KissMeData/451700/price/prices-20240601.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	20240628	161350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	30731235	15342	105.88	2005	2010	2000	2605	1405	2005	2003.08	0.23	0	-189	2015	2010	2005	2000	1995	2010	2000	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.11	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32905	N	N	0	N	00	N
3	20240628	151405	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	30595190	15274	105.41	2005	2010	2000	2605	1405	2005	2003.09	0.23	0	-185	2015	2010	2005	2000	1995	2010	2000	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.11	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32905	N	N	0	N	00	N
4	20240628	141403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	28035055	13996	96.59	2005	2010	2000	2605	1405	2005	2003.08	0.23	0	-143	2015	2010	2005	2000	1995	2010	2000	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.10	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32905	N	N	0	N	00	N
5	20240628	131403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	26088045	13024	89.88	2005	2010	2000	2605	1405	2005	2003.07	0.23	0	-117	2015	2010	2005	2000	1995	2010	2000	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.09	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32905	N	N	0	N	00	N
6	20240628	121359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	21385635	10674	73.66	2005	2010	2000	2605	1405	2005	2003.53	0.23	0	-85	2015	2010	2005	2000	1995	2010	2000	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.07	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32905	N	N	0	N	00	N
7	20240628	111336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	17178925	8571	59.15	2005	2010	2000	2605	1405	2005	2004.31	0.23	0	-55	2015	2010	2005	2000	1995	2010	2000	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.06	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32905	N	N	0	N	00	N
8	20240628	101333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	12268240	6120	42.24	2005	2010	2000	2605	1405	2005	2004.61	0.23	0	-29	2015	2010	2005	2000	1995	2010	2000	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.04	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32905	N	N	0	N	00	N
9	20240628	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	6805210	3395	23.43	2005	2010	2000	2605	1405	2005	2004.48	0.23	0	-2	2015	2010	2005	2000	1995	2010	2000	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.02	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32905	N	N	0	N	00	N
10	20240627	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	29074635	14490	34.06	2005	2010	2000	2600	1400	2000	2006.53	0.23	0	-1	2014	2007	2003	1996	1992	2005	1994	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.10	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32906	N	N	0	N	00	N
11	20240627	151333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	28254585	14080	33.10	2005	2010	2000	2600	1400	2000	2006.72	0.23	0	-1	2014	2007	2003	1996	1992	2005	1994	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.10	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32906	N	N	0	N	00	N
12	20240627	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	26732585	13319	31.31	2005	2010	2000	2600	1400	2000	2007.10	0.23	0	-1	2014	2007	2003	1996	1992	2005	1994	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.09	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32906	N	N	0	N	00	N
13	20240627	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	22722585	11319	26.61	2005	2010	2000	2600	1400	2000	2007.47	0.23	0	-1	2014	2007	2003	1996	1992	2005	1994	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.08	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32906	N	N	0	N	00	N
14	20240627	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	18319460	9120	21.44	2005	2010	2000	2600	1400	2000	2008.71	0.23	0	-1	2014	2007	2003	1996	1992	2005	1994	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.06	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32906	N	N	0	N	00	N
15	20240627	111333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	18299360	9110	21.41	2005	2010	2000	2600	1400	2000	2008.71	0.23	0	-1	2014	2007	2003	1996	1992	2005	1994	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.06	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32906	N	N	0	N	00	N
16	20240627	101332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	2974230	1485	3.49	2005	2005	2000	2600	1400	2000	2002.85	0.23	0	0	2014	2007	2003	1996	1992	2005	1994	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.01	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32906	N	N	0	N	00	N
17	20240627	091333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	4010	2	0.00	2005	2005	2005	2600	1400	2000	2005.00	0.23	0	0	2014	2007	2003	1996	1992	2005	1994	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32906	N	N	0	N	00	N
18	20240626	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	85104097	42542	147.55	2010	2010	1999	2610	1410	2010	2000.47	0.23	0	-2743	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.30	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		33192	N	N	0	N	00	N
19	20240626	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	84361047	42171	146.26	2010	2010	1999	2610	1410	2010	2000.45	0.23	0	-2742	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.29	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		33192	N	N	0	N	00	N
20	20240626	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	82169047	41075	142.46	2010	2010	1999	2610	1410	2010	2000.46	0.23	0	-2399	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.29	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		33192	N	N	0	N	00	N
21	20240626	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-11	5	-0.55	65569425	32775	113.68	2010	2010	1999	2610	1410	2010	2000.59	0.23	0	-1981	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	1	1	14350000	287	39.98	1.04	12	0.23	50.00	1931.00	2075	20230712	-3.66	1951	20231128	2.46	2030	-1.53	20240229	1980	0.96	20240126	2075	-3.66	20230712	1951	2.46	20231128	0.00	N	451700	100	14 억		33192	N	N	0	N	00	N
22	20240626	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-11	5	-0.55	64609860	32295	112.01	2010	2010	1999	2610	1410	2010	2000.61	0.23	0	-1546	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	1	1	14350000	287	39.98	1.04	12	0.23	50.00	1931.00	2075	20230712	-3.66	1951	20231128	2.46	2030	-1.53	20240229	1980	0.96	20240126	2075	-3.66	20230712	1951	2.46	20231128	0.00	N	451700	100	14 억		33192	N	N	0	N	00	N
23	20240626	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-11	5	-0.55	62678276	31329	108.66	2010	2010	1999	2610	1410	2010	2000.65	0.23	0	-1130	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	1	1	14350000	287	39.98	1.04	12	0.22	50.00	1931.00	2075	20230712	-3.66	1951	20231128	2.46	2030	-1.53	20240229	1980	0.96	20240126	2075	-3.66	20230712	1951	2.46	20231128	0.00	N	451700	100	14 억		33192	N	N	0	N	00	N
24	20240626	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	22406385	11193	38.82	2010	2010	2000	2610	1410	2010	2001.82	0.23	0	-436	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.08	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		33192	N	N	0	N	00	N
25	20240626	091330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	18370560	9179	31.84	2010	2010	2000	2610	1410	2010	2001.37	0.23	0	0	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.06	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		33192	N	N	0	N	00	N
26	20240625	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	57855465	28832	87.62	2010	2010	2000	2610	1410	2010	2006.64	0.23	0	7314	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.20	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32878	N	N	0	N	00	N
27	20240625	151324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	57849435	28829	87.61	2010	2010	2000	2610	1410	2010	2006.64	0.23	0	7314	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.20	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32878	N	N	0	N	00	N
28	20240625	141327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	51298535	25568	77.70	2010	2010	2000	2610	1410	2010	2006.36	0.23	0	6046	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.18	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32878	N	N	0	N	00	N
29	20240625	131327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	47215065	23535	71.52	2010	2010	2000	2610	1410	2010	2006.16	0.23	0	4484	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.16	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32878	N	N	0	N	00	N
30	20240625	121330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	43872305	21870	66.46	2010	2010	2000	2610	1410	2010	2006.05	0.23	0	2860	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.15	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32878	N	N	0	N	00	N
31	20240625	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	29757580	14821	45.04	2010	2010	2005	2610	1410	2010	2007.80	0.23	0	1290	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.10	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32878	N	N	0	N	00	N
32	20240625	101326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	12233865	6101	18.54	2010	2010	2005	2610	1410	2010	2005.22	0.23	0	0	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.04	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32878	N	N	0	N	00	N
33	20240625	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2678715	1336	4.06	2010	2010	2005	2610	1410	2010	2005.03	0.23	0	0	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.01	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32878	N	N	0	N	00	N
34	20240624	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	66063110	32906	111.03	2010	2010	2000	2610	1410	2010	2007.62	0.23	0	-4	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.23	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32882	N	N	0	N	00	N
35	20240624	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	65743600	32747	110.49	2010	2010	2000	2610	1410	2010	2007.62	0.23	0	4	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.23	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32882	N	N	0	N	00	N
36	20240624	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	49708715	24761	83.55	2010	2010	2000	2610	1410	2010	2007.54	0.23	0	-1	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.17	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32882	N	N	0	N	00	N
37	20240624	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	47830715	23822	80.38	2010	2010	2000	2610	1410	2010	2007.84	0.23	0	-1	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.17	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32882	N	N	0	N	00	N
38	20240624	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	35801195	17821	60.13	2010	2010	2005	2610	1410	2010	2008.93	0.23	0	-1	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.12	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32882	N	N	0	N	00	N
39	20240624	111324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	34656340	17250	58.20	2010	2010	2005	2610	1410	2010	2009.06	0.23	0	-1	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.12	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32882	N	N	0	N	00	N
40	20240624	101322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	2095615	1045	3.53	2010	2010	2005	2610	1410	2010	2005.37	0.23	0	0	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.01	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32882	N	N	0	N	00	N
41	20240624	091323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	172445	86	0.29	2010	2010	2005	2610	1410	2010	2005.17	0.23	0	0	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32882	N	N	0	N	00	N
42	20240621	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	59472255	29637	90.70	2010	2010	2000	2610	1410	2010	2006.69	0.23	0	6995	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.21	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32887	N	N	0	N	00	N
43	20240621	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	58348670	29078	88.99	2010	2010	2000	2610	1410	2010	2006.63	0.23	0	6498	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.20	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32887	N	N	0	N	00	N
44	20240621	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	47161580	23511	71.95	2010	2010	2000	2610	1410	2010	2005.94	0.23	0	1455	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.16	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32887	N	N	0	N	00	N
45	20240621	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	42172885	21026	64.35	2010	2010	2000	2610	1410	2010	2005.75	0.23	0	0	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.15	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32887	N	N	0	N	00	N
46	20240621	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	41048830	20464	62.63	2010	2010	2000	2610	1410	2010	2005.90	0.23	0	0	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.14	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32887	N	N	0	N	00	N
47	20240621	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	39820830	19850	60.75	2010	2010	2000	2610	1410	2010	2006.09	0.23	0	0	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.14	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32887	N	N	0	N	00	N
48	20240621	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	17351030	8634	26.42	2010	2010	2005	2610	1410	2010	2009.62	0.23	0	-1	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.06	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32887	N	N	0	N	00	N
49	20240621	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	2222835	1106	3.38	2010	2010	2005	2610	1410	2010	2009.80	0.23	0	0	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.01	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32887	N	N	0	N	00	N
50	20240620	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	65531840	32675	71.48	2005	2010	2000	2610	1410	2010	2005.57	0.23	0	-8056	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.23	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32943	N	N	0	N	00	N
51	20240620	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	65441390	32630	71.38	2005	2010	2000	2610	1410	2010	2005.56	0.23	0	-8056	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.23	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32943	N	N	0	N	00	N
52	20240620	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	61768435	30800	67.37	2005	2010	2000	2610	1410	2010	2005.47	0.23	0	-8808	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.21	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32943	N	N	0	N	00	N
53	20240620	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	57771650	28809	63.02	2005	2010	2000	2610	1410	2010	2005.33	0.23	0	-9774	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.20	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32943	N	N	0	N	00	N
54	20240620	121232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	54332140	27096	59.27	2005	2010	2000	2610	1410	2010	2005.17	0.23	0	-10743	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.19	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32943	N	N	0	N	00	N
55	20240620	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	50451795	25163	55.04	2005	2010	2000	2610	1410	2010	2005.00	0.23	0	-11679	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.18	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32943	N	N	0	N	00	N
56	20240620	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	29207545	14586	31.91	2005	2010	2000	2610	1410	2010	2002.44	0.23	0	-12507	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.10	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32943	N	N	0	N	00	N
57	20240620	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	956410	477	1.04	2005	2010	2005	2610	1410	2010	2005.05	0.23	0	-51	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32943	N	N	0	N	00	N
58	20240619	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	91627495	45715	146.56	2010	2010	2000	2610	1410	2010	2004.32	0.23	0	-368	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.32	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32957	N	N	0	N	00	N
59	20240619	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	91342660	45573	146.10	2010	2010	2000	2610	1410	2010	2004.32	0.23	0	-251	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.32	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32957	N	N	0	N	00	N
60	20240619	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	69940840	34924	111.96	2010	2010	2000	2610	1410	2010	2002.66	0.23	0	-197	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.24	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32957	N	N	0	N	00	N
61	20240619	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	66373965	33143	106.25	2010	2010	2000	2610	1410	2010	2002.65	0.23	0	-247	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.23	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32957	N	N	0	N	00	N
62	20240619	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	65013870	32463	104.07	2010	2010	2000	2610	1410	2010	2002.71	0.23	0	-182	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.23	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32957	N	N	0	N	00	N
63	20240619	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	61767490	30840	98.87	2010	2010	2000	2610	1410	2010	2002.84	0.23	0	-120	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.21	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32957	N	N	0	N	00	N
64	20240619	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	42062515	21031	67.42	2010	2010	2000	2610	1410	2010	2000.02	0.23	0	-54	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.15	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32957	N	N	0	N	00	N
65	20240619	091236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	80065	40	0.13	2010	2010	2000	2610	1410	2010	2001.62	0.23	0	-1	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.00	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32957	N	N	0	N	00	N
66	20240618	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	62589115	31192	77.21	2010	2010	2000	2610	1410	2010	2006.58	0.23	0	-6	2023	2016	2008	2001	1993	2017	2002	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.22	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32963	N	N	0	N	00	N
67	20240618	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	61554460	30676	75.93	2010	2010	2000	2610	1410	2010	2006.60	0.23	0	-5	2023	2016	2008	2001	1993	2017	2002	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.21	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32963	N	N	0	N	00	N
68	20240618	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	60674260	30236	74.84	2010	2010	2000	2610	1410	2010	2006.69	0.23	0	-1	2023	2016	2008	2001	1993	2017	2002	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.21	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32963	N	N	0	N	00	N
69	20240618	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	34273615	17061	42.23	2010	2010	2000	2610	1410	2010	2008.89	0.23	0	-1	2023	2016	2008	2001	1993	2017	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.12	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32963	N	N	0	N	00	N
70	20240618	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	33283070	16567	41.01	2010	2010	2000	2610	1410	2010	2009.00	0.23	0	-1	2023	2016	2008	2001	1993	2017	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.12	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32963	N	N	0	N	00	N
71	20240618	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	17368415	8648	21.41	2010	2010	2000	2610	1410	2010	2008.37	0.23	0	-1	2023	2016	2008	2001	1993	2017	2002	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.06	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32963	N	N	0	N	00	N
72	20240618	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	1564295	781	1.93	2010	2010	2000	2610	1410	2010	2002.94	0.23	0	-1	2023	2016	2008	2001	1993	2017	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.01	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32963	N	N	0	N	00	N
73	20240618	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	120135	60	0.15	2010	2010	2000	2610	1410	2010	2002.25	0.23	0	0	2023	2016	2008	2001	1993	2017	2002	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.00	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32963	N	N	0	N	00	N
74	20240617	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	80988335	40400	286.46	2010	2015	2000	2610	1410	2010	2004.66	0.23	0	80	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.28	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32883	N	N	0	N	00	N
75	20240617	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	79955040	39885	282.81	2010	2015	2000	2610	1410	2010	2004.64	0.23	0	91	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.28	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32883	N	N	0	N	00	N
76	20240617	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	64370375	32111	227.69	2010	2015	2000	2610	1410	2010	2004.62	0.23	0	91	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.22	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32883	N	N	0	N	00	N
77	20240617	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	60298875	30079	213.28	2010	2015	2000	2610	1410	2010	2004.68	0.23	0	91	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.21	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32883	N	N	0	N	00	N
78	20240617	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	56237575	28052	198.91	2010	2015	2000	2610	1410	2010	2004.76	0.23	0	91	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.20	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32883	N	N	0	N	00	N
79	20240617	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	48494595	24190	171.52	2010	2015	2000	2610	1410	2010	2004.74	0.23	0	91	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.17	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32883	N	N	0	N	00	N
80	20240617	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	32871050	16415	116.39	2010	2015	2000	2610	1410	2010	2002.50	0.23	0	64	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.11	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32883	N	N	0	N	00	N
81	20240617	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	528630	263	1.86	2010	2010	2010	2610	1410	2010	2010.00	0.23	0	-8	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.00	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32883	N	N	0	N	00	N
82	20240614	161018	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	28316835	14103	81.29	2010	2010	2000	2610	1410	2010	2007.86	0.23	0	6000	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.10	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32883	N	N	0	N	00	N
83	20240614	151022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	28270635	14080	81.16	2010	2010	2000	2610	1410	2010	2007.86	0.23	0	6003	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.10	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32883	N	N	0	N	00	N
84	20240614	141020	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	24957030	12430	71.65	2010	2010	2005	2610	1410	2010	2007.81	0.23	0	4800	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.09	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32883	N	N	0	N	00	N
85	20240614	131022	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	21252910	10586	61.02	2010	2010	2005	2610	1410	2010	2007.64	0.23	0	3420	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.07	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32883	N	N	0	N	00	N
86	20240614	121029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	15202760	7572	43.65	2010	2010	2005	2610	1410	2010	2007.76	0.23	0	2139	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.05	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32883	N	N	0	N	00	N
87	20240614	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	9275095	4619	26.62	2010	2010	2005	2610	1410	2010	2008.03	0.23	0	759	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.03	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32883	N	N	0	N	00	N
88	20240614	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	2802995	1398	8.06	2010	2010	2005	2610	1410	2010	2005.00	0.23	0	0	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.01	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32883	N	N	0	N	00	N
89	20240614	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	2010	1	0.01	2010	2010	2010	2610	1410	2010	2010.00	0.23	0	0	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.00	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32883	N	N	0	N	00	N
90	20240613	161133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	34819320	17349	78.29	2010	2010	2000	2610	1410	2010	2006.99	0.23	0	-75	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.12	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32958	N	N	0	N	00	N
91	20240613	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	34487860	17184	77.54	2010	2010	2000	2610	1410	2010	2006.98	0.23	0	-56	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.12	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32958	N	N	0	N	00	N
92	20240613	141140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	23035295	11474	51.78	2010	2010	2000	2610	1410	2010	2007.61	0.23	0	-75	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.08	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32958	N	N	0	N	00	N
93	20240613	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	20506415	10212	46.08	2010	2010	2000	2610	1410	2010	2008.07	0.23	0	-75	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.07	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32958	N	N	0	N	00	N
94	20240613	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	18605790	9262	41.79	2010	2010	2000	2610	1410	2010	2008.83	0.23	0	-75	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.06	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		32958	N	N	0	N	00	N
95	20240613	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	16545100	8233	37.15	2010	2010	2005	2610	1410	2010	2009.61	0.23	0	-75	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.06	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32958	N	N	0	N	00	N
96	20240613	101135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	2818200	1403	6.33	2010	2010	2005	2610	1410	2010	2008.70	0.23	0	-75	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.01	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		32958	N	N	0	N	00	N
97	20240613	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	1009020	502	2.27	2010	2010	2010	2610	1410	2010	2010.00	0.23	0	-75	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.00	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		32958	N	N	0	N	00	N
98	20240612	161124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	44484195	22161	161.38	2010	2010	2000	2605	1405	2005	2007.32	0.23	0	3522	2015	2010	2005	2000	1995	2007	1997	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.15	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33317	N	N	0	N	00	N
99	20240612	151137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	43325270	21583	157.17	2010	2010	2000	2605	1405	2005	2007.38	0.23	0	3527	2015	2010	2005	2000	1995	2007	1997	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.15	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33317	N	N	0	N	00	N
100	20240612	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	32634005	16256	118.38	2010	2010	2000	2605	1405	2005	2007.51	0.23	0	2047	2015	2010	2005	2000	1995	2007	1997	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.11	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33317	N	N	0	N	00	N
101	20240612	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	26219815	13057	95.08	2010	2010	2000	2605	1405	2005	2008.10	0.23	0	1608	2015	2010	2005	2000	1995	2007	1997	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.09	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		33317	N	N	0	N	00	N
102	20240612	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	20884220	10396	75.71	2010	2010	2000	2605	1405	2005	2008.87	0.23	0	1090	2015	2010	2005	2000	1995	2007	1997	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.07	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33317	N	N	0	N	00	N
103	20240612	111128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	1731705	862	6.28	2010	2010	2005	2605	1405	2005	2008.94	0.23	0	671	2015	2010	2005	2000	1995	2007	1997	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.01	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33317	N	N	0	N	00	N
104	20240612	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	304770	152	1.11	2010	2010	2005	2605	1405	2005	2005.07	0.23	0	0	2015	2010	2005	2000	1995	2007	1997	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33317	N	N	0	N	00	N
105	20240612	091133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	4020	2	0.01	2010	2010	2010	2605	1405	2005	2010.00	0.23	0	0	2015	2010	2005	2000	1995	2007	1997	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.00	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33317	N	N	0	N	00	N
106	20240610	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	21501690	10705	79.20	2010	2010	2000	2605	1405	2005	2008.57	0.23	0	-1	2011	2007	2006	2002	2001	2007	2002	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.07	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33330	N	N	0	N	00	N
107	20240610	151130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	19653025	9783	72.38	2010	2010	2000	2605	1405	2005	2008.90	0.23	0	0	2011	2007	2006	2002	2001	2007	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.07	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33330	N	N	0	N	00	N
108	20240610	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	19653025	9783	72.38	2010	2010	2000	2605	1405	2005	2008.90	0.23	0	0	2011	2007	2006	2002	2001	2007	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.07	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33330	N	N	0	N	00	N
109	20240610	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	19653025	9783	72.38	2010	2010	2000	2605	1405	2005	2008.90	0.23	0	0	2011	2007	2006	2002	2001	2007	2002	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.07	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33330	N	N	0	N	00	N
110	20240610	121123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	15622475	7773	57.51	2010	2010	2005	2605	1405	2005	2009.84	0.23	0	0	2011	2007	2006	2002	2001	2007	2002	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.05	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33330	N	N	0	N	00	N
111	20240610	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	15622475	7773	57.51	2010	2010	2005	2605	1405	2005	2009.84	0.23	0	0	2011	2007	2006	2002	2001	2007	2002	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.05	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33330	N	N	0	N	00	N
112	20240610	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	15622475	7773	57.51	2010	2010	2005	2605	1405	2005	2009.84	0.23	0	0	2011	2007	2006	2002	2001	2007	2002	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.05	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33330	N	N	0	N	00	N
113	20240610	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	4020	2	0.01	2010	2010	2010	2605	1405	2005	2010.00	0.23	0	0	2011	2007	2006	2002	2001	2007	2002	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.00	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33330	N	N	0	N	00	N
114	20240607	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	27148170	13517	191.13	2010	2010	2005	2605	1405	2005	2008.45	0.23	0	0	2015	2010	2005	2000	1995	2007	1997	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.09	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33330	N	N	0	N	00	N
115	20240607	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	26544665	13216	186.88	2010	2010	2005	2605	1405	2005	2008.52	0.23	0	0	2015	2010	2005	2000	1995	2007	1997	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.09	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33330	N	N	0	N	00	N
116	20240607	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	26538650	13213	186.84	2010	2010	2005	2605	1405	2005	2008.53	0.23	0	0	2015	2010	2005	2000	1995	2007	1997	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.09	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33330	N	N	0	N	00	N
117	20240607	131159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	20894495	10398	147.03	2010	2010	2005	2605	1405	2005	2009.47	0.23	0	0	2015	2010	2005	2000	1995	2007	1997	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.07	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33330	N	N	0	N	00	N
118	20240607	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	19497010	9701	137.17	2010	2010	2005	2605	1405	2005	2009.79	0.23	0	0	2015	2010	2005	2000	1995	2007	1997	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.07	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33330	N	N	0	N	00	N
119	20240607	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	18353320	9132	129.13	2010	2010	2005	2605	1405	2005	2009.78	0.23	0	0	2015	2010	2005	2000	1995	2007	1997	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.06	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33330	N	N	0	N	00	N
120	20240607	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	3077320	1532	21.66	2010	2010	2005	2605	1405	2005	2008.69	0.23	0	0	2015	2010	2005	2000	1995	2007	1997	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.01	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33330	N	N	0	N	00	N
121	20240607	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	4020	2	0.03	2010	2010	2010	2605	1405	2005	2010.00	0.23	0	0	2015	2010	2005	2000	1995	2007	1997	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.00	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33330	N	N	0	N	00	N
122	20240605	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	14150755	7072	11.05	2010	2010	2000	2610	1410	2010	2000.96	0.23	0	-3	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.05	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33333	N	N	0	N	00	N
123	20240605	151156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	12323050	6159	9.63	2010	2010	2000	2610	1410	2010	2000.82	0.23	0	-1	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.04	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33333	N	N	0	N	00	N
124	20240605	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	11570175	5783	9.04	2010	2010	2000	2610	1410	2010	2000.72	0.23	0	0	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.04	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33333	N	N	0	N	00	N
125	20240605	131156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	11550125	5773	9.02	2010	2010	2000	2610	1410	2010	2000.71	0.23	0	0	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.04	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33333	N	N	0	N	00	N
126	20240605	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	11550125	5773	9.02	2010	2010	2000	2610	1410	2010	2000.71	0.23	0	0	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.04	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33333	N	N	0	N	00	N
127	20240605	111155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	10547625	5273	8.24	2010	2010	2000	2610	1410	2010	2000.31	0.23	0	0	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.04	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33333	N	N	0	N	00	N
128	20240605	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	10264920	5132	8.02	2010	2010	2000	2610	1410	2010	2000.18	0.23	0	0	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.04	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33333	N	N	0	N	00	N
129	20240605	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	154645	77	0.12	2010	2010	2005	2610	1410	2010	2008.38	0.23	0	0	2016	2012	2006	2002	1996	2015	2005	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.00	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33333	N	N	0	N	00	N
130	20240604	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	128029570	63977	266.03	2010	2010	2000	2605	1405	2005	2001.18	0.23	0	3866	2015	2010	2005	2000	1995	2007	1997	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.45	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33341	N	N	0	N	00	N
131	20240604	151143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	127999430	63962	265.97	2010	2010	2000	2605	1405	2005	2001.18	0.23	0	3868	2015	2010	2005	2000	1995	2007	1997	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.45	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33341	N	N	0	N	00	N
132	20240604	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	125189960	62563	260.15	2010	2010	2000	2605	1405	2005	2001.02	0.23	0	2997	2015	2010	2005	2000	1995	2007	1997	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.44	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33341	N	N	0	N	00	N
133	20240604	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	122518670	61232	254.61	2010	2010	2000	2605	1405	2005	2000.89	0.23	0	1910	2015	2010	2005	2000	1995	2007	1997	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.43	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33341	N	N	0	N	00	N
134	20240604	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	120206460	60076	249.81	2010	2010	2000	2605	1405	2005	2000.91	0.23	0	1873	2015	2010	2005	2000	1995	2007	1997	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.42	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33341	N	N	0	N	00	N
135	20240604	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	117198960	58576	243.57	2010	2010	2000	2605	1405	2005	2000.80	0.23	0	1873	2015	2010	2005	2000	1995	2007	1997	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.41	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33341	N	N	0	N	00	N
136	20240604	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	97549685	48755	202.73	2010	2010	2000	2605	1405	2005	2000.81	0.23	0	1874	2015	2010	2005	2000	1995	2007	1997	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.34	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		33341	N	N	0	N	00	N
137	20240604	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	3861640	1926	8.01	2010	2010	2005	2605	1405	2005	2005.01	0.23	0	847	2015	2010	2005	2000	1995	2007	1997	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.01	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33341	N	N	0	N	00	N
138	20240603	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	48197535	24049	247.55	2010	2010	2000	2610	1410	2010	2004.14	0.23	0	7838	2013	2011	2008	2006	2003	2012	2007	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.17	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33350	N	N	0	N	00	N
139	20240603	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	36133640	18032	185.61	2010	2010	2000	2610	1410	2010	2003.86	0.23	0	6899	2013	2011	2008	2006	2003	2012	2007	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.13	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33350	N	N	0	N	00	N
140	20240603	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	21477310	10719	110.33	2010	2010	2000	2610	1410	2010	2003.67	0.23	0	847	2013	2011	2008	2006	2003	2012	2007	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.07	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33350	N	N	0	N	00	N
141	20240603	131126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	21457260	10709	110.23	2010	2010	2000	2610	1410	2010	2003.67	0.23	0	847	2013	2011	2008	2006	2003	2012	2007	14	600	100	1480	5	1	14350000	287	40.00	1.04	12	0.07	50.00	1931.00	2075	20230712	-3.61	1951	20231128	2.51	2030	-1.48	20240229	1980	1.01	20240126	2075	-3.61	20230712	1951	2.51	20231128	0.00	N	451700	100	14 억		33350	N	N	0	N	00	N
142	20240603	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	14358765	7161	73.71	2010	2010	2000	2610	1410	2010	2005.13	0.23	0	847	2013	2011	2008	2006	2003	2012	2007	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.05	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33350	N	N	0	N	00	N
143	20240603	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	14358765	7161	73.71	2010	2010	2000	2610	1410	2010	2005.13	0.23	0	847	2013	2011	2008	2006	2003	2012	2007	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.05	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33350	N	N	0	N	00	N
144	20240603	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	12061585	6015	61.91	2010	2010	2005	2610	1410	2010	2005.25	0.23	0	0	2013	2011	2008	2006	2003	2012	2007	14	600	100	1480	5	1	14350000	288	40.10	1.04	12	0.04	50.00	1931.00	2075	20230712	-3.37	1951	20231128	2.77	2030	-1.23	20240229	1980	1.26	20240126	2075	-3.37	20230712	1951	2.77	20231128	0.00	N	451700	100	14 억		33350	N	N	0	N	00	N
145	20240603	091113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	0	3	0.00	104520	52	0.54	2010	2010	2010	2610	1410	2010	2010.00	0.23	0	0	2013	2011	2008	2006	2003	2012	2007	14	600	100	1480	5	1	14350000	288	40.20	1.04	12	0.00	50.00	1931.00	2075	20230712	-3.13	1951	20231128	3.02	2030	-0.99	20240229	1980	1.52	20240126	2075	-3.13	20230712	1951	3.02	20231128	0.00	N	451700	100	14 억		33350	N	N	0	N	00	N