5	2140	2135	2125	2120	2110	2137	2122	6	635	100	1490	5	1	6220000	132	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-50.81	1998	20240625	6.36	4320	-50.81	20240621	1998	6.36	20240625	4320	-50.81	20240621	1998	6.36	20240625	0.00	N	478390	100	6 억		15005	N	N	0	N	00	N
50	20240723	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	101699585	47897	116.59	2120	2130	2115	2755	1485	2120	2123.30	0.43	0	10054	2156	2137	2116	2097	2076	2147	2107	6	635	100	1480	5	1	6220000	132	0.00	0.00	12	0.77	0.00	0.00	4320	20240621	-50.69	1998	20240625	6.61	4320	-50.69	20240621	1998	6.61	20240625	4320	-50.69	20240621	1998	6.61	20240625	0.00	N	478390	100	6 억		26779	N	N	0	N	00	N
51	20240723	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	101040800	47587	115.83	2120	2130	2115	2755	1485	2120	2123.29	0.43	0	10006	2156	2137	2116	2097	2076	2147	2107	6	635	100	1480	5	1	6220000	132	0.00	0.00	12	0.77	0.00	0.00	4320	20240621	-50.81	1998	20240625	6.36	4320	-50.81	20240621	1998	6.36	20240625	4320	-50.81	20240621	1998	6.36	20240625	0.00	N	478390	100	6 억		26779	N	N	0	N	00	N
52	20240723	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	96661135	45526	110.82	2120	2130	2115	2755	1485	2120	2123.21	0.43	0	9009	2156	2137	2116	2097	2076	2147	2107	6	635	100	1480	5	1	6220000	132	0.00	0.00	12	0.73	0.00	0.00	4320	20240621	-50.69	1998	20240625	6.61	4320	-50.69	20240621	1998	6.61	20240625	4320	-50.69	20240621	1998	6.61	20240625	0.00	N	478390	100	6 억		26779	N	N	0	N	00	N
53	20240723	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	89315295	42067	102.40	2120	2130	2115	2755	1485	2120	2123.17	0.43	0	7114	2156	2137	2116	2097	2076	2147	2107	6	635	100	1480	5	1	6220000	132	0.00	0.00	12	0.68	0.00	0.00	4320	20240621	-50.93	1998	20240625	6.11	4320	-50.93	20240621	1998	6.11	20240625	4320	-50.93	20240621	1998	6.11	20240625	0.00	N	478390	100	6 억		26779	N	N	0	N	00	N
54	20240723	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	79343620	37368	90.96	2120	2130	2115	2755	1485	2120	2123.30	0.43	0	5037	2156	2137	2116	2097	2076	2147	2107	6	635	100	1480	5	1	6220000	132	0.00	0.00	12	0.60	0.00	0.00	4320	20240621	-50.81	1998	20240625	6.36	4320	-50.81	20240621	1998	6.36	20240625	4320	-50.81	20240621	1998	6.36	20240625	0.00	N	478390	100	6 억		26779	N	N	0	N	00	N
55	20240723	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	37255280	17534	42.68	2120	2130	2115	2755	1485	2120	2124.75	0.43	0	6722	2156	2137	2116	2097	2076	2147	2107	6	635	100	1480	5	1	6220000	132	0.00	0.00	12	0.28	0.00	0.00	4320	20240621	-50.81	1998	20240625	6.36	4320	-50.81	20240621	1998	6.36	20240625	4320	-50.81	20240621	1998	6.36	20240625	0.00	N	478390	100	6 억		26779	N	N	0	N	00	N
56	20240723	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	19686015	9275	22.58	2120	2130	2115	2755	1485	2120	2122.48	0.43	0	3631	2156	2137	2116	2097	2076	2147	2107	6	635	100	1480	5	1	6220000	132	0.00	0.00	12	0.15	0.00	0.00	4320	20240621	-50.93	1998	20240625	6.11	4320	-50.93	20240621	1998	6.11	20240625	4320	-50.93	20240621	1998	6.11	20240625	0.00	N	478390	100	6 억		26779	N	N	0	N	00	N
57	20240723	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1614810	761	1.85	2120	2125	2115	2755	1485	2120	2121.96	0.43	0	28	2156	2137	2116	2097	2076	2147	2107	6	635	100	1480	5	1	6220000	132	0.00	0.00	12	0.01	0.00	0.00	4320	20240621	-50.93	1998	20240625	6.11	4320	-50.93	20240621	1998	6.11	20240625	4320	-50.93	20240621	1998	6.11	20240625	0.00	N	478390	100	6 억		26779	N	N	0	N	00	N
58	20240722	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	86890515	41082	91.58	2100	2135	2095	2755	1485	2120	2115.05	0.24	0	20306	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	6220000	132	0.00	0.00	12	0.66	0.00	0.00	4320	20240621	-50.93	1998	20240625	6.11	4320	-50.93	20240621	1998	6.11	20240625	4320	-50.93	20240621	1998	6.11	20240625	0.00	N	478390	100	6 억		15060	N	N	0	N	00	N
59	20240722	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	86674275	40980	91.35	2100	2135	2095	2755	1485	2120	2115.04	0.24	0	20306	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	6220000	132	0.00	0.00	12	0.66	0.00	0.00	4320	20240621	-50.69	1998	20240625	6.61	4320	-50.69	20240621	1998	6.61	20240625	4320	-50.69	20240621	1998	6.61	20240625	0.00	N	478390	100	6 억		15060	N	N	0	N	00	N
60	20240722	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	75751715	35850	79.91	2100	2130	2095	2755	1485	2120	2113.02	0.24	0	20306	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	6220000	132	0.00	0.00	12	0.58	0.00	0.00	4320	20240621	-50.81	1998	20240625	6.36	4320	-50.81	20240621	1998	6.36	20240625	4320	-50.81	20240621	1998	6.36	20240625	0.00	N	478390	100	6 억		15060	N	N	0	N	00	N
61	20240722	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	73359680	34720	77.39	2100	2130	2095	2755	1485	2120	2112.89	0.24	0	19490	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	6220000	132	0.00	0.00	12	0.56	0.00	0.00	4320	20240621	-50.69	1998	20240625	6.61	4320	-50.69	20240621	1998	6.61	20240625	4320	-50.69	20240621	1998	6.61	20240625	0.00	N	478390	100	6 억		15060	N	N	0	N	00	N
62	20240722	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	69946725	33114	73.81	2100	2125	2095	2755	1485	2120	2112.30	0.24	0	18709	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	6220000	132	0.00	0.00	12	0.53	0.00	0.00	4320	20240621	-50.93	1998	20240625	6.11	4320	-50.93	20240621	1998	6.11	20240625	4320	-50.93	20240621	1998	6.11	20240625	0.00	N	478390	100	6 억		15060	N	N	0	N	00	N
63	20240722	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	33725745	16008	35.68	2100	2120	2095	2755	1485	2120	2106.81	0.24	0	1667	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	6220000	132	0.00	0.00	12	0.26	0.00	0.00	4320	20240621	-51.04	1998	20240625	5.86	4320	-51.04	20240621	1998	5.86	20240625	4320	-51.04	20240621	1998	5.86	20240625	0.00	N	478390	100	6 억		15060	N	N	0	N	00	N
64	20240722	101309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	18357590	8742	19.49	2100	2120	2095	2755	1485	2120	2099.93	0.24	0	56	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	6220000	131	0.00	0.00	12	0.14	0.00	0.00	4320	20240621	-51.16	1998	20240625	5.61	4320	-51.16	20240621	1998	5.61	20240625	4320	-51.16	20240621	1998	5.61	20240625	0.00	N	478390	100	6 억		15060	N	N	0	N	00	N
65	20240722	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	349580	165	0.37	2100	2120	2100	2755	1485	2120	2118.67	0.24	0	0	2133	2126	2113	2106	2093	2130	2110	6	635	100	1480	5	1	6220000	132	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-50.93	1998	20240625	6.11	4320	-50.93	20240621	1998	6.11	20240625	4320	-50.93	20240621	1998	6.11	20240625	0.00	N	478390	100	6 억		15060	N	N	0	N	00	N
66	20240719	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	94802630	44861	86.45	2110	2120	2100	2740	1480	2110	2113.25	0.24	0	-136	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6220000	132	0.00	0.00	12	0.72	0.00	0.00	4320	20240621	-50.93	1998	20240625	6.11	4320	-50.93	20240621	1998	6.11	20240625	4320	-50.93	20240621	1998	6.11	20240625	0.00	N	478390	100	6 억		15196	N	N	0	N	00	N
67	20240719	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	94798390	44859	86.45	2110	2120	2100	2740	1480	2110	2113.25	0.24	0	-136	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6220000	132	0.00	0.00	12	0.72	0.00	0.00	4320	20240621	-50.93	1998	20240625	6.11	4320	-50.93	20240621	1998	6.11	20240625	4320	-50.93	20240621	1998	6.11	20240625	0.00	N	478390	100	6 억		15196	N	N	0	N	00	N
68	20240719	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	85448725	40445	77.94	2110	2120	2100	2740	1480	2110	2112.71	0.24	0	-136	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6220000	132	0.00	0.00	12	0.65	0.00	0.00	4320	20240621	-51.04	1998	20240625	5.86	4320	-51.04	20240621	1998	5.86	20240625	4320	-51.04	20240621	1998	5.86	20240625	0.00	N	478390	100	6 억		15196	N	N	0	N	00	N
69	20240719	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	78596205	37205	71.70	2110	2120	2100	2740	1480	2110	2112.52	0.24	0	0	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6220000	132	0.00	0.00	12	0.60	0.00	0.00	4320	20240621	-51.04	1998	20240625	5.86	4320	-51.04	20240621	1998	5.86	20240625	4320	-51.04	20240621	1998	5.86	20240625	0.00	N	478390	100	6 억		15196	N	N	0	N	00	N
70	20240719	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	70374770	33317	64.20	2110	2120	2100	2740	1480	2110	2112.28	0.24	0	0	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6220000	132	0.00	0.00	12	0.54	0.00	0.00	4320	20240621	-51.04	1998	20240625	5.86	4320	-51.04	20240621	1998	5.86	20240625	4320	-51.04	20240621	1998	5.86	20240625	0.00	N	478390	100	6 억		15196	N	N	0	N	00	N
71	20240719	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	63351045	29996	57.80	2110	2120	2100	2740	1480	2110	2111.98	0.24	0	0	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6220000	132	0.00	0.00	12	0.48	0.00	0.00	4320	20240621	-51.04	1998	20240625	5.86	4320	-51.04	20240621	1998	5.86	20240625	4320	-51.04	20240621	1998	5.86	20240625	0.00	N	478390	100	6 억		15196	N	N	0	N	00	N
72	20240719	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	34471930	16326	31.46	2110	2120	2100	2740	1480	2110	2111.47	0.24	0	0	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6220000	131	0.00	0.00	12	0.26	0.00	0.00	4320	20240621	-51.16	1998	20240625	5.61	4320	-51.16	20240621	1998	5.61	20240625	4320	-51.16	20240621	1998	5.61	20240625	0.00	N	478390	100	6 억		15196	N	N	0	N	00	N
73	20240719	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1641250	777	1.50	2110	2115	2105	2740	1480	2110	2112.29	0.24	0	0	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6220000	131	0.00	0.00	12	0.01	0.00	0.00	4320	20240621	-51.16	1998	20240625	5.61	4320	-51.16	20240621	1998	5.61	20240625	4320	-51.16	20240621	1998	5.61	20240625	0.00	N	478390	100	6 억		15196	N	N	0	N	00	N
74	20240718	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	109033355	51891	128.03	2100	2110	2090	2740	1480	2110	2101.20	0.33	0	-3497	2130	2120	2110	2100	2090	2120	2100	6	630	100	1470	5	1	6220000	131	0.00	0.00	12	0.83	0.00	0.00	4320	20240621	-51.16	1998	20240625	5.61	4320	-51.16	20240621	1998	5.61	20240625	4320	-51.16	20240621	1998	5.61	20240625	0.00	N	478390	100	6 억		20693	N	N	0	N	00	N
75	20240718	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	108752725	51758	127.71	2100	2110	2090	2740	1480	2110	2101.18	0.33	0	-3630	2130	2120	2110	2100	2090	2120	2100	6	630	100	1470	5	1	6220000	131	0.00	0.00	12	0.83	0.00	0.00	4320	20240621	-51.16	1998	20240625	5.61	4320	-51.16	20240621	1998	5.61	20240625	4320	-51.16	20240621	1998	5.61	20240625	0.00	N	478390	100	6 억		20693	N	N	0	N	00	N
76	20240718	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	99107965	47187	116.43	2100	2110	2090	2740	1480	2110	2100.32	0.33	0	-4613	2130	2120	2110	2100	2090	2120	2100	6	630	100	1470	5	1	6220000	131	0.00	0.00	12	0.76	0.00	0.00	4320	20240621	-51.16	1998	20240625	5.61	4320	-51.16	20240621	1998	5.61	20240625	4320	-51.16	20240621	1998	5.61	20240625	0.00	N	478390	100	6 억		20693	N	N	0	N	00	N
77	20240718	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	77244825	36757	90.69	2100	2110	2090	2740	1480	2110	2101.50	0.33	0	-5492	2130	2120	2110	2100	2090	2120	2100	6	630	100	1470	5	1	6220000	131	0.00	0.00	12	0.59	0.00	0.00	4320	20240621	-51.39	1998	20240625	5.11	4320	-51.39	20240621	1998	5.11	20240625	4320	-51.39	20240621	1998	5.11	20240625	0.00	N	478390	100	6 억		20693	N	N	0	N	00	N
78	20240718	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	75924335	36128	89.14	2100	2110	2090	2740	1480	2110	2101.54	0.33	0	-5492	2130	2120	2110	2100	2090	2120	2100	6	630	100	1470	5	1	6220000	131	0.00	0.00	12	0.58	0.00	0.00	4320	20240621	-51.39	1998	20240625	5.11	4320	-51.39	20240621	1998	5.11	20240625	4320	-51.39	20240621	1998	5.11	20240625	0.00	N	478390	100	6 억		20693	N	N	0	N	00	N
79	20240718	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	72052760	34280	84.58	2100	2110	2090	2740	1480	2110	2101.89	0.33	0	-5492	2130	2120	2110	2100	2090	2120	2100	6	630	100	1470	5	1	6220000	130	0.00	0.00	12	0.55	0.00	0.00	4320	20240621	-51.50	1998	20240625	4.85	4320	-51.50	20240621	1998	4.85	20240625	4320	-51.50	20240621	1998	4.85	20240625	0.00	N	478390	100	6 억		20693	N	N	0	N	00	N
80	20240718	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	27057725	12910	31.85	2100	2110	2090	2740	1480	2110	2095.87	0.33	0	-5746	2130	2120	2110	2100	2090	2120	2100	6	630	100	1470	5	1	6220000	131	0.00	0.00	12	0.21	0.00	0.00	4320	20240621	-51.39	1998	20240625	5.11	4320	-51.39	20240621	1998	5.11	20240625	4320	-51.39	20240621	1998	5.11	20240625	0.00	N	478390	100	6 억		20693	N	N	0	N	00	N
81	20240718	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	9448755	4513	11.14	2100	2110	2090	2740	1480	2110	2093.67	0.33	0	-1630	2130	2120	2110	2100	2090	2120	2100	6	630	100	1470	5	1	6220000	130	0.00	0.00	12	0.07	0.00	0.00	4320	20240621	-51.62	1998	20240625	4.60	4320	-51.62	20240621	1998	4.60	20240625	4320	-51.62	20240621	1998	4.60	20240625	0.00	N	478390	100	6 억		20693	N	N	0	N	00	N
82	20240717	161339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	83052045	39416	59.22	2110	2120	2100	2740	1480	2110	2107.06	0.41	0	-76	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6220000	131	0.00	0.00	12	0.63	0.00	0.00	4320	20240621	-51.16	1998	20240625	5.61	4320	-51.16	20240621	1998	5.61	20240625	4320	-51.16	20240621	1998	5.61	20240625	0.00	N	478390	100	6 억		25662	N	N	0	N	00	N
83	20240717	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	82783995	39289	59.03	2110	2120	2100	2740	1480	2110	2107.05	0.41	0	-175	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6220000	131	0.00	0.00	12	0.63	0.00	0.00	4320	20240621	-51.16	1998	20240625	5.61	4320	-51.16	20240621	1998	5.61	20240625	4320	-51.16	20240621	1998	5.61	20240625	0.00	N	478390	100	6 억		25662	N	N	0	N	00	N
84	20240717	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	74047920	35141	52.80	2110	2120	2100	2740	1480	2110	2107.17	0.41	0	35	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6220000	131	0.00	0.00	12	0.56	0.00	0.00	4320	20240621	-51.16	1998	20240625	5.61	4320	-51.16	20240621	1998	5.61	20240625	4320	-51.16	20240621	1998	5.61	20240625	0.00	N	478390	100	6 억		25662	N	N	0	N	00	N
85	20240717	131341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	68300785	32417	48.70	2110	2120	2100	2740	1480	2110	2106.94	0.41	0	-808	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6220000	131	0.00	0.00	12	0.52	0.00	0.00	4320	20240621	-51.16	1998	20240625	5.61	4320	-51.16	20240621	1998	5.61	20240625	4320	-51.16	20240621	1998	5.61	20240625	0.00	N	478390	100	6 억		25662	N	N	0	N	00	N
86	20240717	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	56078045	26612	39.98	2110	2120	2100	2740	1480	2110	2107.25	0.41	0	-1651	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6220000	131	0.00	0.00	12	0.43	0.00	0.00	4320	20240621	-51.16	1998	20240625	5.61	4320	-51.16	20240621	1998	5.61	20240625	4320	-51.16	20240621	1998	5.61	20240625	0.00	N	478390	100	6 억		25662	N	N	0	N	00	N
87	20240717	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	43534110	20667	31.05	2110	2120	2100	2740	1480	2110	2106.46	0.41	0	-2494	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6220000	132	0.00	0.00	12	0.33	0.00	0.00	4320	20240621	-51.04	1998	20240625	5.86	4320	-51.04	20240621	1998	5.86	20240625	4320	-51.04	20240621	1998	5.86	20240625	0.00	N	478390	100	6 억		25662	N	N	0	N	00	N
88	20240717	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	25603870	12179	18.30	2110	2110	2100	2740	1480	2110	2102.30	0.41	0	-3337	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6220000	131	0.00	0.00	12	0.20	0.00	0.00	4320	20240621	-51.27	1998	20240625	5.36	4320	-51.27	20240621	1998	5.36	20240625	4320	-51.27	20240621	1998	5.36	20240625	0.00	N	478390	100	6 억		25662	N	N	0	N	00	N
89	20240717	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	266970	127	0.19	2110	2110	2100	2740	1480	2110	2102.13	0.41	0	0	2123	2116	2103	2096	2083	2120	2100	6	630	100	1470	5	1	6220000	131	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-51.16	1998	20240625	5.61	4320	-51.16	20240621	1998	5.61	20240625	4320	-51.16	20240621	1998	5.61	20240625	0.00	N	478390	100	6 억		25662	N	N	0	N	00	N
90	20240716	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	140013845	66555	69.82	2090	2110	2090	2715	1465	2090	2103.73	0.41	0	1897	2110	2100	2090	2080	2070	2100	2080	6	625	100	1460	5	1	6220000	131	0.00	0.00	12	1.07	0.00	0.00	4320	20240621	-51.16	1998	20240625	5.61	4320	-51.16	20240621	1998	5.61	20240625	4320	-51.16	20240621	1998	5.61	20240625	0.00	N	478390	100	6 억		25765	N	N	0	N	00	N
91	20240716	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	15	2	0.72	138558525	65865	69.10	2090	2110	2090	2715	1465	2090	2103.67	0.41	0	1937	2110	2100	2090	2080	2070	2100	2080	6	625	100	1460	5	1	6220000	131	0.00	0.00	12	1.06	0.00	0.00	4320	20240621	-51.27	1998	20240625	5.36	4320	-51.27	20240621	1998	5.36	20240625	4320	-51.27	20240621	1998	5.36	20240625	0.00	N	478390	100	6 억		25765	N	N	0	N	00	N
92	20240716	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	109981300	52312	54.88	2090	2110	2090	2715	1465	2090	2102.41	0.41	0	1572	2110	2100	2090	2080	2070	2100	2080	6	625	100	1460	5	1	6220000	131	0.00	0.00	12	0.84	0.00	0.00	4320	20240621	-51.16	1998	20240625	5.61	4320	-51.16	20240621	1998	5.61	20240625	4320	-51.16	20240621	1998	5.61	20240625	0.00	N	478390	100	6 억		25765	N	N	0	N	00	N
93	20240716	131356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	20	2	0.96	73971160	35216	36.94	2090	2110	2090	2715	1465	2090	2100.50	0.41	0	1124	2110	2100	2090	2080	2070	2100	2080	6	625	100	1460	5	1	6220000	131	0.00	0.00	12	0.57	0.00	0.00	4320	20240621	-51.16	1998	20240625	5.61	4320	-51.16	20240621	1998	5.61	20240625	4320	-51.16	20240621	1998	5.61	20240625	0.00	N	478390	100	6 억		25765	N	N	0	N	00	N
94	20240716	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	64899990	30903	32.42	2090	2105	2090	2715	1465	2090	2100.12	0.41	0	802	2110	2100	2090	2080	2070	2100	2080	6	625	100	1460	5	1	6220000	131	0.00	0.00	12	0.50	0.00	0.00	4320	20240621	-51.39	1998	20240625	5.11	4320	-51.39	20240621	1998	5.11	20240625	4320	-51.39	20240621	1998	5.11	20240625	0.00	N	478390	100	6 억		25765	N	N	0	N	00	N
95	20240716	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	62121965	29580	31.03	2090	2105	2090	2715	1465	2090	2100.13	0.41	0	442	2110	2100	2090	2080	2070	2100	2080	6	625	100	1460	5	1	6220000	131	0.00	0.00	12	0.48	0.00	0.00	4320	20240621	-51.39	1998	20240625	5.11	4320	-51.39	20240621	1998	5.11	20240625	4320	-51.39	20240621	1998	5.11	20240625	0.00	N	478390	100	6 억		25765	N	N	0	N	00	N
96	20240716	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	9891530	4727	4.96	2090	2095	2090	2715	1465	2090	2092.56	0.41	0	23	2110	2100	2090	2080	2070	2100	2080	6	625	100	1460	5	1	6220000	130	0.00	0.00	12	0.08	0.00	0.00	4320	20240621	-51.50	1998	20240625	4.85	4320	-51.50	20240621	1998	4.85	20240625	4320	-51.50	20240621	1998	4.85	20240625	0.00	N	478390	100	6 억		25765	N	N	0	N	00	N
97	20240716	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1586565	759	0.80	2090	2095	2090	2715	1465	2090	2090.34	0.41	0	-91	2110	2100	2090	2080	2070	2100	2080	6	625	100	1460	5	1	6220000	130	0.00	0.00	12	0.01	0.00	0.00	4320	20240621	-51.50	1998	20240625	4.85	4320	-51.50	20240621	1998	4.85	20240625	4320	-51.50	20240621	1998	4.85	20240625	0.00	N	478390	100	6 억		25765	N	N	0	N	00	N
98	20240715	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	199358150	95115	192.34	2090	2100	2080	2715	1465	2090	2095.97	0.42	0	6857	2103	2096	2083	2076	2063	2100	2080	6	625	100	1460	5	1	6220000	130	0.00	0.00	12	1.53	0.00	0.00	4320	20240621	-51.62	1998	20240625	4.60	4320	-51.62	20240621	1998	4.60	20240625	4320	-51.62	20240621	1998	4.60	20240625	0.00	N	478390	100	6 억		25908	N	N	0	N	00	N
99	20240715	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	199056190	94971	192.05	2090	2100	2080	2715	1465	2090	2095.97	0.42	0	6718	2103	2096	2083	2076	2063	2100	2080	6	625	100	1460	5	1	6220000	131	0.00	0.00	12	1.53	0.00	0.00	4320	20240621	-51.39	1998	20240625	5.11	4320	-51.39	20240621	1998	5.11	20240625	4320	-51.39	20240621	1998	5.11	20240625	0.00	N	478390	100	6 억		25908	N	N	0	N	00	N
100	20240715	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	166731215	79576	160.92	2090	2100	2080	2715	1465	2090	2095.24	0.42	0	5518	2103	2096	2083	2076	2063	2100	2080	6	625	100	1460	5	1	6220000	131	0.00	0.00	12	1.28	0.00	0.00	4320	20240621	-51.39	1998	20240625	5.11	4320	-51.39	20240621	1998	5.11	20240625	4320	-51.39	20240621	1998	5.11	20240625	0.00	N	478390	100	6 억		25908	N	N	0	N	00	N
101	20240715	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	138926090	66319	134.11	2090	2100	2080	2715	1465	2090	2094.82	0.42	0	4357	2103	2096	2083	2076	2063	2100	2080	6	625	100	1460	5	1	6220000	130	0.00	0.00	12	1.07	0.00	0.00	4320	20240621	-51.50	1998	20240625	4.85	4320	-51.50	20240621	1998	4.85	20240625	4320	-51.50	20240621	1998	4.85	20240625	0.00	N	478390	100	6 억		25908	N	N	0	N	00	N
102	20240715	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	123537935	58976	119.26	2090	2100	2080	2715	1465	2090	2094.72	0.42	0	3097	2103	2096	2083	2076	2063	2100	2080	6	625	100	1460	5	1	6220000	130	0.00	0.00	12	0.95	0.00	0.00	4320	20240621	-51.50	1998	20240625	4.85	4320	-51.50	20240621	1998	4.85	20240625	4320	-51.50	20240621	1998	4.85	20240625	0.00	N	478390	100	6 억		25908	N	N	0	N	00	N
103	20240715	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	103381105	49348	99.79	2090	2100	2080	2715	1465	2090	2094.94	0.42	0	1897	2103	2096	2083	2076	2063	2100	2080	6	625	100	1460	5	1	6220000	130	0.00	0.00	12	0.79	0.00	0.00	4320	20240621	-51.62	1998	20240625	4.60	4320	-51.62	20240621	1998	4.60	20240625	4320	-51.62	20240621	1998	4.60	20240625	0.00	N	478390	100	6 억		25908	N	N	0	N	00	N
104	20240715	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	25584440	12244	24.76	2090	2090	2080	2715	1465	2090	2089.55	0.42	0	697	2103	2096	2083	2076	2063	2100	2080	6	625	100	1460	5	1	6220000	130	0.00	0.00	12	0.20	0.00	0.00	4320	20240621	-51.62	1998	20240625	4.60	4320	-51.62	20240621	1998	4.60	20240625	4320	-51.62	20240621	1998	4.60	20240625	0.00	N	478390	100	6 억		25908	N	N	0	N	00	N
105	20240715	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	1510035	725	1.47	2090	2090	2080	2715	1465	2090	2082.81	0.42	0	-143	2103	2096	2083	2076	2063	2100	2080	6	625	100	1460	5	1	6220000	130	0.00	0.00	12	0.01	0.00	0.00	4320	20240621	-51.62	1998	20240625	4.60	4320	-51.62	20240621	1998	4.60	20240625	4320	-51.62	20240621	1998	4.60	20240625	0.00	N	478390	100	6 억		25908	N	N	0	N	00	N
106	20240712	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	103197115	49452	46.71	2080	2090	2070	2700	1460	2080	2086.81	0.44	0	13142	2103	2091	2073	2061	2043	2097	2067	6	620	100	1450	5	1	6220000	130	0.00	0.00	12	0.80	0.00	0.00	4320	20240621	-51.62	1998	20240625	4.60	4320	-51.62	20240621	1998	4.60	20240625	4320	-51.62	20240621	1998	4.60	20240625	0.00	N	478390	100	6 억		27595	N	N	0	N	00	N
107	20240712	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	101115575	48456	45.77	2080	2090	2070	2700	1460	2080	2086.75	0.44	0	12975	2103	2091	2073	2061	2043	2097	2067	6	620	100	1450	5	1	6220000	130	0.00	0.00	12	0.78	0.00	0.00	4320	20240621	-51.74	1998	20240625	4.35	4320	-51.74	20240621	1998	4.35	20240625	4320	-51.74	20240621	1998	4.35	20240625	0.00	N	478390	100	6 억		27595	N	N	0	N	00	N
108	20240712	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	81688930	39148	36.98	2080	2090	2070	2700	1460	2080	2086.67	0.44	0	10186	2103	2091	2073	2061	2043	2097	2067	6	620	100	1450	5	1	6220000	130	0.00	0.00	12	0.63	0.00	0.00	4320	20240621	-51.62	1998	20240625	4.60	4320	-51.62	20240621	1998	4.60	20240625	4320	-51.62	20240621	1998	4.60	20240625	0.00	N	478390	100	6 억		27595	N	N	0	N	00	N
109	20240712	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	51758050	24819	23.44	2080	2090	2070	2700	1460	2080	2085.42	0.44	0	7737	2103	2091	2073	2061	2043	2097	2067	6	620	100	1450	5	1	6220000	130	0.00	0.00	12	0.40	0.00	0.00	4320	20240621	-51.62	1998	20240625	4.60	4320	-51.62	20240621	1998	4.60	20240625	4320	-51.62	20240621	1998	4.60	20240625	0.00	N	478390	100	6 억		27595	N	N	0	N	00	N
110	20240712	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	40984000	19659	18.57	2080	2090	2070	2700	1460	2080	2084.74	0.44	0	4994	2103	2091	2073	2061	2043	2097	2067	6	620	100	1450	5	1	6220000	130	0.00	0.00	12	0.32	0.00	0.00	4320	20240621	-51.74	1998	20240625	4.35	4320	-51.74	20240621	1998	4.35	20240625	4320	-51.74	20240621	1998	4.35	20240625	0.00	N	478390	100	6 억		27595	N	N	0	N	00	N
111	20240712	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	27980980	13426	12.68	2080	2090	2070	2700	1460	2080	2084.09	0.44	0	2406	2103	2091	2073	2061	2043	2097	2067	6	620	100	1450	5	1	6220000	130	0.00	0.00	12	0.22	0.00	0.00	4320	20240621	-51.74	1998	20240625	4.35	4320	-51.74	20240621	1998	4.35	20240625	4320	-51.74	20240621	1998	4.35	20240625	0.00	N	478390	100	6 억		27595	N	N	0	N	00	N
112	20240712	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	12077165	5799	5.48	2080	2085	2070	2700	1460	2080	2082.63	0.44	0	-383	2103	2091	2073	2061	2043	2097	2067	6	620	100	1450	5	1	6220000	129	0.00	0.00	12	0.09	0.00	0.00	4320	20240621	-51.85	1998	20240625	4.10	4320	-51.85	20240621	1998	4.10	20240625	4320	-51.85	20240621	1998	4.10	20240625	0.00	N	478390	100	6 억		27595	N	N	0	N	00	N
113	20240712	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	211770	102	0.10	2080	2080	2070	2700	1460	2080	2076.18	0.44	0	-4	2103	2091	2073	2061	2043	2097	2067	6	620	100	1450	5	1	6220000	129	0.00	0.00	12	0.00	0.00	0.00	4320	20240621	-52.08	1998	20240625	3.60	4320	-52.08	20240621	1998	3.60	20240625	4320	-52.08	20240621	1998	3.60	20240625	0.00	N	478390	100	6 억		27595	N	N	0	N	00	N
114	20240711	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	218728155	105443	123.39	2060	2085	2055	2690	1450	2070	2074.37	0.46	0	-561	2080	2075	2065	2060	2050	2077	2062	6	620	100	1440	5	1	6220000	129	0.00	0.00	12	1.70	0.00	0.00	4320	20240621	-51.85	1998	20240625	4.10	4320	-51.85	20240621	1998	4.10	20240625	4320	-51.85	20240621	1998	4.10	20240625	0.00	N	478390	100	6 억		28434	N	N	0	N	00	N
115	20240711	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	217432765	104819	122.66	2060	2085	2055	2690	1450	2070	2074.36	0.46	0	-561	2080	2075	2065	2060	2050	2077	2062	6	620	100	1440	5	1	6220000	129	0.00	0.00	12	1.69	0.00	0.00	4320	20240621	-51.85	1998	20240625	4.10	4320	-51.85	20240621	1998	4.10	20240625	4320	-51.85	20240621	1998	4.10	20240625	0.00	N	478390	100	6 억		28434	N	N	0	N	00	N
116	20240711	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	215227195	103759	121.42	2060	2085	2055	2690	1450	2070	2074.30	0.46	0	-561	2080	2075	2065	2060	2050	2077	2062	6	620	100	1440	5	1	6220000	129	0.00	0.00	12	1.67	0.00	0.00	4320	20240621	-51.85	1998	20240625	4.10	4320	-51.85	20240621	1998	4.10	20240625	4320	-51.85	20240621	1998	4.10	20240625	0.00	N	478390	100	6 억		28434	N	N	0	N	00	N
117	20240711	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	171864595	82909	97.02	2060	2080	2055	2690	1450	2070	2072.93	0.46	0	-561	2080	2075	2065	2060	2050	2077	2062	6	620	100	1440	5	1	6220000	129	0.00	0.00	12	1.33	0.00	0.00	4320	20240621	-51.97	1998	20240625	3.85	4320	-51.97	20240621	1998	3.85	20240625	4320	-51.97	20240621	1998	3.85	20240625	0.00	N	478390	100	6 억		28434	N	N	0	N	00	N
118	20240711	121325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	165992235	80078	93.70	2060	2080	2055	2690	1450	2070	2072.88	0.46	0	-561	2080	2075	2065	2060	2050	2077	2062	6	620	100	1440	5	1	6220000	129	0.00	0.00	12	1.29	0.00	0.00	4320	20240621	-51.97	1998	20240625	3.85	4320	-51.97	20240621	1998	3.85	20240625	4320	-51.97	20240621	1998	3.85	20240625	0.00	N	478390	100	6 억		28434	N	N	0	N	00	N
119	20240711	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	154261240	74417	87.08	2060	2080	2055	2690	1450	2070	2072.93	0.46	0	-561	2080	2075	2065	2060	2050	2077	2062	6	620	100	1440	5	1	6220000	129	0.00	0.00	12	1.20	0.00	0.00	4320	20240621	-51.85	1998	20240625	4.10	4320	-51.85	20240621	1998	4.10	20240625	4320	-51.85	20240621	1998	4.10	20240625	0.00	N	478390	100	6 억		28434	N	N	0	N	00	N
120	20240711	101324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	93133855	44998	52.66	2060	2075	2055	2690	1450	2070	2069.73	0.46	0	-561	2080	2075	2065	2060	2050	2077	2062	6	620	100	1440	5	1	6220000	129	0.00	0.00	12	0.72	0.00	0.00	4320	20240621	-51.97	1998	20240625	3.85	4320	-51.97	20240621	1998	3.85	20240625	4320	-51.97	20240621	1998	3.85	20240625	0.00	N	478390	100	6 억		28434	N	N	0	N	00	N
121	20240711	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	12777595	6200	7.26	2060	2070	2055	2690	1450	2070	2060.90	0.46	0	-3150	2080	2075	2065	2060	2050	2077	2062	6	620	100	1440	5	1	6220000	129	0.00	0.00	12	0.10	0.00	0.00	4320	20240621	-52.08	1998	20240625	3.60	4320	-52.08	20240621	1998	3.60	20240625	4320	-52.08	20240621	1998	3.60	20240625	0.00	N	478390	100	6 억		28434	N	N	0	N	00	N
122	20240710	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	175565385	85120	63.90	2060	2070	2055	2675	1445	2060	2062.56	0.56	0	-6134	2086	2072	2056	2042	2026	2065	2035	6	615	100	1440	5	1	6220000	129	0.00	0.00	12	1.37	0.00	0.00	4320	20240621	-52.08	1998	20240625	3.60	4320	-52.08	20240621	1998	3.60	20240625	4320	-52.08	20240621	1998	3.60	20240625	0.00	N	478390	100	6 억		34568	N	N	0	N	00	N
123	20240710	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	175406270	85043	63.84	2060	2070	2055	2675	1445	2060	2062.56	0.56	0	-6134	2086	2072	2056	2042	2026	2065	2035	6	615	100	1440	5	1	6220000	128	0.00	0.00	12	1.37	0.00	0.00	4320	20240621	-52.20	1998	20240625	3.35	4320	-52.20	20240621	1998	3.35	20240625	4320	-52.20	20240621	1998	3.35	20240625	0.00	N	478390	100	6 억		34568	N	N	0	N	00	N
124	20240710	141321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	151217265	73331	55.05	2060	2070	2055	2675	1445	2060	2062.12	0.56	0	-6042	2086	2072	2056	2042	2026	2065	2035	6	615	100	1440	5	1	6220000	129	0.00	0.00	12	1.18	0.00	0.00	4320	20240621	-52.08	1998	20240625	3.60	4320	-52.08	20240621	1998	3.60	20240625	4320	-52.08	20240621	1998	3.60	20240625	0.00	N	478390	100	6 억		34568	N	N	0	N	00	N
125	20240710	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	105826265	51333	38.54	2060	2070	2055	2675	1445	2060	2061.56	0.56	0	-6134	2086	2072	2056	2042	2026	2065	2035	6	615	100	1440	5	1	6220000	128	0.00	0.00	12	0.83	0.00	0.00	4320	20240621	-52.20	1998	20240625	3.35	4320	-52.20	20240621	1998	3.35	20240625	4320	-52.20	20240621	1998	3.35	20240625	0.00	N	478390	100	6 억		34568	N	N	0	N	00	N
126	20240710	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	96733510	46930	35.23	2060	2070	2055	2675	1445	2060	2061.23	0.56	0	-6134	2086	2072	2056	2042	2026	2065	2035	6	615	100	1440	5	1	6220000	129	0.00	0.00	12	0.75	0.00	0.00	4320	20240621	-52.08	1998	20240625	3.60	4320	-52.08	20240621	1998	3.60	20240625	4320	-52.08	20240621	1998	3.60	20240625	0.00	N	478390	100	6 억		34568	N	N	0	N	00	N
127	20240710	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	71554380	34719	26.06	2060	2065	2055	2675	1445	2060	2060.96	0.56	0	-2620	2086	2072	2056	2042	2026	2065	2035	6	615	100	1440	5	1	6220000	128	0.00	0.00	12	0.56	0.00	0.00	4320	20240621	-52.20	1998	20240625	3.35	4320	-52.20	20240621	1998	3.35	20240625	4320	-52.20	20240621	1998	3.35	20240625	0.00	N	478390	100	6 억		34568	N	N	0	N	00	N
128	20240710	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	25182690	12221	9.17	2060	2065	2060	2675	1445	2060	2060.61	0.56	0	-1648	2086	2072	2056	2042	2026	2065	2035	6	615	100	1440	5	1	6220000	128	0.00	0.00	12	0.20	0.00	0.00	4320	20240621	-52.20	1998	20240625	3.35	4320	-52.20	20240621	1998	3.35	20240625	4320	-52.20	20240621	1998	3.35	20240625	0.00	N	478390	100	6 억		34568	N	N	0	N	00	N
129	20240710	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	5173655	2511	1.89	2060	2065	2060	2675	1445	2060	2060.40	0.56	0	-1616	2086	2072	2056	2042	2026	2065	2035	6	615	100	1440	5	1	6220000	128	0.00	0.00	12	0.04	0.00	0.00	4320	20240621	-52.20	1998	20240625	3.35	4320	-52.20	20240621	1998	3.35	20240625	4320	-52.20	20240621	1998	3.35	20240625	0.00	N	478390	100	6 억		34568	N	N	0	N	00	N
130	20240709	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	274119415	133147	59.26	2065	2070	2040	2680	1450	2065	2058.77	1.25	0	-44241	2091	2077	2056	2042	2021	2085	2050	6	615	100	1440	5	1	6220000	128	0.00	0.00	12	2.14	0.00	0.00	4320	20240621	-52.31	1998	20240625	3.10	4320	-52.31	20240621	1998	3.10	20240625	4320	-52.31	20240621	1998	3.10	20240625	0.00	N	478390	100	6 억		77546	N	N	0	N	00	N
131	20240709	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	272328005	132278	58.88	2065	2070	2040	2680	1450	2065	2058.76	1.25	0	-44053	2091	2077	2056	2042	2021	2085	2050	6	615	100	1440	5	1	6220000	129	0.00	0.00	12	2.13	0.00	0.00	4320	20240621	-52.08	1998	20240625	3.60	4320	-52.08	20240621	1998	3.60	20240625	4320	-52.08	20240621	1998	3.60	20240625	0.00	N	478390	100	6 억		77546	N	N	0	N	00	N
132	20240709	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	193273825	93948	41.82	2065	2070	2040	2680	1450	2065	2057.24	1.25	0	-43445	2091	2077	2056	2042	2021	2085	2050	6	615	100	1440	5	1	6220000	128	0.00	0.00	12	1.51	0.00	0.00	4320	20240621	-52.20	1998	20240625	3.35	4320	-52.20	20240621	1998	3.35	20240625	4320	-52.20	20240621	1998	3.35	20240625	0.00	N	478390	100	6 억		77546	N	N	0	N	00	N
133	20240709	131323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	189382185	92060	40.98	2065	2070	2040	2680	1450	2065	2057.16	1.25	0	-43445	2091	2077	2056	2042	2021	2085	2050	6	615	100	1440	5	1	6220000	128	0.00	0.00	12	1.48	0.00	0.00	4320	20240621	-52.20	1998	20240625	3.35	4320	-52.20	20240621	1998	3.35	20240625	4320	-52.20	20240621	1998	3.35	20240625	0.00	N	478390	100	6 억		77546	N	N	0	N	00	N
134	20240709	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	176303350	85719	38.15	2065	2070	2040	2680	1450	2065	2056.76	1.25	0	-43445	2091	2077	2056	2042	2021	2085	2050	6	615	100	1440	5	1	6220000	128	0.00	0.00	12	1.38	0.00	0.00	4320	20240621	-52.20	1998	20240625	3.35	4320	-52.20	20240621	1998	3.35	20240625	4320	-52.20	20240621	1998	3.35	20240625	0.00	N	478390	100	6 억		77546	N	N	0	N	00	N
135	20240709	111325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	160123750	77869	34.66	2065	2070	2040	2680	1450	2065	2056.32	1.25	0	-37519	2091	2077	2056	2042	2021	2085	2050	6	615	100	1440	5	1	6220000	128	0.00	0.00	12	1.25	0.00	0.00	4320	20240621	-52.20	1998	20240625	3.35	4320	-52.20	20240621	1998	3.35	20240625	4320	-52.20	20240621	1998	3.35	20240625	0.00	N	478390	100	6 억		77546	N	N	0	N	00	N
136	20240709	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	113834390	55402	24.66	2065	2070	2040	2680	1450	2065	2054.70	1.25	0	-35866	2091	2077	2056	2042	2021	2085	2050	6	615	100	1440	5	1	6220000	128	0.00	0.00	12	0.89	0.00	0.00	4320	20240621	-52.55	1998	20240625	2.60	4320	-52.55	20240621	1998	2.60	20240625	4320	-52.55	20240621	1998	2.60	20240625	0.00	N	478390	100	6 억		77546	N	N	0	N	00	N
137	20240709	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-15	5	-0.73	61775095	30056	13.38	2065	2070	2040	2680	1450	2065	2055.33	1.25	0	-19209	2091	2077	2056	2042	2021	2085	2050	6	615	100	1440	5	1	6220000	128	0.00	0.00	12	0.48	0.00	0.00	4320	20240621	-52.55	1998	20240625	2.60	4320	-52.55	20240621	1998	2.60	20240625	4320	-52.55	20240621	1998	2.60	20240625	0.00	N	478390	100	6 억		77546	N	N	0	N	00	N
138	20240708	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	25	2	1.23	461382485	224665	128.53	2045	2070	2035	2650	1430	2040	2053.65	1.03	0	46421	2066	2052	2036	2022	2006	2060	2030	6	610	100	1420	5	1	6220000	128	0.00	0.00	12	3.61	0.00	0.00	4320	20240621	-52.20	1998	20240625	3.35	4320	-52.20	20240621	1998	3.35	20240625	4320	-52.20	20240621	1998	3.35	20240625	0.00	N	478390	100	6 억		64228	N	N	0	N	00	N
139	20240708	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	20	2	0.98	428433235	208707	119.40	2045	2065	2035	2650	1430	2040	2052.80	1.03	0	46421	2066	2052	2036	2022	2006	2060	2030	6	610	100	1420	5	1	6220000	128	0.00	0.00	12	3.36	0.00	0.00	4320	20240621	-52.31	1998	20240625	3.10	4320	-52.31	20240621	1998	3.10	20240625	4320	-52.31	20240621	1998	3.10	20240625	0.00	N	478390	100	6 억		64228	N	N	0	N	00	N
140	20240708	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	15	2	0.74	231177435	112747	64.50	2045	2060	2035	2650	1430	2040	2050.41	1.03	0	19175	2066	2052	2036	2022	2006	2060	2030	6	610	100	1420	5	1	6220000	128	0.00	0.00	12	1.81	0.00	0.00	4320	20240621	-52.43	1998	20240625	2.85	4320	-52.43	20240621	1998	2.85	20240625	4320	-52.43	20240621	1998	2.85	20240625	0.00	N	478390	100	6 억		64228	N	N	0	N	00	N
141	20240708	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	15	2	0.74	173856930	84816	48.52	2045	2060	2035	2650	1430	2040	2049.81	1.03	0	9872	2066	2052	2036	2022	2006	2060	2030	6	610	100	1420	5	1	6220000	128	0.00	0.00	12	1.36	0.00	0.00	4320	20240621	-52.43	1998	20240625	2.85	4320	-52.43	20240621	1998	2.85	20240625	4320	-52.43	20240621	1998	2.85	20240625	0.00	N	478390	100	6 억		64228	N	N	0	N	00	N
142	20240708	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	15	2	0.74	128112165	62555	35.79	2045	2060	2035	2650	1430	2040	2047.99	1.03	0	-4085	2066	2052	2036	2022	2006	2060	2030	6	610	100	1420	5	1	6220000	128	0.00	0.00	12	1.01	0.00	0.00	4320	20240621	-52.43	1998	20240625	2.85	4320	-52.43	20240621	1998	2.85	20240625	4320	-52.43	20240621	1998	2.85	20240625	0.00	N	478390	100	6 억		64228	N	N	0	N	00	N
143	20240708	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	92726860	45338	25.94	2045	2055	2035	2650	1430	2040	2045.23	1.03	0	-9570	2066	2052	2036	2022	2006	2060	2030	6	610	100	1420	5	1	6220000	128	0.00	0.00	12	0.73	0.00	0.00	4320	20240621	-52.55	1998	20240625	2.60	4320	-52.55	20240621	1998	2.60	20240625	4320	-52.55	20240621	1998	2.60	20240625	0.00	N	478390	100	6 억		64228	N	N	0	N	00	N
144	20240708	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	37316175	18304	10.47	2045	2045	2035	2650	1430	2040	2038.69	1.03	0	-10770	2066	2052	2036	2022	2006	2060	2030	6	610	100	1420	5	1	6220000	127	0.00	0.00	12	0.29	0.00	0.00	4320	20240621	-52.78	1998	20240625	2.10	4320	-52.78	20240621	1998	2.10	20240625	4320	-52.78	20240621	1998	2.10	20240625	0.00	N	478390	100	6 억		64228	N	N	0	N	00	N
145	20240708	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	7620545	3739	2.14	2045	2045	2035	2650	1430	2040	2038.12	1.03	0	0	2066	2052	2036	2022	2006	2060	2030	6	610	100	1420	5	1	6220000	127	0.00	0.00	12	0.06	0.00	0.00	4320	20240621	-52.78	1998	20240625	2.10	4320	-52.78	20240621	1998	2.10	20240625	4320	-52.78	20240621	1998	2.10	20240625	0.00	N	478390	100	6 억		64228	N	N	0	N	00	N
146	20240705	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	25	2	1.24	353254440	173776	354.83	2020	2050	2020	2615	1415	2015	2032.81	0.21	0	54591	2025	2020	2015	2010	2005	2017	2007	6	600	100	1410	5	1	6220000	127	0.00	0.00	12	2.79	0.00	0.00	4320	20240621	-52.78	1998	20240625	2.10	4320	-52.78	20240621	1998	2.10	20240625	4320	-52.78	20240621	1998	2.10	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
147	20240705	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	25	2	1.24	353019970	173661	354.60	2020	2050	2020	2615	1415	2015	2032.81	0.21	0	54612	2025	2020	2015	2010	2005	2017	2007	6	600	100	1410	5	1	6220000	127	0.00	0.00	12	2.79	0.00	0.00	4320	20240621	-52.78	1998	20240625	2.10	4320	-52.78	20240621	1998	2.10	20240625	4320	-52.78	20240621	1998	2.10	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
148	20240705	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	20	2	0.99	347285840	170850	348.86	2020	2050	2020	2615	1415	2015	2032.69	0.21	0	54616	2025	2020	2015	2010	2005	2017	2007	6	600	100	1410	5	1	6220000	127	0.00	0.00	12	2.75	0.00	0.00	4320	20240621	-52.89	1998	20240625	1.85	4320	-52.89	20240621	1998	1.85	20240625	4320	-52.89	20240621	1998	1.85	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
149	20240705	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	25	2	1.24	308944125	152060	310.49	2020	2050	2020	2615	1415	2015	2031.73	0.21	0	54616	2025	2020	2015	2010	2005	2017	2007	6	600	100	1410	5	1	6220000	127	0.00	0.00	12	2.44	0.00	0.00	4320	20240621	-52.78	1998	20240625	2.10	4320	-52.78	20240621	1998	2.10	20240625	4320	-52.78	20240621	1998	2.10	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
150	20240705	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	20	2	0.99	303353485	149317	304.89	2020	2050	2020	2615	1415	2015	2031.61	0.21	0	54616	2025	2020	2015	2010	2005	2017	2007	6	600	100	1410	5	1	6220000	127	0.00	0.00	12	2.40	0.00	0.00	4320	20240621	-52.89	1998	20240625	1.85	4320	-52.89	20240621	1998	1.85	20240625	4320	-52.89	20240621	1998	1.85	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
151	20240705	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	25	2	1.24	221890280	109405	223.39	2020	2040	2020	2615	1415	2015	2028.15	0.21	0	21280	2025	2020	2015	2010	2005	2017	2007	6	600	100	1410	5	1	6220000	127	0.00	0.00	12	1.76	0.00	0.00	4320	20240621	-52.78	1998	20240625	2.10	4320	-52.78	20240621	1998	2.10	20240625	4320	-52.78	20240621	1998	2.10	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
152	20240705	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	20	2	0.99	210120945	103628	211.60	2020	2040	2020	2615	1415	2015	2027.65	0.21	0	21280	2025	2020	2015	2010	2005	2017	2007	6	600	100	1410	5	1	6220000	127	0.00	0.00	12	1.67	0.00	0.00	4320	20240621	-52.89	1998	20240625	1.85	4320	-52.89	20240621	1998	1.85	20240625	4320	-52.89	20240621	1998	1.85	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
153	20240705	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	15	2	0.74	73555710	36365	74.25	2020	2030	2020	2615	1415	2015	2022.71	0.21	0	19407	2025	2020	2015	2010	2005	2017	2007	6	600	100	1410	5	1	6220000	126	0.00	0.00	12	0.58	0.00	0.00	4320	20240621	-53.01	1998	20240625	1.60	4320	-53.01	20240621	1998	1.60	20240625	4320	-53.01	20240621	1998	1.60	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
154	20240704	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	98793915	48973	28.49	2020	2020	2010	2615	1415	2015	2017.31	0.21	0	7500	2031	2022	2016	2007	2001	2027	2012	6	600	100	1410	5	1	6220000	125	0.00	0.00	12	0.79	0.00	0.00	4320	20240621	-53.36	1998	20240625	0.85	4320	-53.36	20240621	1998	0.85	20240625	4320	-53.36	20240621	1998	0.85	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
155	20240704	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	90939875	45077	26.23	2020	2020	2010	2615	1415	2015	2017.43	0.21	0	7437	2031	2022	2016	2007	2001	2027	2012	6	600	100	1410	5	1	6220000	126	0.00	0.00	12	0.72	0.00	0.00	4320	20240621	-53.24	1998	20240625	1.10	4320	-53.24	20240621	1998	1.10	20240625	4320	-53.24	20240621	1998	1.10	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
156	20240704	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	73962205	36669	21.33	2020	2020	2010	2615	1415	2015	2017.02	0.21	0	4187	2031	2022	2016	2007	2001	2027	2012	6	600	100	1410	5	1	6220000	126	0.00	0.00	12	0.59	0.00	0.00	4320	20240621	-53.24	1998	20240625	1.10	4320	-53.24	20240621	1998	1.10	20240625	4320	-53.24	20240621	1998	1.10	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
157	20240704	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	58107010	28818	16.77	2020	2020	2010	2615	1415	2015	2016.34	0.21	0	857	2031	2022	2016	2007	2001	2027	2012	6	600	100	1410	5	1	6220000	126	0.00	0.00	12	0.46	0.00	0.00	4320	20240621	-53.24	1998	20240625	1.10	4320	-53.24	20240621	1998	1.10	20240625	4320	-53.24	20240621	1998	1.10	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
158	20240704	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	0	3	0.00	48175270	23901	13.91	2020	2020	2010	2615	1415	2015	2015.62	0.21	0	241	2031	2022	2016	2007	2001	2027	2012	6	600	100	1410	5	1	6220000	125	0.00	0.00	12	0.38	0.00	0.00	4320	20240621	-53.36	1998	20240625	0.85	4320	-53.36	20240621	1998	0.85	20240625	4320	-53.36	20240621	1998	0.85	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
159	20240704	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	37147210	18438	10.73	2020	2020	2010	2615	1415	2015	2014.71	0.21	0	241	2031	2022	2016	2007	2001	2027	2012	6	600	100	1410	5	1	6220000	126	0.00	0.00	12	0.30	0.00	0.00	4320	20240621	-53.24	1998	20240625	1.10	4320	-53.24	20240621	1998	1.10	20240625	4320	-53.24	20240621	1998	1.10	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
160	20240704	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	5	2	0.25	16333280	8110	4.72	2020	2020	2010	2615	1415	2015	2013.97	0.21	0	241	2031	2022	2016	2007	2001	2027	2012	6	600	100	1410	5	1	6220000	126	0.00	0.00	12	0.13	0.00	0.00	4320	20240621	-53.24	1998	20240625	1.10	4320	-53.24	20240621	1998	1.10	20240625	4320	-53.24	20240621	1998	1.10	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
161	20240704	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	-5	5	-0.25	6148130	3052	1.78	2020	2020	2010	2615	1415	2015	2014.46	0.21	0	0	2031	2022	2016	2007	2001	2027	2012	6	600	100	1410	5	1	6220000	125	0.00	0.00	12	0.05	0.00	0.00	4320	20240621	-53.47	1998	20240625	0.60	4320	-53.47	20240621	1998	0.60	20240625	4320	-53.47	20240621	1998	0.60	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
162	20240703	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	346243875	171867	140.61	2010	2025	2010	2610	1410	2010	2014.60	0.21	0	-5	2020	2015	2010	2005	2000	2015	2005	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	2.76	0.00	0.00	4320	20240621	-53.36	1998	20240625	0.85	4320	-53.36	20240621	1998	0.85	20240625	4320	-53.36	20240621	1998	0.85	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
163	20240703	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	343841530	170676	139.64	2010	2025	2010	2610	1410	2010	2014.59	0.21	0	197	2020	2015	2010	2005	2000	2015	2005	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	2.74	0.00	0.00	4320	20240621	-53.36	1998	20240625	0.85	4320	-53.36	20240621	1998	0.85	20240625	4320	-53.36	20240621	1998	0.85	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
164	20240703	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	10	2	0.50	254443505	126410	103.42	2010	2020	2010	2610	1410	2010	2012.84	0.21	0	-5	2020	2015	2010	2005	2000	2015	2005	6	600	100	1400	5	1	6220000	126	0.00	0.00	12	2.03	0.00	0.00	4320	20240621	-53.24	1998	20240625	1.10	4320	-53.24	20240621	1998	1.10	20240625	4320	-53.24	20240621	1998	1.10	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
165	20240703	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	220728970	109679	89.73	2010	2015	2010	2610	1410	2010	2012.50	0.21	0	-5	2020	2015	2010	2005	2000	2015	2005	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	1.76	0.00	0.00	4320	20240621	-53.36	1998	20240625	0.85	4320	-53.36	20240621	1998	0.85	20240625	4320	-53.36	20240621	1998	0.85	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
166	20240703	121255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	187313075	93089	76.16	2010	2015	2010	2610	1410	2010	2012.19	0.21	0	-5	2020	2015	2010	2005	2000	2015	2005	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	1.50	0.00	0.00	4320	20240621	-53.36	1998	20240625	0.85	4320	-53.36	20240621	1998	0.85	20240625	4320	-53.36	20240621	1998	0.85	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
167	20240703	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	146542005	72841	59.59	2010	2015	2010	2610	1410	2010	2011.81	0.21	0	-5	2020	2015	2010	2005	2000	2015	2005	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	1.17	0.00	0.00	4320	20240621	-53.47	1998	20240625	0.60	4320	-53.47	20240621	1998	0.60	20240625	4320	-53.47	20240621	1998	0.60	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
168	20240703	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	92199335	45840	37.50	2010	2015	2010	2610	1410	2010	2011.33	0.21	0	-5	2020	2015	2010	2005	2000	2015	2005	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	0.74	0.00	0.00	4320	20240621	-53.47	1998	20240625	0.60	4320	-53.47	20240621	1998	0.60	20240625	4320	-53.47	20240621	1998	0.60	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
169	20240703	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	24749130	12313	10.07	2010	2010	2010	2610	1410	2010	2010.00	0.21	0	-5	2020	2015	2010	2005	2000	2015	2005	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	0.20	0.00	0.00	4320	20240621	-53.47	1998	20240625	0.60	4320	-53.47	20240621	1998	0.60	20240625	4320	-53.47	20240621	1998	0.60	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
170	20240702	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	245499930	122199	152.94	2010	2015	2005	2610	1410	2010	2009.02	0.21	0	33560	2016	2012	2011	2007	2006	2012	2007	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	1.96	0.00	0.00	4320	20240621	-53.47	1998	20240625	0.60	4320	-53.47	20240621	1998	0.60	20240625	4320	-53.47	20240621	1998	0.60	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
171	20240702	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	243827605	121367	151.90	2010	2015	2005	2610	1410	2010	2009.01	0.21	0	33868	2016	2012	2011	2007	2006	2012	2007	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	1.95	0.00	0.00	4320	20240621	-53.36	1998	20240625	0.85	4320	-53.36	20240621	1998	0.85	20240625	4320	-53.36	20240621	1998	0.85	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
172	20240702	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	232115940	115553	144.62	2010	2015	2005	2610	1410	2010	2008.74	0.21	0	33868	2016	2012	2011	2007	2006	2012	2007	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	1.86	0.00	0.00	4320	20240621	-53.47	1998	20240625	0.60	4320	-53.47	20240621	1998	0.60	20240625	4320	-53.47	20240621	1998	0.60	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
173	20240702	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	200818395	99981	125.13	2010	2015	2005	2610	1410	2010	2008.57	0.21	0	33800	2016	2012	2011	2007	2006	2012	2007	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	1.61	0.00	0.00	4320	20240621	-53.47	1998	20240625	0.60	4320	-53.47	20240621	1998	0.60	20240625	4320	-53.47	20240621	1998	0.60	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
174	20240702	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	155896025	77664	97.20	2010	2015	2005	2610	1410	2010	2007.31	0.21	0	20774	2016	2012	2011	2007	2006	2012	2007	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	1.25	0.00	0.00	4320	20240621	-53.47	1998	20240625	0.60	4320	-53.47	20240621	1998	0.60	20240625	4320	-53.47	20240621	1998	0.60	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
175	20240702	111252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	121355270	60506	75.73	2010	2015	2005	2610	1410	2010	2005.67	0.21	0	5335	2016	2012	2011	2007	2006	2012	2007	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	0.97	0.00	0.00	4320	20240621	-53.47	1998	20240625	0.60	4320	-53.47	20240621	1998	0.60	20240625	4320	-53.47	20240621	1998	0.60	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
176	20240702	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	95349565	47546	59.51	2010	2015	2005	2610	1410	2010	2005.42	0.21	0	3718	2016	2012	2011	2007	2006	2012	2007	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	0.76	0.00	0.00	4320	20240621	-53.59	1998	20240625	0.35	4320	-53.59	20240621	1998	0.35	20240625	4320	-53.59	20240621	1998	0.35	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
177	20240702	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	4026060	2003	2.51	2010	2015	2005	2610	1410	2010	2010.01	0.21	0	0	2016	2012	2011	2007	2006	2012	2007	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	0.03	0.00	0.00	4320	20240621	-53.47	1998	20240625	0.60	4320	-53.47	20240621	1998	0.60	20240625	4320	-53.47	20240621	1998	0.60	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
178	20240701	161247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	159705615	79398	63.79	2015	2015	2010	2610	1410	2010	2011.46	0.21	0	0	2023	2016	2008	2001	1993	2020	2005	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	1.28	0.00	0.00	4320	20240621	-53.47	1998	20240625	0.60	4320	-53.47	20240621	1998	0.60	20240625	4320	-53.47	20240621	1998	0.60	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
179	20240701	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	155058480	77086	61.93	2015	2015	2010	2610	1410	2010	2011.50	0.21	0	258	2023	2016	2008	2001	1993	2020	2005	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	1.24	0.00	0.00	4320	20240621	-53.47	1998	20240625	0.60	4320	-53.47	20240621	1998	0.60	20240625	4320	-53.47	20240621	1998	0.60	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
180	20240701	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	138994290	69108	55.52	2015	2015	2010	2610	1410	2010	2011.26	0.21	0	0	2023	2016	2008	2001	1993	2020	2005	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	1.11	0.00	0.00	4320	20240621	-53.47	1998	20240625	0.60	4320	-53.47	20240621	1998	0.60	20240625	4320	-53.47	20240621	1998	0.60	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
181	20240701	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	106083330	52739	42.37	2015	2015	2010	2610	1410	2010	2011.48	0.21	0	0	2023	2016	2008	2001	1993	2020	2005	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	0.85	0.00	0.00	4320	20240621	-53.47	1998	20240625	0.60	4320	-53.47	20240621	1998	0.60	20240625	4320	-53.47	20240621	1998	0.60	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
182	20240701	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	70983575	35296	28.36	2015	2015	2010	2610	1410	2010	2011.09	0.21	0	0	2023	2016	2008	2001	1993	2020	2005	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	0.57	0.00	0.00	4320	20240621	-53.36	1998	20240625	0.85	4320	-53.36	20240621	1998	0.85	20240625	4320	-53.36	20240621	1998	0.85	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
183	20240701	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	65261040	32453	26.07	2015	2015	2010	2610	1410	2010	2010.94	0.21	0	0	2023	2016	2008	2001	1993	2020	2005	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	0.52	0.00	0.00	4320	20240621	-53.36	1998	20240625	0.85	4320	-53.36	20240621	1998	0.85	20240625	4320	-53.36	20240621	1998	0.85	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
184	20240701	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	53479295	26596	21.37	2015	2015	2010	2610	1410	2010	2010.80	0.21	0	0	2023	2016	2008	2001	1993	2020	2005	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	0.43	0.00	0.00	4320	20240621	-53.36	1998	20240625	0.85	4320	-53.36	20240621	1998	0.85	20240625	4320	-53.36	20240621	1998	0.85	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N
185	20240701	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	14486500	7202	5.79	2015	2015	2010	2610	1410	2010	2011.46	0.21	0	0	2023	2016	2008	2001	1993	2020	2005	6	600	100	1400	5	1	6220000	125	0.00	0.00	12	0.12	0.00	0.00	4320	20240621	-53.47	1998	20240625	0.60	4320	-53.47	20240621	1998	0.60	20240625	4320	-53.47	20240621	1998	0.60	20240625	0.00	N	478390	100	6 억		13372	N	N	0	N	00	N