KissMeData/452980/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	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	4	2	0.20	73519008	37287	100.54	1978	1978	1968	2555	1379	1969	1971.71	5.26	0	964	1982	1975	1972	1965	1962	1974	1964	19	586	100	1450	1	1	18905000	373	78.92	1.00	12	0.20	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1990	-0.85	20240530	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		994374	N	N	0	N	00	N
3	20240731	151356	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	4	2	0.20	72954687	37001	99.77	1978	1978	1968	2555	1379	1969	1971.70	5.26	0	940	1982	1975	1972	1965	1962	1974	1964	19	586	100	1450	1	1	18905000	373	78.92	1.00	12	0.20	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1990	-0.85	20240530	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		994374	N	N	0	N	00	N
4	20240731	141358	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	6	2	0.30	60917238	30905	83.33	1978	1978	1968	2555	1379	1969	1971.11	5.26	0	916	1982	1975	1972	1965	1962	1974	1964	19	586	100	1450	1	1	18905000	373	79.00	1.00	12	0.16	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		994374	N	N	0	N	00	N
5	20240731	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	7	2	0.36	57875549	29365	79.18	1978	1978	1968	2555	1379	1969	1970.90	5.26	0	732	1982	1975	1972	1965	1962	1974	1964	19	586	100	1450	1	1	18905000	374	79.04	1.01	12	0.16	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1990	-0.70	20240530	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		994374	N	N	0	N	00	N
6	20240731	121352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	1	2	0.05	42110803	21374	57.63	1978	1978	1968	2555	1379	1969	1970.19	5.26	0	479	1982	1975	1972	1965	1962	1974	1964	19	586	100	1450	1	1	18905000	372	78.80	1.00	12	0.11	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		994374	N	N	0	N	00	N
7	20240731	111352	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	1	2	0.05	26569905	13485	36.36	1978	1978	1968	2555	1379	1969	1970.33	5.26	0	295	1982	1975	1972	1965	1962	1974	1964	19	586	100	1450	1	1	18905000	372	78.80	1.00	12	0.07	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		994374	N	N	0	N	00	N
8	20240731	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	1	2	0.05	21131838	10724	28.92	1978	1978	1970	2555	1379	1969	1970.52	5.26	0	111	1982	1975	1972	1965	1962	1974	1964	19	586	100	1450	1	1	18905000	372	78.80	1.00	12	0.06	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		994374	N	N	0	N	00	N
9	20240731	091347	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	1	2	0.05	1439692	728	1.96	1978	1978	1970	2555	1379	1969	1977.60	5.26	0	-1	1982	1975	1972	1965	1962	1974	1964	19	586	100	1450	1	1	18905000	372	78.80	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		994374	N	N	0	N	00	N
10	20240730	161314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	-1	5	-0.05	73147014	37087	54.30	1979	1979	1969	2560	1379	1970	1972.31	5.26	0	9139	1984	1976	1972	1964	1960	1975	1963	19	590	100	1450	1	1	18905000	372	78.76	1.00	12	0.20	25.00	1966.00	2000	20231004	-1.55	1839	20231219	7.07	1990	-1.06	20240530	1855	6.15	20240105	2000	-1.55	20231004	1839	7.07	20231219	0.00	N	452980	100	18 억		994235	N	N	0	N	00	N
11	20240730	151343	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	6	2	0.30	72050645	36532	53.49	1979	1979	1970	2560	1379	1970	1972.26	5.26	0	9385	1984	1976	1972	1964	1960	1975	1963	19	590	100	1450	1	1	18905000	374	79.04	1.01	12	0.19	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1990	-0.70	20240530	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		994235	N	N	0	N	00	N
12	20240730	141324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	0	3	0.00	47294656	23986	35.12	1979	1979	1970	2560	1379	1970	1971.76	5.26	0	9171	1984	1976	1972	1964	1960	1975	1963	19	590	100	1450	1	1	18905000	372	78.80	1.00	12	0.13	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		994235	N	N	0	N	00	N
13	20240730	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	0	3	0.00	32252020	16351	23.94	1979	1979	1970	2560	1379	1970	1972.48	5.26	0	9064	1984	1976	1972	1964	1960	1975	1963	19	590	100	1450	1	1	18905000	372	78.80	1.00	12	0.09	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		994235	N	N	0	N	00	N
14	20240730	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	0	3	0.00	31901360	16173	23.68	1979	1979	1970	2560	1379	1970	1972.51	5.26	0	8901	1984	1976	1972	1964	1960	1975	1963	19	590	100	1450	1	1	18905000	372	78.80	1.00	12	0.09	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		994235	N	N	0	N	00	N
15	20240730	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	8	2	0.41	10638865	5385	7.88	1979	1979	1971	2560	1379	1970	1975.65	5.26	0	415	1984	1976	1972	1964	1960	1975	1963	19	590	100	1450	1	1	18905000	374	79.12	1.01	12	0.03	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1990	-0.60	20240530	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	0.00	N	452980	100	18 억		994235	N	N	0	N	00	N
16	20240730	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	8	2	0.41	549254	278	0.41	1979	1979	1971	2560	1379	1970	1975.73	5.26	0	252	1984	1976	1972	1964	1960	1975	1963	19	590	100	1450	1	1	18905000	374	79.12	1.01	12	0.00	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1990	-0.60	20240530	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	0.00	N	452980	100	18 억		994235	N	N	0	N	00	N
17	20240730	091348	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	1	2	0.05	218869	111	0.16	1979	1979	1971	2560	1379	1970	1971.79	5.26	0	98	1984	1976	1972	1964	1960	1975	1963	19	590	100	1450	1	1	18905000	373	78.84	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1990	-0.95	20240530	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		994235	N	N	0	N	00	N
18	20240729	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	1	2	0.05	134816336	68301	355.22	1971	1980	1968	2555	1379	1969	1973.86	5.26	0	-1527	1979	1974	1971	1966	1963	1972	1964	19	586	100	1450	1	1	18905000	372	78.80	1.00	12	0.36	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		993946	N	N	0	N	00	N
19	20240729	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	3	2	0.15	133911214	67843	352.83	1971	1980	1968	2555	1379	1969	1973.84	5.26	0	-1427	1979	1974	1971	1966	1963	1972	1964	19	586	100	1450	1	1	18905000	373	78.88	1.00	12	0.36	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1990	-0.90	20240530	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		993946	N	N	0	N	00	N
20	20240729	141340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	6	2	0.30	111352468	56429	293.47	1971	1980	1968	2555	1379	1969	1973.32	5.26	0	-1364	1979	1974	1971	1966	1963	1972	1964	19	586	100	1450	1	1	18905000	373	79.00	1.00	12	0.30	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		993946	N	N	0	N	00	N
21	20240729	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	9	2	0.46	95929371	48621	252.87	1971	1980	1968	2555	1379	1969	1973.00	5.26	0	-799	1979	1974	1971	1966	1963	1972	1964	19	586	100	1450	1	1	18905000	374	79.12	1.01	12	0.26	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1990	-0.60	20240530	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	0.00	N	452980	100	18 억		993946	N	N	0	N	00	N
22	20240729	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	10	2	0.51	82988433	42083	218.86	1971	1980	1968	2555	1379	1969	1972.02	5.26	0	-137	1979	1974	1971	1966	1963	1972	1964	19	586	100	1450	1	1	18905000	374	79.16	1.01	12	0.22	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1990	-0.55	20240530	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	0.00	N	452980	100	18 억		993946	N	N	0	N	00	N
23	20240729	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	10	2	0.51	71146610	36101	187.75	1971	1979	1968	2555	1379	1969	1970.77	5.26	0	112	1979	1974	1971	1966	1963	1972	1964	19	586	100	1450	1	1	18905000	374	79.16	1.01	12	0.19	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1990	-0.55	20240530	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	0.00	N	452980	100	18 억		993946	N	N	0	N	00	N
24	20240729	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	1	2	0.05	25703865	13050	67.87	1971	1971	1968	2555	1379	1969	1969.64	5.26	0	112	1979	1974	1971	1966	1963	1972	1964	19	586	100	1450	1	1	18905000	372	78.80	1.00	12	0.07	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		993946	N	N	0	N	00	N
25	20240729	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	2	2	0.10	754893	383	1.99	1971	1971	1971	2555	1379	1969	1971.00	5.26	0	-1	1979	1974	1971	1966	1963	1972	1964	19	586	100	1450	1	1	18905000	373	78.84	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1990	-0.95	20240530	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		993946	N	N	0	N	00	N
26	20240726	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	-2	5	-0.10	37878410	19228	60.63	1976	1976	1968	2560	1380	1971	1969.96	5.26	0	-1	1979	1974	1970	1965	1961	1973	1964	19	589	100	1450	1	1	18905000	372	78.76	1.00	12	0.10	25.00	1966.00	2000	20231004	-1.55	1839	20231219	7.07	1990	-1.06	20240530	1855	6.15	20240105	2000	-1.55	20231004	1839	7.07	20231219	0.00	N	452980	100	18 억		993947	N	N	0	N	00	N
27	20240726	151313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	-2	5	-0.10	36305224	18429	58.11	1976	1976	1968	2560	1380	1971	1970.01	5.26	0	44	1979	1974	1970	1965	1961	1973	1964	19	589	100	1450	1	1	18905000	372	78.76	1.00	12	0.10	25.00	1966.00	2000	20231004	-1.55	1839	20231219	7.07	1990	-1.06	20240530	1855	6.15	20240105	2000	-1.55	20231004	1839	7.07	20231219	0.00	N	452980	100	18 억		993947	N	N	0	N	00	N
28	20240726	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-1	5	-0.05	31186053	15830	49.92	1976	1976	1968	2560	1380	1971	1970.06	5.26	0	44	1979	1974	1970	1965	1961	1973	1964	19	589	100	1450	1	1	18905000	372	78.80	1.00	12	0.08	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		993947	N	N	0	N	00	N
29	20240726	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-1	5	-0.05	26913428	13661	43.08	1976	1976	1968	2560	1380	1971	1970.09	5.26	0	44	1979	1974	1970	1965	1961	1973	1964	19	589	100	1450	1	1	18905000	372	78.80	1.00	12	0.07	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		993947	N	N	0	N	00	N
30	20240726	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-1	5	-0.05	20185878	10246	32.31	1976	1976	1968	2560	1380	1971	1970.12	5.26	0	-1	1979	1974	1970	1965	1961	1973	1964	19	589	100	1450	1	1	18905000	372	78.80	1.00	12	0.05	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		993947	N	N	0	N	00	N
31	20240726	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-1	5	-0.05	15859763	8050	25.38	1976	1976	1968	2560	1380	1971	1970.16	5.26	0	-1	1979	1974	1970	1965	1961	1973	1964	19	589	100	1450	1	1	18905000	372	78.80	1.00	12	0.04	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		993947	N	N	0	N	00	N
32	20240726	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	-2	5	-0.10	6622080	3359	10.59	1976	1976	1968	2560	1380	1971	1971.44	5.26	0	-1	1979	1974	1970	1965	1961	1973	1964	19	589	100	1450	1	1	18905000	372	78.76	1.00	12	0.02	25.00	1966.00	2000	20231004	-1.55	1839	20231219	7.07	1990	-1.06	20240530	1855	6.15	20240105	2000	-1.55	20231004	1839	7.07	20231219	0.00	N	452980	100	18 억		993947	N	N	0	N	00	N
33	20240726	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	5	2	0.25	742976	376	1.19	1976	1976	1976	2560	1380	1971	1976.00	5.26	0	-1	1979	1974	1970	1965	1961	1973	1964	19	589	100	1450	1	1	18905000	374	79.04	1.01	12	0.00	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1990	-0.70	20240530	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		993947	N	N	0	N	00	N
34	20240725	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	0	3	0.00	62452059	31713	89.25	1974	1975	1966	2560	1380	1971	1969.29	5.26	0	-5001	1981	1975	1973	1967	1965	1975	1967	19	589	100	1450	1	1	18905000	373	78.84	1.00	12	0.17	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1990	-0.95	20240530	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		993948	N	N	0	N	00	N
35	20240725	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-1	5	-0.05	61784061	31374	88.30	1974	1975	1966	2560	1380	1971	1969.28	5.26	0	-4901	1981	1975	1973	1967	1965	1975	1967	19	589	100	1450	1	1	18905000	372	78.80	1.00	12	0.17	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		993948	N	N	0	N	00	N
36	20240725	141318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	2	2	0.10	56089453	28486	80.17	1974	1975	1966	2560	1380	1971	1969.02	5.26	0	-4101	1981	1975	1973	1967	1965	1975	1967	19	589	100	1450	1	1	18905000	373	78.92	1.00	12	0.15	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1990	-0.85	20240530	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		993948	N	N	0	N	00	N
37	20240725	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	1	2	0.05	50572535	25690	72.30	1974	1975	1966	2560	1380	1971	1968.57	5.26	0	-3322	1981	1975	1973	1967	1965	1975	1967	19	589	100	1450	1	1	18905000	373	78.88	1.00	12	0.14	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1990	-0.90	20240530	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		993948	N	N	0	N	00	N
38	20240725	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	-4	5	-0.20	41101755	20886	58.78	1974	1975	1966	2560	1380	1971	1967.91	5.26	0	-2516	1981	1975	1973	1967	1965	1975	1967	19	589	100	1450	1	1	18905000	372	78.68	1.00	12	0.11	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1990	-1.16	20240530	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	0.00	N	452980	100	18 억		993948	N	N	0	N	00	N
39	20240725	111315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	-4	5	-0.20	31057483	15780	44.41	1974	1975	1966	2560	1380	1971	1968.15	5.26	0	-1716	1981	1975	1973	1967	1965	1975	1967	19	589	100	1450	1	1	18905000	372	78.68	1.00	12	0.08	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1990	-1.16	20240530	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	0.00	N	452980	100	18 억		993948	N	N	0	N	00	N
40	20240725	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	-4	5	-0.20	18167832	9228	25.97	1974	1975	1967	2560	1380	1971	1968.77	5.26	0	-916	1981	1975	1973	1967	1965	1975	1967	19	589	100	1450	1	1	18905000	372	78.68	1.00	12	0.05	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1990	-1.16	20240530	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	0.00	N	452980	100	18 억		993948	N	N	0	N	00	N
41	20240725	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	-1	5	-0.05	805309	408	1.15	1974	1975	1970	2560	1380	1971	1973.80	5.26	0	-139	1981	1975	1973	1967	1965	1975	1967	19	589	100	1450	1	1	18905000	372	78.80	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		993948	N	N	0	N	00	N
42	20240724	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-8	5	-0.40	70156729	35531	41.74	1979	1979	1971	2570	1386	1979	1974.52	5.26	0	-22105	1985	1982	1977	1974	1969	1983	1975	19	591	100	1460	1	1	18905000	373	78.84	1.00	12	0.19	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1990	-0.95	20240530	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		993949	N	N	0	N	00	N
43	20240724	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-8	5	-0.40	69121954	35006	41.12	1979	1979	1971	2570	1386	1979	1974.57	5.26	0	-21590	1985	1982	1977	1974	1969	1983	1975	19	591	100	1460	1	1	18905000	373	78.84	1.00	12	0.19	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1990	-0.95	20240530	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		993949	N	N	0	N	00	N
44	20240724	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-5	5	-0.25	51261575	25951	30.48	1979	1979	1972	2570	1386	1979	1975.32	5.26	0	-17899	1985	1982	1977	1974	1969	1983	1975	19	591	100	1460	1	1	18905000	373	78.96	1.00	12	0.14	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1990	-0.80	20240530	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		993949	N	N	0	N	00	N
45	20240724	131316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-5	5	-0.25	41540083	21026	24.70	1979	1979	1972	2570	1386	1979	1975.65	5.26	0	-13759	1985	1982	1977	1974	1969	1983	1975	19	591	100	1460	1	1	18905000	373	78.96	1.00	12	0.11	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1990	-0.80	20240530	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		993949	N	N	0	N	00	N
46	20240724	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-4	5	-0.20	33134448	16768	19.70	1979	1979	1972	2570	1386	1979	1976.05	5.26	0	-9914	1985	1982	1977	1974	1969	1983	1975	19	591	100	1460	1	1	18905000	373	79.00	1.00	12	0.09	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		993949	N	N	0	N	00	N
47	20240724	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-4	5	-0.20	24441749	12365	14.52	1979	1979	1972	2570	1386	1979	1976.69	5.26	0	-5811	1985	1982	1977	1974	1969	1983	1975	19	591	100	1460	1	1	18905000	373	79.00	1.00	12	0.07	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		993949	N	N	0	N	00	N
48	20240724	101339	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-2	5	-0.10	6966214	3522	4.14	1979	1979	1976	2570	1386	1979	1977.91	5.26	0	-1940	1985	1982	1977	1974	1969	1983	1975	19	591	100	1460	1	1	18905000	374	79.08	1.01	12	0.02	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1990	-0.65	20240530	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	0.00	N	452980	100	18 억		993949	N	N	0	N	00	N
49	20240724	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	0	3	0.00	23748	12	0.01	1979	1979	1979	2570	1386	1979	1979.00	5.26	0	-1	1985	1982	1977	1974	1969	1983	1975	19	591	100	1460	1	1	18905000	374	79.16	1.01	12	0.00	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1990	-0.55	20240530	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	0.00	N	452980	100	18 억		993949	N	N	0	N	00	N
50	20240723	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	2	2	0.10	168433562	85134	152.22	1979	1980	1972	2570	1384	1977	1978.45	5.26	0	18699	1983	1979	1975	1971	1967	1982	1974	19	593	100	1460	1	1	18905000	374	79.16	1.01	12	0.45	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1990	-0.55	20240530	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	0.00	N	452980	100	18 억		993950	N	N	0	N	00	N
51	20240723	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	2	2	0.10	164924395	83361	149.05	1979	1980	1972	2570	1384	1977	1978.44	5.26	0	18862	1983	1979	1975	1971	1967	1982	1974	19	593	100	1460	1	1	18905000	374	79.16	1.01	12	0.44	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1990	-0.55	20240530	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	0.00	N	452980	100	18 억		993950	N	N	0	N	00	N
52	20240723	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	2	2	0.10	138350993	69934	125.04	1979	1980	1972	2570	1384	1977	1978.31	5.26	0	17253	1983	1979	1975	1971	1967	1982	1974	19	593	100	1460	1	1	18905000	374	79.16	1.01	12	0.37	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1990	-0.55	20240530	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	0.00	N	452980	100	18 억		993950	N	N	0	N	00	N
53	20240723	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	2	2	0.10	106848309	54017	96.58	1979	1980	1972	2570	1384	1977	1978.05	5.26	0	15172	1983	1979	1975	1971	1967	1982	1974	19	593	100	1460	1	1	18905000	374	79.16	1.01	12	0.29	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1990	-0.55	20240530	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	0.00	N	452980	100	18 억		993950	N	N	0	N	00	N
54	20240723	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	2	2	0.10	87821354	44404	79.39	1979	1980	1972	2570	1384	1977	1977.78	5.26	0	13066	1983	1979	1975	1971	1967	1982	1974	19	593	100	1460	1	1	18905000	374	79.16	1.01	12	0.23	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1990	-0.55	20240530	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	0.00	N	452980	100	18 억		993950	N	N	0	N	00	N
55	20240723	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	1	2	0.05	55088782	27849	49.79	1979	1980	1972	2570	1384	1977	1978.12	5.26	0	11186	1983	1979	1975	1971	1967	1982	1974	19	593	100	1460	1	1	18905000	374	79.12	1.01	12	0.15	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1990	-0.60	20240530	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	0.00	N	452980	100	18 억		993950	N	N	0	N	00	N
56	20240723	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	2	2	0.10	34541163	17461	31.22	1979	1980	1977	2570	1384	1977	1978.19	5.26	0	9216	1983	1979	1975	1971	1967	1982	1974	19	593	100	1460	1	1	18905000	374	79.16	1.01	12	0.09	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1990	-0.55	20240530	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	0.00	N	452980	100	18 억		993950	N	N	0	N	00	N
57	20240723	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	0	3	0.00	195765	99	0.18	1979	1979	1977	2570	1384	1977	1977.42	5.26	0	-1	1983	1979	1975	1971	1967	1982	1974	19	593	100	1460	1	1	18905000	374	79.08	1.01	12	0.00	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1990	-0.65	20240530	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	0.00	N	452980	100	18 억		993950	N	N	0	N	00	N
58	20240722	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	2	2	0.10	110500845	55928	87.98	1976	1979	1971	2565	1383	1975	1975.77	5.26	0	5000	1984	1979	1973	1968	1962	1982	1971	19	590	100	1460	1	1	18905000	374	79.08	1.01	12	0.30	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1990	-0.65	20240530	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	0.00	N	452980	100	18 억		993950	N	N	0	N	00	N
59	20240722	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	4	2	0.20	109294855	55318	87.02	1976	1979	1971	2565	1383	1975	1975.76	5.26	0	5000	1984	1979	1973	1968	1962	1982	1971	19	590	100	1460	1	1	18905000	374	79.16	1.01	12	0.29	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1990	-0.55	20240530	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	0.00	N	452980	100	18 억		993950	N	N	0	N	00	N
60	20240722	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	2	2	0.10	75357804	38158	60.03	1976	1977	1971	2565	1383	1975	1974.89	5.26	0	5000	1984	1979	1973	1968	1962	1982	1971	19	590	100	1460	1	1	18905000	374	79.08	1.01	12	0.20	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1990	-0.65	20240530	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	0.00	N	452980	100	18 억		993950	N	N	0	N	00	N
61	20240722	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	33732109	17095	26.89	1976	1976	1971	2565	1383	1975	1973.21	5.26	0	2004	1984	1979	1973	1968	1962	1982	1971	19	590	100	1460	1	1	18905000	373	79.00	1.00	12	0.09	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		993950	N	N	0	N	00	N
62	20240722	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	32748421	16597	26.11	1976	1976	1971	2565	1383	1975	1973.15	5.26	0	1644	1984	1979	1973	1968	1962	1982	1971	19	590	100	1460	1	1	18905000	373	79.00	1.00	12	0.09	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		993950	N	N	0	N	00	N
63	20240722	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-3	5	-0.15	28097425	14242	22.40	1976	1976	1971	2565	1383	1975	1972.86	5.26	0	0	1984	1979	1973	1968	1962	1982	1971	19	590	100	1460	1	1	18905000	373	78.88	1.00	12	0.08	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1990	-0.90	20240530	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		993950	N	N	0	N	00	N
64	20240722	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	1	2	0.05	7123838	3606	5.67	1976	1976	1974	2565	1383	1975	1975.55	5.26	0	0	1984	1979	1973	1968	1962	1982	1971	19	590	100	1460	1	1	18905000	374	79.04	1.01	12	0.02	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1990	-0.70	20240530	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		993950	N	N	0	N	00	N
65	20240722	091256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-1	5	-0.05	1018616	516	0.81	1976	1976	1974	2565	1383	1975	1974.06	5.26	0	0	1984	1979	1973	1968	1962	1982	1971	19	590	100	1460	1	1	18905000	373	78.96	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1990	-0.80	20240530	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		993950	N	N	0	N	00	N
66	20240719	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	10	2	0.51	125593369	63570	61.81	1973	1978	1967	2550	1376	1965	1975.67	5.26	0	0	1982	1973	1969	1960	1956	1971	1958	19	585	100	1450	1	1	18905000	373	79.00	1.00	12	0.34	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		993950	N	N	0	N	00	N
67	20240719	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	12	2	0.61	124170076	62850	61.11	1973	1978	1967	2550	1376	1965	1975.66	5.26	0	0	1982	1973	1969	1960	1956	1971	1958	19	585	100	1450	1	1	18905000	374	79.08	1.01	12	0.33	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1990	-0.65	20240530	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	0.00	N	452980	100	18 억		993950	N	N	0	N	00	N
68	20240719	141238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	11	2	0.56	113866492	57639	56.05	1973	1978	1967	2550	1376	1965	1975.51	5.26	0	0	1982	1973	1969	1960	1956	1971	1958	19	585	100	1450	1	1	18905000	374	79.04	1.01	12	0.30	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1990	-0.70	20240530	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		993950	N	N	0	N	00	N
69	20240719	131229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	10	2	0.51	101195314	51231	49.81	1973	1978	1967	2550	1376	1965	1975.28	5.26	0	0	1982	1973	1969	1960	1956	1971	1958	19	585	100	1450	1	1	18905000	373	79.00	1.00	12	0.27	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		993950	N	N	0	N	00	N
70	20240719	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	13	2	0.66	87813077	44461	43.23	1973	1978	1967	2550	1376	1965	1975.06	5.26	0	0	1982	1973	1969	1960	1956	1971	1958	19	585	100	1450	1	1	18905000	374	79.12	1.01	12	0.24	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1990	-0.60	20240530	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	0.00	N	452980	100	18 억		993950	N	N	0	N	00	N
71	20240719	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	11	2	0.56	72995151	36965	35.94	1973	1977	1967	2550	1376	1965	1974.71	5.26	0	0	1982	1973	1969	1960	1956	1971	1958	19	585	100	1450	1	1	18905000	374	79.04	1.01	12	0.20	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1990	-0.70	20240530	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		993950	N	N	0	N	00	N
72	20240719	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	11	2	0.56	38476082	19491	18.95	1973	1977	1967	2550	1376	1965	1974.04	5.26	0	0	1982	1973	1969	1960	1956	1971	1958	19	585	100	1450	1	1	18905000	374	79.04	1.01	12	0.10	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1990	-0.70	20240530	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		993950	N	N	0	N	00	N
73	20240719	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	8	2	0.41	1836763	931	0.91	1973	1973	1972	2550	1376	1965	1972.89	5.26	0	0	1982	1973	1969	1960	1956	1971	1958	19	585	100	1450	1	1	18905000	373	78.92	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1990	-0.85	20240530	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		993950	N	N	0	N	00	N
74	20240718	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-12	5	-0.61	202418966	102844	559.09	1978	1978	1965	2570	1384	1977	1968.21	5.26	0	-80592	1983	1979	1975	1971	1967	1982	1974	19	593	100	1460	1	1	18905000	371	78.60	1.00	12	0.54	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1990	-1.26	20240530	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		993458	N	N	0	N	00	N
75	20240718	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-11	5	-0.56	196783985	99977	543.50	1978	1978	1965	2570	1384	1977	1968.29	5.26	0	-78551	1983	1979	1975	1971	1967	1982	1974	19	593	100	1460	1	1	18905000	372	78.64	1.00	12	0.53	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1990	-1.21	20240530	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		993458	N	N	0	N	00	N
76	20240718	141219	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	-10	5	-0.51	149305971	75827	412.22	1978	1978	1965	2570	1384	1977	1969.03	5.26	0	-60308	1983	1979	1975	1971	1967	1982	1974	19	593	100	1460	1	1	18905000	372	78.68	1.00	12	0.40	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1990	-1.16	20240530	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	0.00	N	452980	100	18 억		993458	N	N	0	N	00	N
77	20240718	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-11	5	-0.56	107160218	54403	295.75	1978	1978	1965	2570	1384	1977	1969.75	5.26	0	-42429	1983	1979	1975	1971	1967	1982	1974	19	593	100	1460	1	1	18905000	372	78.64	1.00	12	0.29	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1990	-1.21	20240530	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		993458	N	N	0	N	00	N
78	20240718	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	-8	5	-0.40	67910185	34445	187.25	1978	1978	1965	2570	1384	1977	1971.55	5.26	0	-22738	1983	1979	1975	1971	1967	1982	1974	19	593	100	1460	1	1	18905000	372	78.76	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.55	1839	20231219	7.07	1990	-1.06	20240530	1855	6.15	20240105	2000	-1.55	20231004	1839	7.07	20231219	0.00	N	452980	100	18 억		993458	N	N	0	N	00	N
79	20240718	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	1	2	0.05	28551933	14442	78.51	1978	1978	1972	2570	1384	1977	1977.01	5.26	0	-3944	1983	1979	1975	1971	1967	1982	1974	19	593	100	1460	1	1	18905000	374	79.12	1.01	12	0.08	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1990	-0.60	20240530	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	0.00	N	452980	100	18 억		993458	N	N	0	N	00	N
80	20240718	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	0	3	0.00	8947156	4527	24.61	1978	1978	1972	2570	1384	1977	1976.40	5.26	0	0	1983	1979	1975	1971	1967	1982	1974	19	593	100	1460	1	1	18905000	374	79.08	1.01	12	0.02	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1990	-0.65	20240530	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	0.00	N	452980	100	18 억		993458	N	N	0	N	00	N
81	20240718	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	0	3	0.00	3094730	1565	8.51	1978	1978	1977	2570	1384	1977	1977.46	5.26	0	0	1983	1979	1975	1971	1967	1982	1974	19	593	100	1460	1	1	18905000	374	79.08	1.01	12	0.01	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1990	-0.65	20240530	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	0.00	N	452980	100	18 억		993458	N	N	0	N	00	N
82	20240717	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-1	5	-0.05	36360818	18395	56.57	1971	1979	1971	2570	1385	1978	1976.67	5.26	0	861	1984	1980	1975	1971	1966	1983	1974	19	592	100	1460	1	1	18905000	374	79.08	1.01	12	0.10	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1990	-0.65	20240530	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	0.00	N	452980	100	18 억		993597	N	N	0	N	00	N
83	20240717	151327	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	0	3	0.00	35518534	17969	55.26	1971	1979	1971	2570	1385	1978	1976.66	5.26	0	842	1984	1980	1975	1971	1966	1983	1974	19	592	100	1460	1	1	18905000	374	79.12	1.01	12	0.10	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1990	-0.60	20240530	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	0.00	N	452980	100	18 억		993597	N	N	0	N	00	N
84	20240717	141325	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-6	5	-0.30	32107184	16243	49.95	1971	1979	1971	2570	1385	1978	1976.68	5.26	0	705	1984	1980	1975	1971	1966	1983	1974	19	592	100	1460	1	1	18905000	373	78.88	1.00	12	0.09	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1990	-0.90	20240530	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		993597	N	N	0	N	00	N
85	20240717	131322	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	-1	5	-0.05	26716140	13514	41.56	1971	1979	1971	2570	1385	1978	1976.92	5.26	0	552	1984	1980	1975	1971	1966	1983	1974	19	592	100	1460	1	1	18905000	374	79.08	1.01	12	0.07	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1990	-0.65	20240530	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	0.00	N	452980	100	18 억		993597	N	N	0	N	00	N
86	20240717	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	-2	5	-0.10	21979924	11118	34.19	1971	1979	1971	2570	1385	1978	1976.97	5.26	0	389	1984	1980	1975	1971	1966	1983	1974	19	592	100	1460	1	1	18905000	374	79.04	1.01	12	0.06	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1990	-0.70	20240530	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		993597	N	N	0	N	00	N
87	20240717	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	0	3	0.00	17772970	8990	27.65	1971	1979	1971	2570	1385	1978	1976.97	5.26	0	215	1984	1980	1975	1971	1966	1983	1974	19	592	100	1460	1	1	18905000	374	79.12	1.01	12	0.05	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1990	-0.60	20240530	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	0.00	N	452980	100	18 억		993597	N	N	0	N	00	N
88	20240717	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	0	3	0.00	4221429	2138	6.58	1971	1978	1971	2570	1385	1978	1974.48	5.26	0	97	1984	1980	1975	1971	1966	1983	1974	19	592	100	1460	1	1	18905000	374	79.12	1.01	12	0.01	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1990	-0.60	20240530	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	0.00	N	452980	100	18 억		993597	N	N	0	N	00	N
89	20240717	091054	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-5	5	-0.25	317362	161	0.50	1971	1978	1971	2570	1385	1978	1971.19	5.26	0	0	1984	1980	1975	1971	1966	1983	1974	19	592	100	1460	1	1	18905000	373	78.92	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1990	-0.85	20240530	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		993597	N	N	0	N	00	N
90	20240716	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	3	2	0.15	64167511	32509	176.94	1975	1979	1970	2565	1383	1975	1973.84	5.26	0	1937	1985	1980	1975	1970	1965	1977	1967	19	590	100	1460	1	1	18905000	374	79.12	1.01	12	0.17	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1990	-0.60	20240530	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
91	20240716	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	3	2	0.15	63398150	32120	174.82	1975	1979	1970	2565	1383	1975	1973.79	5.26	0	1905	1985	1980	1975	1970	1965	1977	1967	19	590	100	1460	1	1	18905000	374	79.12	1.01	12	0.17	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1990	-0.60	20240530	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
92	20240716	141335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-1	5	-0.05	38946873	19747	107.48	1975	1975	1970	2565	1383	1975	1972.29	5.26	0	1515	1985	1980	1975	1970	1965	1977	1967	19	590	100	1460	1	1	18905000	373	78.96	1.00	12	0.10	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1990	-0.80	20240530	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
93	20240716	131336	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-2	5	-0.10	29349863	14883	81.00	1975	1975	1970	2565	1383	1975	1972.04	5.26	0	1143	1985	1980	1975	1970	1965	1977	1967	19	590	100	1460	1	1	18905000	373	78.92	1.00	12	0.08	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1990	-0.85	20240530	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
94	20240716	121331	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-2	5	-0.10	21755786	11034	60.06	1975	1975	1970	2565	1383	1975	1971.70	5.26	0	784	1985	1980	1975	1970	1965	1977	1967	19	590	100	1460	1	1	18905000	373	78.92	1.00	12	0.06	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1990	-0.85	20240530	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
95	20240716	111335	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-1	5	-0.05	17000189	8622	46.93	1975	1975	1970	2565	1383	1975	1971.72	5.26	0	417	1985	1980	1975	1970	1965	1977	1967	19	590	100	1460	1	1	18905000	373	78.96	1.00	12	0.05	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1990	-0.80	20240530	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
96	20240716	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-4	5	-0.20	15664256	7945	43.24	1975	1975	1970	2565	1383	1975	1971.59	5.26	0	57	1985	1980	1975	1970	1965	1977	1967	19	590	100	1460	1	1	18905000	373	78.84	1.00	12	0.04	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1990	-0.95	20240530	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
97	20240716	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	1333125	675	3.67	1975	1975	1975	2565	1383	1975	1975.00	5.26	0	-63	1985	1980	1975	1970	1965	1977	1967	19	590	100	1460	1	1	18905000	373	79.00	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
98	20240715	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	35880863	18174	39.36	1980	1980	1970	2565	1383	1975	1974.30	5.26	0	2000	1982	1978	1971	1967	1960	1980	1969	19	590	100	1460	1	1	18905000	373	79.00	1.00	12	0.10	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
99	20240715	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	35772238	18119	39.24	1980	1980	1970	2565	1383	1975	1974.29	5.26	0	1955	1982	1978	1971	1967	1960	1980	1969	19	590	100	1460	1	1	18905000	373	79.00	1.00	12	0.10	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
100	20240715	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	1	2	0.05	34128942	17286	37.44	1980	1980	1970	2565	1383	1975	1974.37	5.26	0	1612	1982	1978	1971	1967	1960	1980	1969	19	590	100	1460	1	1	18905000	374	79.04	1.01	12	0.09	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1990	-0.70	20240530	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
101	20240715	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	1	2	0.05	32927368	16677	36.12	1980	1980	1970	2565	1383	1975	1974.42	5.26	0	1269	1982	1978	1971	1967	1960	1980	1969	19	590	100	1460	1	1	18905000	374	79.04	1.01	12	0.09	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1990	-0.70	20240530	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
102	20240715	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	28981076	14675	31.78	1980	1980	1970	2565	1383	1975	1974.86	5.26	0	926	1982	1978	1971	1967	1960	1980	1969	19	590	100	1460	1	1	18905000	373	79.00	1.00	12	0.08	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
103	20240715	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-4	5	-0.20	23364201	11830	25.62	1980	1980	1970	2565	1383	1975	1975.00	5.26	0	583	1982	1978	1971	1967	1960	1980	1969	19	590	100	1460	1	1	18905000	373	78.84	1.00	12	0.06	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1990	-0.95	20240530	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
104	20240715	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	13766548	6968	15.09	1980	1980	1975	2565	1383	1975	1975.68	5.26	0	240	1982	1978	1971	1967	1960	1980	1969	19	590	100	1460	1	1	18905000	373	79.00	1.00	12	0.04	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
105	20240715	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	1980	5	2	0.25	207900	105	0.23	1980	1980	1980	2565	1383	1975	1980.00	5.26	0	0	1982	1978	1971	1967	1960	1980	1969	19	590	100	1460	1	1	18905000	374	79.20	1.01	12	0.00	25.00	1966.00	2000	20231004	-1.00	1839	20231219	7.67	1990	-0.50	20240530	1855	6.74	20240105	2000	-1.00	20231004	1839	7.67	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
106	20240712	161308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	1	2	0.05	91075964	46161	134.43	1965	1975	1964	2565	1382	1974	1973.01	5.26	0	4000	1989	1981	1969	1961	1949	1985	1965	19	591	100	1460	1	1	18905000	373	79.00	1.00	12	0.24	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
107	20240712	151316	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	1	2	0.05	90774047	46008	133.99	1965	1975	1964	2565	1382	1974	1973.01	5.26	0	4020	1989	1981	1969	1961	1949	1985	1965	19	591	100	1460	1	1	18905000	373	79.00	1.00	12	0.24	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
108	20240712	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	0	3	0.00	72136662	36569	106.50	1965	1975	1964	2565	1382	1974	1972.62	5.26	0	3294	1989	1981	1969	1961	1949	1985	1965	19	591	100	1460	1	1	18905000	373	78.96	1.00	12	0.19	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1990	-0.80	20240530	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
109	20240712	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	1	2	0.05	68921898	34941	101.76	1965	1975	1964	2565	1382	1974	1972.52	5.26	0	2566	1989	1981	1969	1961	1949	1985	1965	19	591	100	1460	1	1	18905000	373	79.00	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
110	20240712	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	-1	5	-0.05	58202684	29504	85.92	1965	1975	1964	2565	1382	1974	1972.70	5.26	0	1838	1989	1981	1969	1961	1949	1985	1965	19	591	100	1460	1	1	18905000	373	78.92	1.00	12	0.16	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1990	-0.85	20240530	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
111	20240712	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	1	2	0.05	52462603	26594	77.45	1965	1975	1964	2565	1382	1974	1972.72	5.26	0	1095	1989	1981	1969	1961	1949	1985	1965	19	591	100	1460	1	1	18905000	373	79.00	1.00	12	0.14	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
112	20240712	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	1	2	0.05	48591258	24633	71.74	1965	1975	1964	2565	1382	1974	1972.61	5.26	0	368	1989	1981	1969	1961	1949	1985	1965	19	591	100	1460	1	1	18905000	373	79.00	1.00	12	0.13	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
113	20240712	091309	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	0	3	0.00	5708370	2905	8.46	1965	1974	1965	2565	1382	1974	1965.02	5.26	0	0	1989	1981	1969	1961	1949	1985	1965	19	591	100	1460	1	1	18905000	373	78.96	1.00	12	0.02	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1990	-0.80	20240530	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
114	20240711	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-1	5	-0.05	67575543	34338	114.95	1972	1977	1957	2565	1383	1975	1967.95	5.26	0	-85	1980	1977	1974	1971	1968	1978	1972	19	590	100	1460	1	1	18905000	373	78.96	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1990	-0.80	20240530	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		993745	N	N	0	N	00	N
115	20240711	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-3	5	-0.15	66298332	33690	112.78	1972	1977	1957	2565	1383	1975	1967.89	5.26	0	0	1980	1977	1974	1971	1968	1978	1972	19	590	100	1460	1	1	18905000	373	78.88	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1990	-0.90	20240530	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		993745	N	N	0	N	00	N
116	20240711	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-4	5	-0.20	66296360	33689	112.78	1972	1977	1957	2565	1383	1975	1967.89	5.26	0	0	1980	1977	1974	1971	1968	1978	1972	19	590	100	1460	1	1	18905000	373	78.84	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1990	-0.95	20240530	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		993745	N	N	0	N	00	N
117	20240711	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-3	5	-0.15	64888503	32975	110.39	1972	1977	1957	2565	1383	1975	1967.81	5.26	0	0	1980	1977	1974	1971	1968	1978	1972	19	590	100	1460	1	1	18905000	373	78.88	1.00	12	0.17	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1990	-0.90	20240530	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		993745	N	N	0	N	00	N
118	20240711	121308	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-3	5	-0.15	52097847	26490	88.68	1972	1977	1957	2565	1383	1975	1966.70	5.26	0	0	1980	1977	1974	1971	1968	1978	1972	19	590	100	1460	1	1	18905000	373	78.88	1.00	12	0.14	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1990	-0.90	20240530	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		993745	N	N	0	N	00	N
119	20240711	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-3	5	-0.15	52097847	26490	88.68	1972	1977	1957	2565	1383	1975	1966.70	5.26	0	0	1980	1977	1974	1971	1968	1978	1972	19	590	100	1460	1	1	18905000	373	78.88	1.00	12	0.14	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1990	-0.90	20240530	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		993745	N	N	0	N	00	N
120	20240711	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-1	5	-0.05	51663767	26270	87.94	1972	1977	1957	2565	1383	1975	1966.65	5.26	0	0	1980	1977	1974	1971	1968	1978	1972	19	590	100	1460	1	1	18905000	373	78.96	1.00	12	0.14	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1990	-0.80	20240530	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		993745	N	N	0	N	00	N
121	20240711	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	0	3	0.00	43258017	22013	73.69	1972	1977	1957	2565	1383	1975	1965.11	5.26	0	0	1980	1977	1974	1971	1968	1978	1972	19	590	100	1460	1	1	18905000	373	79.00	1.00	12	0.12	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		993745	N	N	0	N	00	N
122	20240710	161257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-1	5	-0.05	58019793	29371	70.77	1975	1977	1971	2565	1384	1976	1975.41	5.26	0	85	1985	1980	1974	1969	1963	1983	1972	19	589	100	1460	1	1	18905000	373	79.00	1.00	12	0.16	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
123	20240710	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	0	3	0.00	58017818	29370	70.77	1975	1977	1971	2565	1384	1976	1975.41	5.26	0	85	1985	1980	1974	1969	1963	1983	1972	19	589	100	1460	1	1	18905000	374	79.04	1.01	12	0.16	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1990	-0.70	20240530	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
124	20240710	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	1	2	0.05	52214303	26434	63.69	1975	1977	1971	2565	1384	1976	1975.27	5.26	0	85	1985	1980	1974	1969	1963	1983	1972	19	589	100	1460	1	1	18905000	374	79.08	1.01	12	0.14	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1990	-0.65	20240530	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
125	20240710	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	0	3	0.00	37163319	18820	45.35	1975	1977	1971	2565	1384	1976	1974.67	5.26	0	85	1985	1980	1974	1969	1963	1983	1972	19	589	100	1460	1	1	18905000	374	79.04	1.01	12	0.10	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1990	-0.70	20240530	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
126	20240710	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	0	3	0.00	28063612	14212	34.24	1975	1977	1971	2565	1384	1976	1974.64	5.26	0	85	1985	1980	1974	1969	1963	1983	1972	19	589	100	1460	1	1	18905000	374	79.04	1.01	12	0.08	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1990	-0.70	20240530	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
127	20240710	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	0	3	0.00	22514793	11405	27.48	1975	1977	1971	2565	1384	1976	1974.12	5.26	0	85	1985	1980	1974	1969	1963	1983	1972	19	589	100	1460	1	1	18905000	374	79.04	1.01	12	0.06	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1990	-0.70	20240530	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
128	20240710	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	-2	5	-0.10	11516624	5840	14.07	1975	1976	1971	2565	1384	1976	1972.02	5.26	0	0	1985	1980	1974	1969	1963	1983	1972	19	589	100	1460	1	1	18905000	373	78.96	1.00	12	0.03	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1990	-0.80	20240530	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
129	20240710	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	-1	5	-0.05	8367480	4245	10.23	1975	1975	1971	2565	1384	1976	1971.14	5.26	0	0	1985	1980	1974	1969	1963	1983	1972	19	589	100	1460	1	1	18905000	373	79.00	1.00	12	0.02	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		993660	N	N	0	N	00	N
130	20240709	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	3	2	0.15	82014518	41502	135.47	1968	1979	1968	2560	1382	1973	1976.16	5.26	0	126	1979	1975	1969	1965	1959	1978	1968	19	587	100	1460	1	1	18905000	374	79.04	1.01	12	0.22	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1990	-0.70	20240530	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		993534	N	N	0	N	00	N
131	20240709	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	1976	3	2	0.15	81775781	41381	135.07	1968	1979	1968	2560	1382	1973	1976.17	5.26	0	190	1979	1975	1969	1965	1959	1978	1968	19	587	100	1460	1	1	18905000	374	79.04	1.01	12	0.22	25.00	1966.00	2000	20231004	-1.20	1839	20231219	7.45	1990	-0.70	20240530	1855	6.52	20240105	2000	-1.20	20231004	1839	7.45	20231219	0.00	N	452980	100	18 억		993534	N	N	0	N	00	N
132	20240709	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1978	5	2	0.25	67364430	34089	111.27	1968	1979	1968	2560	1382	1973	1976.13	5.26	0	26	1979	1975	1969	1965	1959	1978	1968	19	587	100	1460	1	1	18905000	374	79.12	1.01	12	0.18	25.00	1966.00	2000	20231004	-1.10	1839	20231219	7.56	1990	-0.60	20240530	1855	6.63	20240105	2000	-1.10	20231004	1839	7.56	20231219	0.00	N	452980	100	18 억		993534	N	N	0	N	00	N
133	20240709	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	1977	4	2	0.20	52347266	26494	86.48	1968	1979	1968	2560	1382	1973	1975.82	5.26	0	28	1979	1975	1969	1965	1959	1978	1968	19	587	100	1460	1	1	18905000	374	79.08	1.01	12	0.14	25.00	1966.00	2000	20231004	-1.15	1839	20231219	7.50	1990	-0.65	20240530	1855	6.58	20240105	2000	-1.15	20231004	1839	7.50	20231219	0.00	N	452980	100	18 억		993534	N	N	0	N	00	N
134	20240709	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	1979	6	2	0.30	37571292	19022	62.09	1968	1979	1968	2560	1382	1973	1975.15	5.26	0	28	1979	1975	1969	1965	1959	1978	1968	19	587	100	1460	1	1	18905000	374	79.16	1.01	12	0.10	25.00	1966.00	2000	20231004	-1.05	1839	20231219	7.61	1990	-0.55	20240530	1855	6.68	20240105	2000	-1.05	20231004	1839	7.61	20231219	0.00	N	452980	100	18 억		993534	N	N	0	N	00	N
135	20240709	111307	57	100.00	KOSDAQ		금융	N	N	N	N		N	1975	2	2	0.10	20573750	10426	34.03	1968	1975	1968	2560	1382	1973	1973.31	5.26	0	0	1979	1975	1969	1965	1959	1978	1968	19	587	100	1460	1	1	18905000	373	79.00	1.00	12	0.06	25.00	1966.00	2000	20231004	-1.25	1839	20231219	7.40	1990	-0.75	20240530	1855	6.47	20240105	2000	-1.25	20231004	1839	7.40	20231219	0.00	N	452980	100	18 억		993534	N	N	0	N	00	N
136	20240709	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1974	1	2	0.05	7826321	3969	12.96	1968	1974	1968	2560	1382	1973	1971.86	5.26	0	0	1979	1975	1969	1965	1959	1978	1968	19	587	100	1460	1	1	18905000	373	78.96	1.00	12	0.02	25.00	1966.00	2000	20231004	-1.30	1839	20231219	7.34	1990	-0.80	20240530	1855	6.42	20240105	2000	-1.30	20231004	1839	7.34	20231219	0.00	N	452980	100	18 억		993534	N	N	0	N	00	N
137	20240709	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-2	5	-0.10	1993468	1012	3.30	1968	1973	1968	2560	1382	1973	1969.83	5.26	0	0	1979	1975	1969	1965	1959	1978	1968	19	587	100	1460	1	1	18905000	373	78.84	1.00	12	0.01	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1990	-0.95	20240530	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		993534	N	N	0	N	00	N
138	20240708	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	9	2	0.46	60330174	30636	91.87	1964	1973	1963	2550	1375	1964	1969.26	5.26	0	-149	1976	1969	1966	1959	1956	1969	1959	19	586	100	1450	1	1	18905000	373	78.92	1.00	12	0.16	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1990	-0.85	20240530	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		993683	N	N	0	N	00	N
139	20240708	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	9	2	0.46	58588513	29753	89.22	1964	1973	1963	2550	1375	1964	1969.16	5.26	0	17	1976	1969	1966	1959	1956	1969	1959	19	586	100	1450	1	1	18905000	373	78.92	1.00	12	0.16	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1990	-0.85	20240530	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		993683	N	N	0	N	00	N
140	20240708	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	7	2	0.36	37054004	18827	56.46	1964	1972	1963	2550	1375	1964	1968.13	5.26	0	0	1976	1969	1966	1959	1956	1969	1959	19	586	100	1450	1	1	18905000	373	78.84	1.00	12	0.10	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1990	-0.95	20240530	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		993683	N	N	0	N	00	N
141	20240708	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	5	2	0.25	28676585	14576	43.71	1964	1972	1963	2550	1375	1964	1967.38	5.26	0	0	1976	1969	1966	1959	1956	1969	1959	19	586	100	1450	1	1	18905000	372	78.76	1.00	12	0.08	25.00	1966.00	2000	20231004	-1.55	1839	20231219	7.07	1990	-1.06	20240530	1855	6.15	20240105	2000	-1.55	20231004	1839	7.07	20231219	0.00	N	452980	100	18 억		993683	N	N	0	N	00	N
142	20240708	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	5	2	0.25	18754237	9534	28.59	1964	1972	1963	2550	1375	1964	1967.09	5.26	0	0	1976	1969	1966	1959	1956	1969	1959	19	586	100	1450	1	1	18905000	372	78.76	1.00	12	0.05	25.00	1966.00	2000	20231004	-1.55	1839	20231219	7.07	1990	-1.06	20240530	1855	6.15	20240105	2000	-1.55	20231004	1839	7.07	20231219	0.00	N	452980	100	18 억		993683	N	N	0	N	00	N
143	20240708	111251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	5	2	0.25	13406433	6818	20.45	1964	1972	1963	2550	1375	1964	1966.33	5.26	0	0	1976	1969	1966	1959	1956	1969	1959	19	586	100	1450	1	1	18905000	372	78.76	1.00	12	0.04	25.00	1966.00	2000	20231004	-1.55	1839	20231219	7.07	1990	-1.06	20240530	1855	6.15	20240105	2000	-1.55	20231004	1839	7.07	20231219	0.00	N	452980	100	18 억		993683	N	N	0	N	00	N
144	20240708	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	1969	5	2	0.25	7352508	3744	11.23	1964	1970	1963	2550	1375	1964	1963.81	5.26	0	0	1976	1969	1966	1959	1956	1969	1959	19	586	100	1450	1	1	18905000	372	78.76	1.00	12	0.02	25.00	1966.00	2000	20231004	-1.55	1839	20231219	7.07	1990	-1.06	20240530	1855	6.15	20240105	2000	-1.55	20231004	1839	7.07	20231219	0.00	N	452980	100	18 억		993683	N	N	0	N	00	N
145	20240708	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	0	3	0.00	588973	300	0.90	1964	1964	1963	2550	1375	1964	1963.24	5.26	0	0	1976	1969	1966	1959	1956	1969	1959	19	586	100	1450	1	1	18905000	371	78.56	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.80	1839	20231219	6.80	1990	-1.31	20240530	1855	5.88	20240105	2000	-1.80	20231004	1839	6.80	20231219	0.00	N	452980	100	18 억		993683	N	N	0	N	00	N
146	20240705	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	1	2	0.05	65573580	33347	86.57	1964	1973	1963	2550	1375	1963	1966.40	5.26	0	157	1978	1970	1966	1958	1954	1968	1956	19	587	100	1450	1	1	18905000	371	78.56	1.00	12	0.18	25.00	1966.00	2000	20231004	-1.80	1839	20231219	6.80	1990	-1.31	20240530	1855	5.88	20240105	2000	-1.80	20231004	1839	6.80	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
147	20240705	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	1	2	0.05	63513344	32298	83.84	1964	1973	1963	2550	1375	1963	1966.48	5.26	0	157	1978	1970	1966	1958	1954	1968	1956	19	587	100	1450	1	1	18905000	371	78.56	1.00	12	0.17	25.00	1966.00	2000	20231004	-1.80	1839	20231219	6.80	1990	-1.31	20240530	1855	5.88	20240105	2000	-1.80	20231004	1839	6.80	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
148	20240705	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	3	2	0.15	59623254	30318	78.70	1964	1973	1963	2550	1375	1963	1966.60	5.26	0	27	1978	1970	1966	1958	1954	1968	1956	19	587	100	1450	1	1	18905000	372	78.64	1.00	12	0.16	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1990	-1.21	20240530	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
149	20240705	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	2	2	0.10	37175578	18889	49.03	1964	1973	1963	2550	1375	1963	1968.11	5.26	0	27	1978	1970	1966	1958	1954	1968	1956	19	587	100	1450	1	1	18905000	371	78.60	1.00	12	0.10	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1990	-1.26	20240530	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
150	20240705	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	2	2	0.10	31579096	16042	41.64	1964	1973	1963	2550	1375	1963	1968.53	5.26	0	27	1978	1970	1966	1958	1954	1968	1956	19	587	100	1450	1	1	18905000	371	78.60	1.00	12	0.08	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1990	-1.26	20240530	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
151	20240705	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	2	2	0.10	19929305	10115	26.26	1964	1973	1963	2550	1375	1963	1970.27	5.26	0	27	1978	1970	1966	1958	1954	1968	1956	19	587	100	1450	1	1	18905000	371	78.60	1.00	12	0.05	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1990	-1.26	20240530	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
152	20240705	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	9	2	0.46	4044460	2051	5.32	1964	1973	1963	2550	1375	1963	1971.95	5.26	0	19	1978	1970	1966	1958	1954	1968	1956	19	587	100	1450	1	1	18905000	373	78.88	1.00	12	0.01	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1990	-0.90	20240530	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
153	20240705	091246	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	1	2	0.05	119786	61	0.16	1964	1964	1963	2550	1375	1963	1963.70	5.26	0	0	1978	1970	1966	1958	1954	1968	1956	19	587	100	1450	1	1	18905000	371	78.56	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.80	1839	20231219	6.80	1990	-1.31	20240530	1855	5.88	20240105	2000	-1.80	20231004	1839	6.80	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
154	20240704	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	-10	5	-0.51	75738957	38510	188.46	1973	1974	1962	2560	1382	1973	1966.74	5.26	0	10000	1980	1976	1969	1965	1958	1978	1967	19	587	100	1460	1	1	18905000	371	78.52	1.00	12	0.20	25.00	1966.00	2000	20231004	-1.85	1839	20231219	6.74	1990	-1.36	20240530	1855	5.82	20240105	2000	-1.85	20231004	1839	6.74	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
155	20240704	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	-10	5	-0.51	63266063	32156	157.37	1973	1974	1963	2560	1382	1973	1967.47	5.26	0	9560	1980	1976	1969	1965	1958	1978	1967	19	587	100	1460	1	1	18905000	371	78.52	1.00	12	0.17	25.00	1966.00	2000	20231004	-1.85	1839	20231219	6.74	1990	-1.36	20240530	1855	5.82	20240105	2000	-1.85	20231004	1839	6.74	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
156	20240704	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	0	3	0.00	32023522	16267	79.61	1973	1973	1964	2560	1382	1973	1968.62	5.26	0	5104	1980	1976	1969	1965	1958	1978	1967	19	587	100	1460	1	1	18905000	373	78.92	1.00	12	0.09	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1990	-0.85	20240530	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
157	20240704	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1966	-7	5	-0.35	20123274	10234	50.08	1973	1973	1964	2560	1382	1973	1966.32	5.26	0	752	1980	1976	1969	1965	1958	1978	1967	19	587	100	1460	1	1	18905000	372	78.64	1.00	12	0.05	25.00	1966.00	2000	20231004	-1.70	1839	20231219	6.91	1990	-1.21	20240530	1855	5.98	20240105	2000	-1.70	20231004	1839	6.91	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
158	20240704	121242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-8	5	-0.41	13215629	6718	32.88	1973	1973	1964	2560	1382	1973	1967.20	5.26	0	0	1980	1976	1969	1965	1958	1978	1967	19	587	100	1460	1	1	18905000	371	78.60	1.00	12	0.04	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1990	-1.26	20240530	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
159	20240704	111240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-1	5	-0.05	8394713	4265	20.87	1973	1973	1965	2560	1382	1973	1968.28	5.26	0	0	1980	1976	1969	1965	1958	1978	1967	19	587	100	1460	1	1	18905000	373	78.88	1.00	12	0.02	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1990	-0.90	20240530	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
160	20240704	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1968	-5	5	-0.25	5987741	3041	14.88	1973	1973	1965	2560	1382	1973	1969.00	5.26	0	0	1980	1976	1969	1965	1958	1978	1967	19	587	100	1460	1	1	18905000	372	78.72	1.00	12	0.02	25.00	1966.00	2000	20231004	-1.60	1839	20231219	7.01	1990	-1.11	20240530	1855	6.09	20240105	2000	-1.60	20231004	1839	7.01	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
161	20240704	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	0	3	0.00	1171832	594	2.91	1973	1973	1968	2560	1382	1973	1972.78	5.26	0	0	1980	1976	1969	1965	1958	1978	1967	19	587	100	1460	1	1	18905000	373	78.92	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1990	-0.85	20240530	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
162	20240703	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	0	3	0.00	40277760	20434	46.48	1973	1973	1962	2560	1382	1973	1971.11	5.26	0	0	1983	1977	1968	1962	1953	1981	1966	19	587	100	1460	1	1	18905000	373	78.92	1.00	12	0.11	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1990	-0.85	20240530	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
163	20240703	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	0	3	0.00	39841727	20213	45.98	1973	1973	1962	2560	1382	1973	1971.09	5.26	0	0	1983	1977	1968	1962	1953	1981	1966	19	587	100	1460	1	1	18905000	373	78.92	1.00	12	0.11	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1990	-0.85	20240530	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
164	20240703	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	1971	-2	5	-0.10	32509388	16494	37.52	1973	1973	1962	2560	1382	1973	1970.98	5.26	0	0	1983	1977	1968	1962	1953	1981	1966	19	587	100	1460	1	1	18905000	373	78.84	1.00	12	0.09	25.00	1966.00	2000	20231004	-1.45	1839	20231219	7.18	1990	-0.95	20240530	1855	6.25	20240105	2000	-1.45	20231004	1839	7.18	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
165	20240703	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-1	5	-0.05	27603049	14006	31.86	1973	1973	1962	2560	1382	1973	1970.80	5.26	0	0	1983	1977	1968	1962	1953	1981	1966	19	587	100	1460	1	1	18905000	373	78.88	1.00	12	0.07	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1990	-0.90	20240530	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
166	20240703	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-1	5	-0.05	22819594	11581	26.34	1973	1973	1962	2560	1382	1973	1970.43	5.26	0	0	1983	1977	1968	1962	1953	1981	1966	19	587	100	1460	1	1	18905000	373	78.88	1.00	12	0.06	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1990	-0.90	20240530	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
167	20240703	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	-1	5	-0.05	18053448	9165	20.85	1973	1973	1962	2560	1382	1973	1969.83	5.26	0	0	1983	1977	1968	1962	1953	1981	1966	19	587	100	1460	1	1	18905000	373	78.88	1.00	12	0.05	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1990	-0.90	20240530	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
168	20240703	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	0	3	0.00	7674394	3900	8.87	1973	1973	1962	2560	1382	1973	1967.79	5.26	0	52	1983	1977	1968	1962	1953	1981	1966	19	587	100	1460	1	1	18905000	373	78.92	1.00	12	0.02	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1990	-0.85	20240530	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
169	20240703	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	1962	-11	5	-0.56	145419	74	0.17	1973	1973	1962	2560	1382	1973	1965.12	5.26	0	0	1983	1977	1968	1962	1953	1981	1966	19	587	100	1460	1	1	18905000	371	78.48	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.90	1839	20231219	6.69	1990	-1.41	20240530	1855	5.77	20240105	2000	-1.90	20231004	1839	6.69	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
170	20240702	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1973	12	2	0.61	86447341	43962	86.38	1961	1974	1959	2545	1373	1961	1966.41	5.26	0	0	1971	1965	1963	1957	1955	1965	1957	19	584	100	1450	1	1	18905000	373	78.92	1.00	12	0.23	25.00	1966.00	2000	20231004	-1.35	1839	20231219	7.29	1990	-0.85	20240530	1855	6.36	20240105	2000	-1.35	20231004	1839	7.29	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
171	20240702	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1972	11	2	0.56	82245789	41832	82.20	1961	1972	1959	2545	1373	1961	1966.10	5.26	0	100	1971	1965	1963	1957	1955	1965	1957	19	584	100	1450	1	1	18905000	373	78.88	1.00	12	0.22	25.00	1966.00	2000	20231004	-1.40	1839	20231219	7.23	1990	-0.90	20240530	1855	6.31	20240105	2000	-1.40	20231004	1839	7.23	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
172	20240702	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1970	9	2	0.46	53460338	27228	53.50	1961	1970	1959	2545	1373	1961	1963.43	5.26	0	24	1971	1965	1963	1957	1955	1965	1957	19	584	100	1450	1	1	18905000	372	78.80	1.00	12	0.14	25.00	1966.00	2000	20231004	-1.50	1839	20231219	7.12	1990	-1.01	20240530	1855	6.20	20240105	2000	-1.50	20231004	1839	7.12	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
173	20240702	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1964	3	2	0.15	39917189	20335	39.96	1961	1965	1959	2545	1373	1961	1962.98	5.26	0	25	1971	1965	1963	1957	1955	1965	1957	19	584	100	1450	1	1	18905000	371	78.56	1.00	12	0.11	25.00	1966.00	2000	20231004	-1.80	1839	20231219	6.80	1990	-1.31	20240530	1855	5.88	20240105	2000	-1.80	20231004	1839	6.80	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
174	20240702	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	4	2	0.20	32084388	16347	32.12	1961	1965	1959	2545	1373	1961	1962.71	5.26	0	25	1971	1965	1963	1957	1955	1965	1957	19	584	100	1450	1	1	18905000	371	78.60	1.00	12	0.09	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1990	-1.26	20240530	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
175	20240702	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	1963	2	2	0.10	19447350	9911	19.47	1961	1964	1959	2545	1373	1961	1962.20	5.26	0	0	1971	1965	1963	1957	1955	1965	1957	19	584	100	1450	1	1	18905000	371	78.52	1.00	12	0.05	25.00	1966.00	2000	20231004	-1.85	1839	20231219	6.74	1990	-1.36	20240530	1855	5.82	20240105	2000	-1.85	20231004	1839	6.74	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
176	20240702	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1962	1	2	0.05	4872322	2483	4.88	1961	1964	1959	2545	1373	1961	1962.27	5.26	0	0	1971	1965	1963	1957	1955	1965	1957	19	584	100	1450	1	1	18905000	371	78.48	1.00	12	0.01	25.00	1966.00	2000	20231004	-1.90	1839	20231219	6.69	1990	-1.41	20240530	1855	5.77	20240105	2000	-1.90	20231004	1839	6.69	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
177	20240702	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	0	3	0.00	417693	213	0.42	1961	1963	1959	2545	1373	1961	1961.00	5.26	0	0	1971	1965	1963	1957	1955	1965	1957	19	584	100	1450	1	1	18905000	371	78.44	1.00	12	0.00	25.00	1966.00	2000	20231004	-1.95	1839	20231219	6.63	1990	-1.46	20240530	1855	5.71	20240105	2000	-1.95	20231004	1839	6.63	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
178	20240701	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	1961	-6	5	-0.31	100027867	50892	139.61	1967	1969	1961	2555	1377	1967	1965.49	5.26	0	0	1972	1969	1965	1962	1958	1970	1963	19	588	100	1450	1	1	18905000	371	78.44	1.00	12	0.27	25.00	1966.00	2000	20231004	-1.95	1839	20231219	6.63	1990	-1.46	20240530	1855	5.71	20240105	2000	-1.95	20231004	1839	6.63	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
179	20240701	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-2	5	-0.10	88416362	44971	123.37	1967	1969	1962	2555	1377	1967	1966.08	5.26	0	0	1972	1969	1965	1962	1958	1970	1963	19	588	100	1450	1	1	18905000	371	78.60	1.00	12	0.24	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1990	-1.26	20240530	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
180	20240701	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-2	5	-0.10	84236809	42844	117.54	1967	1969	1962	2555	1377	1967	1966.13	5.26	0	0	1972	1969	1965	1962	1958	1970	1963	19	588	100	1450	1	1	18905000	371	78.60	1.00	12	0.23	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1990	-1.26	20240530	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
181	20240701	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-2	5	-0.10	79612632	40490	111.08	1967	1969	1962	2555	1377	1967	1966.23	5.26	0	0	1972	1969	1965	1962	1958	1970	1963	19	588	100	1450	1	1	18905000	371	78.60	1.00	12	0.21	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1990	-1.26	20240530	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
182	20240701	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-2	5	-0.10	73600906	37431	102.69	1967	1969	1962	2555	1377	1967	1966.31	5.26	0	0	1972	1969	1965	1962	1958	1970	1963	19	588	100	1450	1	1	18905000	371	78.60	1.00	12	0.20	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1990	-1.26	20240530	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
183	20240701	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-2	5	-0.10	59145983	30074	82.50	1967	1969	1964	2555	1377	1967	1966.68	5.26	0	0	1972	1969	1965	1962	1958	1970	1963	19	588	100	1450	1	1	18905000	371	78.60	1.00	12	0.16	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1990	-1.26	20240530	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
184	20240701	101227	57	100.00	KOSDAQ		금융	N	N	N	N		N	1965	-2	5	-0.10	47280833	24037	65.94	1967	1969	1964	2555	1377	1967	1967.00	5.26	0	0	1972	1969	1965	1962	1958	1970	1963	19	588	100	1450	1	1	18905000	371	78.60	1.00	12	0.13	25.00	1966.00	2000	20231004	-1.75	1839	20231219	6.85	1990	-1.26	20240530	1855	5.93	20240105	2000	-1.75	20231004	1839	6.85	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N
185	20240701	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	1967	0	3	0.00	38797751	19723	54.11	1967	1969	1967	2555	1377	1967	1967.13	5.26	0	0	1972	1969	1965	1962	1958	1970	1963	19	588	100	1450	1	1	18905000	372	78.68	1.00	12	0.10	25.00	1966.00	2000	20231004	-1.65	1839	20231219	6.96	1990	-1.16	20240530	1855	6.04	20240105	2000	-1.65	20231004	1839	6.96	20231219	0.00	N	452980	100	18 억		993526	N	N	0	N	00	N