KissMeData/478440/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	161357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	46222975	22549	82.25	2050	2060	2045	2670	1440	2055	2049.89	0.00	0	6509	2071	2062	2051	2042	2031	2067	2047	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.33	0.00	0.00	3815	20240624	-46.40	1976	20240624	3.49	3815	-46.40	20240624	1976	3.49	20240624	3815	-46.40	20240624	1976	3.49	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
3	20240731	151416	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	45024505	21964	80.11	2050	2060	2045	2670	1440	2055	2049.92	0.00	0	6472	2071	2062	2051	2042	2031	2067	2047	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.32	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
4	20240731	141418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	31343820	15279	55.73	2050	2060	2045	2670	1440	2055	2051.43	0.00	0	3965	2071	2062	2051	2042	2031	2067	2047	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.22	0.00	0.00	3815	20240624	-46.26	1976	20240624	3.74	3815	-46.26	20240624	1976	3.74	20240624	3815	-46.26	20240624	1976	3.74	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
5	20240731	131411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	15453300	7524	27.44	2050	2060	2045	2670	1440	2055	2053.87	0.00	0	3022	2071	2062	2051	2042	2031	2067	2047	7	615	100	1430	5	1	6930000	143	0.00	0.00	12	0.11	0.00	0.00	3815	20240624	-46.00	1976	20240624	4.25	3815	-46.00	20240624	1976	4.25	20240624	3815	-46.00	20240624	1976	4.25	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
6	20240731	121412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	12091705	5889	21.48	2050	2060	2045	2670	1440	2055	2053.27	0.00	0	2087	2071	2062	2051	2042	2031	2067	2047	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.08	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
7	20240731	111412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	9315655	4540	16.56	2050	2060	2045	2670	1440	2055	2051.91	0.00	0	1145	2071	2062	2051	2042	2031	2067	2047	7	615	100	1430	5	1	6930000	143	0.00	0.00	12	0.07	0.00	0.00	3815	20240624	-46.00	1976	20240624	4.25	3815	-46.00	20240624	1976	4.25	20240624	3815	-46.00	20240624	1976	4.25	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
8	20240731	101409	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	7149605	3487	12.72	2050	2060	2045	2670	1440	2055	2050.36	0.00	0	225	2071	2062	2051	2042	2031	2067	2047	7	615	100	1430	5	1	6930000	143	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-46.00	1976	20240624	4.25	3815	-46.00	20240624	1976	4.25	20240624	3815	-46.00	20240624	1976	4.25	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
9	20240731	091408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	924660	451	1.65	2050	2055	2050	2670	1440	2055	2050.24	0.00	0	0	2071	2062	2051	2042	2031	2067	2047	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
10	20240730	161333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	56115425	27416	209.15	2050	2060	2040	2670	1440	2055	2046.81	0.00	0	10285	2061	2057	2051	2047	2041	2060	2050	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.40	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
11	20240730	151403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	55677945	27203	207.53	2050	2060	2040	2670	1440	2055	2046.76	0.00	0	10194	2061	2057	2051	2047	2041	2060	2050	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.39	0.00	0.00	3815	20240624	-46.26	1976	20240624	3.74	3815	-46.26	20240624	1976	3.74	20240624	3815	-46.26	20240624	1976	3.74	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
12	20240730	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	52147365	25487	194.44	2050	2060	2040	2670	1440	2055	2046.04	0.00	0	9369	2061	2057	2051	2047	2041	2060	2050	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.37	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
13	20240730	131350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	49885305	24388	186.05	2050	2055	2040	2670	1440	2055	2045.49	0.00	0	8549	2061	2057	2051	2047	2041	2060	2050	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.35	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
14	20240730	121340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	47781430	23364	178.24	2050	2055	2040	2670	1440	2055	2045.09	0.00	0	7716	2061	2057	2051	2047	2041	2060	2050	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.34	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
15	20240730	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	45655560	22329	170.35	2050	2055	2040	2670	1440	2055	2044.68	0.00	0	6899	2061	2057	2051	2047	2041	2060	2050	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.32	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
16	20240730	101356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	43830775	21441	163.57	2050	2055	2040	2670	1440	2055	2044.25	0.00	0	6066	2061	2057	2051	2047	2041	2060	2050	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.31	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
17	20240730	091408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	34470305	16866	128.67	2050	2055	2040	2670	1440	2055	2043.77	0.00	0	4794	2061	2057	2051	2047	2041	2060	2050	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.24	0.00	0.00	3815	20240624	-46.40	1976	20240624	3.49	3815	-46.40	20240624	1976	3.49	20240624	3815	-46.40	20240624	1976	3.49	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
18	20240729	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	26888095	13108	35.02	2050	2055	2045	2670	1440	2055	2051.27	0.00	0	861	2081	2067	2056	2042	2031	2062	2037	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.19	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
19	20240729	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	26374345	12858	34.35	2050	2055	2045	2670	1440	2055	2051.20	0.00	0	861	2081	2067	2056	2042	2031	2062	2037	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.19	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
20	20240729	141400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	17850230	8709	23.27	2050	2055	2045	2670	1440	2055	2049.63	0.00	0	861	2081	2067	2056	2042	2031	2062	2037	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.13	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
21	20240729	131400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	17671810	8622	23.04	2050	2055	2045	2670	1440	2055	2049.62	0.00	0	861	2081	2067	2056	2042	2031	2062	2037	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.12	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
22	20240729	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	16745895	8171	21.83	2050	2055	2045	2670	1440	2055	2049.43	0.00	0	861	2081	2067	2056	2042	2031	2062	2037	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.12	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
23	20240729	111347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	12098280	5905	15.78	2050	2055	2045	2670	1440	2055	2048.82	0.00	0	861	2081	2067	2056	2042	2031	2062	2037	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.09	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
24	20240729	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	5523810	2695	7.20	2050	2055	2045	2670	1440	2055	2049.65	0.00	0	275	2081	2067	2056	2042	2031	2062	2037	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.04	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
25	20240729	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	2079080	1014	2.71	2050	2055	2050	2670	1440	2055	2050.37	0.00	0	275	2081	2067	2056	2042	2031	2062	2037	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
26	20240726	161320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	76949385	37429	75.26	2070	2070	2045	2690	1450	2070	2055.88	0.00	0	6140	2076	2072	2066	2062	2056	2075	2065	7	620	100	1440	5	1	6930000	142	0.00	0.00	12	0.54	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
27	20240726	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	76005410	36968	74.33	2070	2070	2045	2690	1450	2070	2055.98	0.00	0	6478	2076	2072	2066	2062	2056	2075	2065	7	620	100	1440	5	1	6930000	142	0.00	0.00	12	0.53	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
28	20240726	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	62200695	30232	60.79	2070	2070	2050	2690	1450	2070	2057.45	0.00	0	4324	2076	2072	2066	2062	2056	2075	2065	7	620	100	1440	5	1	6930000	142	0.00	0.00	12	0.44	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
29	20240726	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	61726840	30001	60.33	2070	2070	2050	2690	1450	2070	2057.49	0.00	0	4154	2076	2072	2066	2062	2056	2075	2065	7	620	100	1440	5	1	6930000	142	0.00	0.00	12	0.43	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
30	20240726	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	61558720	29919	60.16	2070	2070	2050	2690	1450	2070	2057.51	0.00	0	4076	2076	2072	2066	2062	2056	2075	2065	7	620	100	1440	5	1	6930000	142	0.00	0.00	12	0.43	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
31	20240726	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	58858935	28603	57.51	2070	2070	2050	2690	1450	2070	2057.79	0.00	0	3162	2076	2072	2066	2062	2056	2075	2065	7	620	100	1440	5	1	6930000	142	0.00	0.00	12	0.41	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
32	20240726	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	17330095	8408	16.91	2070	2070	2060	2690	1450	2070	2061.14	0.00	0	607	2076	2072	2066	2062	2056	2075	2065	7	620	100	1440	5	1	6930000	143	0.00	0.00	12	0.12	0.00	0.00	3815	20240624	-45.87	1976	20240624	4.50	3815	-45.87	20240624	1976	4.50	20240624	3815	-45.87	20240624	1976	4.50	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
33	20240726	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	3368615	1631	3.28	2070	2070	2060	2690	1450	2070	2065.37	0.00	0	0	2076	2072	2066	2062	2056	2075	2065	7	620	100	1440	5	1	6930000	143	0.00	0.00	12	0.02	0.00	0.00	3815	20240624	-45.74	1976	20240624	4.76	3815	-45.74	20240624	1976	4.76	20240624	3815	-45.74	20240624	1976	4.76	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
34	20240725	161327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	102620665	49730	144.91	2060	2070	2060	2690	1450	2070	2063.56	0.00	0	14973	2086	2077	2071	2062	2056	2075	2060	7	620	100	1440	5	1	6930000	143	0.00	0.00	12	0.72	0.00	0.00	3815	20240624	-45.74	1976	20240624	4.76	3815	-45.74	20240624	1976	4.76	20240624	3815	-45.74	20240624	1976	4.76	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
35	20240725	151341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	102229120	49540	144.36	2060	2070	2060	2690	1450	2070	2063.57	0.00	0	15151	2086	2077	2071	2062	2056	2075	2060	7	620	100	1440	5	1	6930000	143	0.00	0.00	12	0.71	0.00	0.00	3815	20240624	-45.87	1976	20240624	4.50	3815	-45.87	20240624	1976	4.50	20240624	3815	-45.87	20240624	1976	4.50	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
36	20240725	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	91370475	44284	129.04	2060	2070	2060	2690	1450	2070	2063.28	0.00	0	12579	2086	2077	2071	2062	2056	2075	2060	7	620	100	1440	5	1	6930000	143	0.00	0.00	12	0.64	0.00	0.00	3815	20240624	-46.00	1976	20240624	4.25	3815	-46.00	20240624	1976	4.25	20240624	3815	-46.00	20240624	1976	4.25	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
37	20240725	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	80815405	39174	114.15	2060	2070	2060	2690	1450	2070	2062.99	0.00	0	9071	2086	2077	2071	2062	2056	2075	2060	7	620	100	1440	5	1	6930000	143	0.00	0.00	12	0.57	0.00	0.00	3815	20240624	-46.00	1976	20240624	4.25	3815	-46.00	20240624	1976	4.25	20240624	3815	-46.00	20240624	1976	4.25	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
38	20240725	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	69349480	33619	97.97	2060	2070	2060	2690	1450	2070	2062.81	0.00	0	5482	2086	2077	2071	2062	2056	2075	2060	7	620	100	1440	5	1	6930000	143	0.00	0.00	12	0.49	0.00	0.00	3815	20240624	-45.87	1976	20240624	4.50	3815	-45.87	20240624	1976	4.50	20240624	3815	-45.87	20240624	1976	4.50	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
39	20240725	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	56651750	27466	80.04	2060	2070	2060	2690	1450	2070	2062.61	0.00	0	2085	2086	2077	2071	2062	2056	2075	2060	7	620	100	1440	5	1	6930000	143	0.00	0.00	12	0.40	0.00	0.00	3815	20240624	-45.87	1976	20240624	4.50	3815	-45.87	20240624	1976	4.50	20240624	3815	-45.87	20240624	1976	4.50	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
40	20240725	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	34805250	16872	49.17	2060	2070	2060	2690	1450	2070	2062.90	0.00	0	-929	2086	2077	2071	2062	2056	2075	2060	7	620	100	1440	5	1	6930000	143	0.00	0.00	12	0.24	0.00	0.00	3815	20240624	-46.00	1976	20240624	4.25	3815	-46.00	20240624	1976	4.25	20240624	3815	-46.00	20240624	1976	4.25	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
41	20240725	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	7714595	3744	10.91	2060	2070	2060	2690	1450	2070	2060.52	0.00	0	-129	2086	2077	2071	2062	2056	2075	2060	7	620	100	1440	5	1	6930000	143	0.00	0.00	12	0.05	0.00	0.00	3815	20240624	-46.00	1976	20240624	4.25	3815	-46.00	20240624	1976	4.25	20240624	3815	-46.00	20240624	1976	4.25	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
42	20240724	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	69476460	33494	56.53	2080	2080	2065	2700	1460	2080	2074.30	0.00	0	-15000	2090	2085	2075	2070	2060	2087	2072	7	620	100	1450	5	1	6930000	143	0.00	0.00	12	0.48	0.00	0.00	3815	20240624	-45.74	1976	20240624	4.76	3815	-45.74	20240624	1976	4.76	20240624	3815	-45.74	20240624	1976	4.76	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
43	20240724	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	68658560	33098	55.86	2080	2080	2065	2700	1460	2080	2074.40	0.00	0	-14636	2090	2085	2075	2070	2060	2087	2072	7	620	100	1450	5	1	6930000	143	0.00	0.00	12	0.48	0.00	0.00	3815	20240624	-45.74	1976	20240624	4.76	3815	-45.74	20240624	1976	4.76	20240624	3815	-45.74	20240624	1976	4.76	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
44	20240724	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	58212260	28055	47.35	2080	2080	2065	2700	1460	2080	2074.93	0.00	0	-12083	2090	2085	2075	2070	2060	2087	2072	7	620	100	1450	5	1	6930000	144	0.00	0.00	12	0.40	0.00	0.00	3815	20240624	-45.61	1976	20240624	5.01	3815	-45.61	20240624	1976	5.01	20240624	3815	-45.61	20240624	1976	5.01	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
45	20240724	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	45192340	21776	36.75	2080	2080	2065	2700	1460	2080	2075.33	0.00	0	-9531	2090	2085	2075	2070	2060	2087	2072	7	620	100	1450	5	1	6930000	144	0.00	0.00	12	0.31	0.00	0.00	3815	20240624	-45.61	1976	20240624	5.01	3815	-45.61	20240624	1976	5.01	20240624	3815	-45.61	20240624	1976	5.01	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
46	20240724	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	32210530	15514	26.18	2080	2080	2065	2700	1460	2080	2076.22	0.00	0	-6978	2090	2085	2075	2070	2060	2087	2072	7	620	100	1450	5	1	6930000	144	0.00	0.00	12	0.22	0.00	0.00	3815	20240624	-45.61	1976	20240624	5.01	3815	-45.61	20240624	1976	5.01	20240624	3815	-45.61	20240624	1976	5.01	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
47	20240724	111331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	21774395	10486	17.70	2080	2080	2065	2700	1460	2080	2076.52	0.00	0	-4425	2090	2085	2075	2070	2060	2087	2072	7	620	100	1450	5	1	6930000	144	0.00	0.00	12	0.15	0.00	0.00	3815	20240624	-45.48	1976	20240624	5.26	3815	-45.48	20240624	1976	5.26	20240624	3815	-45.48	20240624	1976	5.26	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
48	20240724	101358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	9168145	4415	7.45	2080	2080	2065	2700	1460	2080	2076.59	0.00	0	-1989	2090	2085	2075	2070	2060	2087	2072	7	620	100	1450	5	1	6930000	144	0.00	0.00	12	0.06	0.00	0.00	3815	20240624	-45.48	1976	20240624	5.26	3815	-45.48	20240624	1976	5.26	20240624	3815	-45.48	20240624	1976	5.26	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
49	20240724	091320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	682240	328	0.55	2080	2080	2080	2700	1460	2080	2080.00	0.00	0	0	2090	2085	2075	2070	2060	2087	2072	7	620	100	1450	5	1	6930000	144	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-45.48	1976	20240624	5.26	3815	-45.48	20240624	1976	5.26	20240624	3815	-45.48	20240624	1976	5.26	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
50	20240723	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	123145715	59255	74.26	2080	2080	2065	2700	1460	2080	2078.23	0.00	0	34000	2093	2086	2073	2066	2053	2090	2070	7	620	100	1450	5	1	6930000	144	0.00	0.00	12	0.86	0.00	0.00	3815	20240624	-45.48	1976	20240624	5.26	3815	-45.48	20240624	1976	5.26	20240624	3815	-45.48	20240624	1976	5.26	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
51	20240723	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	122260390	58829	73.73	2080	2080	2065	2700	1460	2080	2078.23	0.00	0	34144	2093	2086	2073	2066	2053	2090	2070	7	620	100	1450	5	1	6930000	144	0.00	0.00	12	0.85	0.00	0.00	3815	20240624	-45.48	1976	20240624	5.26	3815	-45.48	20240624	1976	5.26	20240624	3815	-45.48	20240624	1976	5.26	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
52	20240723	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	106943835	51462	64.49	2080	2080	2065	2700	1460	2080	2078.11	0.00	0	29563	2093	2086	2073	2066	2053	2090	2070	7	620	100	1450	5	1	6930000	144	0.00	0.00	12	0.74	0.00	0.00	3815	20240624	-45.48	1976	20240624	5.26	3815	-45.48	20240624	1976	5.26	20240624	3815	-45.48	20240624	1976	5.26	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
53	20240723	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	89137915	42898	53.76	2080	2080	2065	2700	1460	2080	2077.90	0.00	0	23832	2093	2086	2073	2066	2053	2090	2070	7	620	100	1450	5	1	6930000	144	0.00	0.00	12	0.62	0.00	0.00	3815	20240624	-45.48	1976	20240624	5.26	3815	-45.48	20240624	1976	5.26	20240624	3815	-45.48	20240624	1976	5.26	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
54	20240723	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	70053285	33719	42.26	2080	2080	2065	2700	1460	2080	2077.56	0.00	0	17682	2093	2086	2073	2066	2053	2090	2070	7	620	100	1450	5	1	6930000	144	0.00	0.00	12	0.49	0.00	0.00	3815	20240624	-45.48	1976	20240624	5.26	3815	-45.48	20240624	1976	5.26	20240624	3815	-45.48	20240624	1976	5.26	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
55	20240723	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	38574055	18562	23.26	2080	2080	2065	2700	1460	2080	2078.12	0.00	0	11863	2093	2086	2073	2066	2053	2090	2070	7	620	100	1450	5	1	6930000	144	0.00	0.00	12	0.27	0.00	0.00	3815	20240624	-45.61	1976	20240624	5.01	3815	-45.61	20240624	1976	5.01	20240624	3815	-45.61	20240624	1976	5.01	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
56	20240723	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	19491310	9375	11.75	2080	2080	2065	2700	1460	2080	2079.07	0.00	0	6081	2093	2086	2073	2066	2053	2090	2070	7	620	100	1450	5	1	6930000	144	0.00	0.00	12	0.14	0.00	0.00	3815	20240624	-45.48	1976	20240624	5.26	3815	-45.48	20240624	1976	5.26	20240624	3815	-45.48	20240624	1976	5.26	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
57	20240723	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	1103065	532	0.67	2080	2080	2065	2700	1460	2080	2073.43	0.00	0	0	2093	2086	2073	2066	2053	2090	2070	7	620	100	1450	5	1	6930000	144	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-45.48	1976	20240624	5.26	3815	-45.48	20240624	1976	5.26	20240624	3815	-45.48	20240624	1976	5.26	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
58	20240722	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	10	2	0.48	165268650	79794	287.64	2065	2080	2060	2690	1450	2070	2071.19	0.00	0	20000	2080	2075	2065	2060	2050	2077	2062	7	620	100	1440	5	1	6930000	144	0.00	0.00	12	1.15	0.00	0.00	3815	20240624	-45.48	1976	20240624	5.26	3815	-45.48	20240624	1976	5.26	20240624	3815	-45.48	20240624	1976	5.26	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
59	20240722	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	163554730	78970	284.67	2065	2080	2060	2690	1450	2070	2071.10	0.00	0	20000	2080	2075	2065	2060	2050	2077	2062	7	620	100	1440	5	1	6930000	144	0.00	0.00	12	1.14	0.00	0.00	3815	20240624	-45.61	1976	20240624	5.01	3815	-45.61	20240624	1976	5.01	20240624	3815	-45.61	20240624	1976	5.01	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
60	20240722	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	136827680	66095	238.26	2065	2080	2060	2690	1450	2070	2070.17	0.00	0	16200	2080	2075	2065	2060	2050	2077	2062	7	620	100	1440	5	1	6930000	144	0.00	0.00	12	0.95	0.00	0.00	3815	20240624	-45.61	1976	20240624	5.01	3815	-45.61	20240624	1976	5.01	20240624	3815	-45.61	20240624	1976	5.01	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
61	20240722	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	88574445	42827	154.38	2065	2070	2060	2690	1450	2070	2068.19	0.00	0	11985	2080	2075	2065	2060	2050	2077	2062	7	620	100	1440	5	1	6930000	143	0.00	0.00	12	0.62	0.00	0.00	3815	20240624	-45.74	1976	20240624	4.76	3815	-45.74	20240624	1976	4.76	20240624	3815	-45.74	20240624	1976	4.76	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
62	20240722	121312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	72919280	35264	127.12	2065	2070	2060	2690	1450	2070	2067.81	0.00	0	7482	2080	2075	2065	2060	2050	2077	2062	7	620	100	1440	5	1	6930000	143	0.00	0.00	12	0.51	0.00	0.00	3815	20240624	-45.74	1976	20240624	4.76	3815	-45.74	20240624	1976	4.76	20240624	3815	-45.74	20240624	1976	4.76	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
63	20240722	111313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	53015500	25641	92.43	2065	2070	2065	2690	1450	2070	2067.61	0.00	0	2699	2080	2075	2065	2060	2050	2077	2062	7	620	100	1440	5	1	6930000	143	0.00	0.00	12	0.37	0.00	0.00	3815	20240624	-45.74	1976	20240624	4.76	3815	-45.74	20240624	1976	4.76	20240624	3815	-45.74	20240624	1976	4.76	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
64	20240722	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	19794725	9568	34.49	2065	2070	2065	2690	1450	2070	2068.85	0.00	0	0	2080	2075	2065	2060	2050	2077	2062	7	620	100	1440	5	1	6930000	143	0.00	0.00	12	0.14	0.00	0.00	3815	20240624	-45.74	1976	20240624	4.76	3815	-45.74	20240624	1976	4.76	20240624	3815	-45.74	20240624	1976	4.76	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
65	20240722	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	461085	223	0.80	2065	2070	2065	2690	1450	2070	2067.65	0.00	0	0	2080	2075	2065	2060	2050	2077	2062	7	620	100	1440	5	1	6930000	143	0.00	0.00	12	0.00	0.00	0.00	3815	20240624	-45.74	1976	20240624	4.76	3815	-45.74	20240624	1976	4.76	20240624	3815	-45.74	20240624	1976	4.76	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
66	20240719	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	57237185	27734	27.47	2060	2070	2055	2675	1445	2060	2063.79	0.00	0	-1	2073	2066	2053	2046	2033	2070	2050	7	615	100	1440	5	1	6930000	143	0.00	0.00	12	0.40	0.00	0.00	3815	20240624	-45.74	1976	20240624	4.76	3815	-45.74	20240624	1976	4.76	20240624	3815	-45.74	20240624	1976	4.76	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
67	20240719	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	57086400	27661	27.40	2060	2070	2055	2675	1445	2060	2063.79	0.00	0	-1	2073	2066	2053	2046	2033	2070	2050	7	615	100	1440	5	1	6930000	143	0.00	0.00	12	0.40	0.00	0.00	3815	20240624	-45.87	1976	20240624	4.50	3815	-45.87	20240624	1976	4.50	20240624	3815	-45.87	20240624	1976	4.50	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
68	20240719	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	54385275	26353	26.11	2060	2070	2055	2675	1445	2060	2063.72	0.00	0	-1	2073	2066	2053	2046	2033	2070	2050	7	615	100	1440	5	1	6930000	143	0.00	0.00	12	0.38	0.00	0.00	3815	20240624	-45.87	1976	20240624	4.50	3815	-45.87	20240624	1976	4.50	20240624	3815	-45.87	20240624	1976	4.50	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
69	20240719	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	53148095	25754	25.51	2060	2065	2055	2675	1445	2060	2063.68	0.00	0	-1	2073	2066	2053	2046	2033	2070	2050	7	615	100	1440	5	1	6930000	143	0.00	0.00	12	0.37	0.00	0.00	3815	20240624	-45.87	1976	20240624	4.50	3815	-45.87	20240624	1976	4.50	20240624	3815	-45.87	20240624	1976	4.50	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
70	20240719	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	45117310	21865	21.66	2060	2065	2055	2675	1445	2060	2063.45	0.00	0	-1	2073	2066	2053	2046	2033	2070	2050	7	615	100	1440	5	1	6930000	143	0.00	0.00	12	0.32	0.00	0.00	3815	20240624	-45.87	1976	20240624	4.50	3815	-45.87	20240624	1976	4.50	20240624	3815	-45.87	20240624	1976	4.50	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
71	20240719	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	41072515	19906	19.72	2060	2065	2055	2675	1445	2060	2063.32	0.00	0	-1	2073	2066	2053	2046	2033	2070	2050	7	615	100	1440	5	1	6930000	143	0.00	0.00	12	0.29	0.00	0.00	3815	20240624	-46.00	1976	20240624	4.25	3815	-46.00	20240624	1976	4.25	20240624	3815	-46.00	20240624	1976	4.25	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
72	20240719	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	0	3	0.00	19432730	9424	9.34	2060	2065	2055	2675	1445	2060	2062.05	0.00	0	-1	2073	2066	2053	2046	2033	2070	2050	7	615	100	1440	5	1	6930000	143	0.00	0.00	12	0.14	0.00	0.00	3815	20240624	-46.00	1976	20240624	4.25	3815	-46.00	20240624	1976	4.25	20240624	3815	-46.00	20240624	1976	4.25	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
73	20240719	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	4827575	2341	2.32	2060	2065	2055	2675	1445	2060	2062.18	0.00	0	0	2073	2066	2053	2046	2033	2070	2050	7	615	100	1440	5	1	6930000	143	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-45.87	1976	20240624	4.50	3815	-45.87	20240624	1976	4.50	20240624	3815	-45.87	20240624	1976	4.50	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
74	20240718	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	20	2	0.98	206999555	100943	119.25	2050	2060	2040	2650	1430	2040	2050.66	0.00	0	10493	2086	2062	2051	2027	2016	2057	2022	7	610	100	1420	5	1	6930000	143	0.00	0.00	12	1.46	0.00	0.00	3815	20240624	-46.00	1976	20240624	4.25	3815	-46.00	20240624	1976	4.25	20240624	3815	-46.00	20240624	1976	4.25	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
75	20240718	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	20	2	0.98	204408105	99685	117.77	2050	2060	2040	2650	1430	2040	2050.54	0.00	0	10032	2086	2062	2051	2027	2016	2057	2022	7	610	100	1420	5	1	6930000	143	0.00	0.00	12	1.44	0.00	0.00	3815	20240624	-46.00	1976	20240624	4.25	3815	-46.00	20240624	1976	4.25	20240624	3815	-46.00	20240624	1976	4.25	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
76	20240718	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	184436130	89963	106.28	2050	2060	2040	2650	1430	2040	2050.13	0.00	0	6586	2086	2062	2051	2027	2016	2057	2022	7	610	100	1420	5	1	6930000	142	0.00	0.00	12	1.30	0.00	0.00	3815	20240624	-46.26	1976	20240624	3.74	3815	-46.26	20240624	1976	3.74	20240624	3815	-46.26	20240624	1976	3.74	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
77	20240718	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	158499270	77313	91.34	2050	2060	2040	2650	1430	2040	2050.10	0.00	0	3640	2086	2062	2051	2027	2016	2057	2022	7	610	100	1420	5	1	6930000	142	0.00	0.00	12	1.12	0.00	0.00	3815	20240624	-46.26	1976	20240624	3.74	3815	-46.26	20240624	1976	3.74	20240624	3815	-46.26	20240624	1976	3.74	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
78	20240718	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	134990500	65842	77.78	2050	2060	2040	2650	1430	2040	2050.22	0.00	0	3568	2086	2062	2051	2027	2016	2057	2022	7	610	100	1420	5	1	6930000	142	0.00	0.00	12	0.95	0.00	0.00	3815	20240624	-46.26	1976	20240624	3.74	3815	-46.26	20240624	1976	3.74	20240624	3815	-46.26	20240624	1976	3.74	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
79	20240718	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	15	2	0.74	112286065	54778	64.71	2050	2060	2040	2650	1430	2040	2049.84	0.00	0	3611	2086	2062	2051	2027	2016	2057	2022	7	610	100	1420	5	1	6930000	142	0.00	0.00	12	0.79	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
80	20240718	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	60802795	29762	35.16	2050	2060	2040	2650	1430	2040	2042.97	0.00	0	3493	2086	2062	2051	2027	2016	2057	2022	7	610	100	1420	5	1	6930000	142	0.00	0.00	12	0.43	0.00	0.00	3815	20240624	-46.26	1976	20240624	3.74	3815	-46.26	20240624	1976	3.74	20240624	3815	-46.26	20240624	1976	3.74	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
81	20240718	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	50158050	24566	29.02	2050	2060	2040	2650	1430	2040	2041.77	0.00	0	1826	2086	2062	2051	2027	2016	2057	2022	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	0.35	0.00	0.00	3815	20240624	-46.53	1976	20240624	3.24	3815	-46.53	20240624	1976	3.24	20240624	3815	-46.53	20240624	1976	3.24	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
82	20240717	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-30	5	-1.45	174559770	84647	84.39	2060	2075	2040	2690	1450	2070	2062.38	0.00	0	5312	2083	2076	2063	2056	2043	2080	2060	7	620	100	1440	5	1	6930000	141	0.00	0.00	12	1.22	0.00	0.00	3815	20240624	-46.53	1976	20240624	3.24	3815	-46.53	20240624	1976	3.24	20240624	3815	-46.53	20240624	1976	3.24	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
83	20240717	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	157942770	76503	76.27	2060	2075	2055	2690	1450	2070	2064.53	0.00	0	4380	2083	2076	2063	2056	2043	2080	2060	7	620	100	1440	5	1	6930000	143	0.00	0.00	12	1.10	0.00	0.00	3815	20240624	-45.74	1976	20240624	4.76	3815	-45.74	20240624	1976	4.76	20240624	3815	-45.74	20240624	1976	4.76	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
84	20240717	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	132589385	64177	63.99	2060	2075	2055	2690	1450	2070	2066.00	0.00	0	3830	2083	2076	2063	2056	2043	2080	2060	7	620	100	1440	5	1	6930000	143	0.00	0.00	12	0.93	0.00	0.00	3815	20240624	-45.87	1976	20240624	4.50	3815	-45.87	20240624	1976	4.50	20240624	3815	-45.87	20240624	1976	4.50	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
85	20240717	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	113603220	54956	54.79	2060	2075	2055	2690	1450	2070	2067.17	0.00	0	3003	2083	2076	2063	2056	2043	2080	2060	7	620	100	1440	5	1	6930000	143	0.00	0.00	12	0.79	0.00	0.00	3815	20240624	-45.87	1976	20240624	4.50	3815	-45.87	20240624	1976	4.50	20240624	3815	-45.87	20240624	1976	4.50	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
86	20240717	121343	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	94740685	45807	45.67	2060	2075	2055	2690	1450	2070	2068.26	0.00	0	2364	2083	2076	2063	2056	2043	2080	2060	7	620	100	1440	5	1	6930000	143	0.00	0.00	12	0.66	0.00	0.00	3815	20240624	-46.00	1976	20240624	4.25	3815	-46.00	20240624	1976	4.25	20240624	3815	-46.00	20240624	1976	4.25	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
87	20240717	111345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	70174805	33914	33.81	2060	2075	2055	2690	1450	2070	2069.20	0.00	0	1529	2083	2076	2063	2056	2043	2080	2060	7	620	100	1440	5	1	6930000	143	0.00	0.00	12	0.49	0.00	0.00	3815	20240624	-45.74	1976	20240624	4.76	3815	-45.74	20240624	1976	4.76	20240624	3815	-45.74	20240624	1976	4.76	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
88	20240717	101348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	24925945	12086	12.05	2060	2070	2055	2690	1450	2070	2062.38	0.00	0	686	2083	2076	2063	2056	2043	2080	2060	7	620	100	1440	5	1	6930000	143	0.00	0.00	12	0.17	0.00	0.00	3815	20240624	-45.74	1976	20240624	4.76	3815	-45.74	20240624	1976	4.76	20240624	3815	-45.74	20240624	1976	4.76	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
89	20240717	091110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	1077380	523	0.52	2060	2060	2060	2690	1450	2070	2060.00	0.00	0	12	2083	2076	2063	2056	2043	2080	2060	7	620	100	1440	5	1	6930000	143	0.00	0.00	12	0.01	0.00	0.00	3815	20240624	-46.00	1976	20240624	4.25	3815	-46.00	20240624	1976	4.25	20240624	3815	-46.00	20240624	1976	4.25	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
90	20240716	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	206883575	100298	102.21	2055	2070	2050	2680	1450	2065	2062.69	0.00	0	-2445	2081	2072	2061	2052	2041	2077	2057	7	615	100	1440	5	1	6930000	143	0.00	0.00	12	1.45	0.00	0.00	3815	20240624	-45.74	1976	20240624	4.76	3815	-45.74	20240624	1976	4.76	20240624	3815	-45.74	20240624	1976	4.76	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
91	20240716	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	205226265	99494	101.39	2055	2070	2050	2680	1450	2065	2062.70	0.00	0	-1950	2081	2072	2061	2052	2041	2077	2057	7	615	100	1440	5	1	6930000	143	0.00	0.00	12	1.44	0.00	0.00	3815	20240624	-45.74	1976	20240624	4.76	3815	-45.74	20240624	1976	4.76	20240624	3815	-45.74	20240624	1976	4.76	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
92	20240716	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	184226765	89325	91.02	2055	2070	2050	2680	1450	2065	2062.43	0.00	0	-2321	2081	2072	2061	2052	2041	2077	2057	7	615	100	1440	5	1	6930000	143	0.00	0.00	12	1.29	0.00	0.00	3815	20240624	-45.87	1976	20240624	4.50	3815	-45.87	20240624	1976	4.50	20240624	3815	-45.87	20240624	1976	4.50	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
93	20240716	131356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	179395310	86985	88.64	2055	2070	2050	2680	1450	2065	2062.37	0.00	0	-2684	2081	2072	2061	2052	2041	2077	2057	7	615	100	1440	5	1	6930000	143	0.00	0.00	12	1.26	0.00	0.00	3815	20240624	-45.87	1976	20240624	4.50	3815	-45.87	20240624	1976	4.50	20240624	3815	-45.87	20240624	1976	4.50	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
94	20240716	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	92604020	45022	45.88	2055	2065	2050	2680	1450	2065	2056.86	0.00	0	-3008	2081	2072	2061	2052	2041	2077	2057	7	615	100	1440	5	1	6930000	143	0.00	0.00	12	0.65	0.00	0.00	3815	20240624	-45.87	1976	20240624	4.50	3815	-45.87	20240624	1976	4.50	20240624	3815	-45.87	20240624	1976	4.50	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
95	20240716	111354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	89742265	43635	44.46	2055	2065	2050	2680	1450	2065	2056.66	0.00	0	-3291	2081	2072	2061	2052	2041	2077	2057	7	615	100	1440	5	1	6930000	143	0.00	0.00	12	0.63	0.00	0.00	3815	20240624	-45.87	1976	20240624	4.50	3815	-45.87	20240624	1976	4.50	20240624	3815	-45.87	20240624	1976	4.50	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
96	20240716	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	64957805	31607	32.21	2055	2060	2050	2680	1450	2065	2055.17	0.00	0	-3664	2081	2072	2061	2052	2041	2077	2057	7	615	100	1440	5	1	6930000	142	0.00	0.00	12	0.46	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
97	20240716	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-10	5	-0.48	29591135	14397	14.67	2055	2060	2055	2680	1450	2065	2055.37	0.00	0	-3778	2081	2072	2061	2052	2041	2077	2057	7	615	100	1440	5	1	6930000	142	0.00	0.00	12	0.21	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
98	20240715	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	202013620	98134	138.72	2060	2070	2050	2670	1440	2055	2058.55	0.00	0	11277	2071	2062	2051	2042	2031	2067	2047	7	615	100	1430	5	1	6930000	143	0.00	0.00	12	1.42	0.00	0.00	3815	20240624	-45.87	1976	20240624	4.50	3815	-45.87	20240624	1976	4.50	20240624	3815	-45.87	20240624	1976	4.50	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
99	20240715	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	201641990	97954	138.46	2060	2070	2050	2670	1440	2055	2058.54	0.00	0	11105	2071	2062	2051	2042	2031	2067	2047	7	615	100	1430	5	1	6930000	143	0.00	0.00	12	1.41	0.00	0.00	3815	20240624	-45.87	1976	20240624	4.50	3815	-45.87	20240624	1976	4.50	20240624	3815	-45.87	20240624	1976	4.50	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
100	20240715	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	142562905	69338	98.01	2060	2060	2050	2670	1440	2055	2056.06	0.00	0	9363	2071	2062	2051	2042	2031	2067	2047	7	615	100	1430	5	1	6930000	143	0.00	0.00	12	1.00	0.00	0.00	3815	20240624	-46.00	1976	20240624	4.25	3815	-46.00	20240624	1976	4.25	20240624	3815	-46.00	20240624	1976	4.25	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
101	20240715	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	99767755	48558	68.64	2060	2060	2050	2670	1440	2055	2054.61	0.00	0	7621	2071	2062	2051	2042	2031	2067	2047	7	615	100	1430	5	1	6930000	143	0.00	0.00	12	0.70	0.00	0.00	3815	20240624	-46.00	1976	20240624	4.25	3815	-46.00	20240624	1976	4.25	20240624	3815	-46.00	20240624	1976	4.25	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
102	20240715	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	90129400	43873	62.02	2060	2060	2050	2670	1440	2055	2054.32	0.00	0	5905	2071	2062	2051	2042	2031	2067	2047	7	615	100	1430	5	1	6930000	143	0.00	0.00	12	0.63	0.00	0.00	3815	20240624	-46.00	1976	20240624	4.25	3815	-46.00	20240624	1976	4.25	20240624	3815	-46.00	20240624	1976	4.25	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
103	20240715	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	82989965	40403	57.11	2060	2060	2050	2670	1440	2055	2054.05	0.00	0	4191	2071	2062	2051	2042	2031	2067	2047	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.58	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
104	20240715	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	45427850	22126	31.28	2060	2060	2050	2670	1440	2055	2053.14	0.00	0	2477	2071	2062	2051	2042	2031	2067	2047	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.32	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
105	20240715	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	17399620	8484	11.99	2060	2060	2050	2670	1440	2055	2050.87	0.00	0	0	2071	2062	2051	2042	2031	2067	2047	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.12	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
106	20240712	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	144966550	70726	56.79	2050	2060	2040	2665	1435	2050	2049.69	0.15	0	864	2063	2056	2048	2041	2033	2060	2045	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	1.02	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		10434	N	N	0	N	00	N
107	20240712	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	144159930	70333	56.48	2050	2060	2040	2665	1435	2050	2049.68	0.15	0	869	2063	2056	2048	2041	2033	2060	2045	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	1.01	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		10434	N	N	0	N	00	N
108	20240712	141337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	98411520	48021	38.56	2050	2060	2040	2665	1435	2050	2049.34	0.15	0	-2294	2063	2056	2048	2041	2033	2060	2045	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.69	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		10434	N	N	0	N	00	N
109	20240712	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	71455195	34900	28.02	2050	2055	2040	2665	1435	2050	2047.43	0.15	0	-5216	2063	2056	2048	2041	2033	2060	2045	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.50	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		10434	N	N	0	N	00	N
110	20240712	121333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	60397330	29513	23.70	2050	2055	2040	2665	1435	2050	2046.47	0.15	0	-8126	2063	2056	2048	2041	2033	2060	2045	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.43	0.00	0.00	3815	20240624	-46.26	1976	20240624	3.74	3815	-46.26	20240624	1976	3.74	20240624	3815	-46.26	20240624	1976	3.74	20240624	0.00	N	478440	100	6 억		10434	N	N	0	N	00	N
111	20240712	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	52110305	25471	20.45	2050	2050	2040	2665	1435	2050	2045.87	0.15	0	-11036	2063	2056	2048	2041	2033	2060	2045	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.37	0.00	0.00	3815	20240624	-46.26	1976	20240624	3.74	3815	-46.26	20240624	1976	3.74	20240624	3815	-46.26	20240624	1976	3.74	20240624	0.00	N	478440	100	6 억		10434	N	N	0	N	00	N
112	20240712	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	44913030	21960	17.63	2050	2050	2040	2665	1435	2050	2045.22	0.15	0	-14012	2063	2056	2048	2041	2033	2060	2045	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.32	0.00	0.00	3815	20240624	-46.26	1976	20240624	3.74	3815	-46.26	20240624	1976	3.74	20240624	3815	-46.26	20240624	1976	3.74	20240624	0.00	N	478440	100	6 억		10434	N	N	0	N	00	N
113	20240712	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	31471345	15389	12.36	2050	2050	2040	2665	1435	2050	2045.05	0.15	0	-15136	2063	2056	2048	2041	2033	2060	2045	7	615	100	1430	5	1	6930000	141	0.00	0.00	12	0.22	0.00	0.00	3815	20240624	-46.53	1976	20240624	3.24	3815	-46.53	20240624	1976	3.24	20240624	3815	-46.53	20240624	1976	3.24	20240624	0.00	N	478440	100	6 억		10434	N	N	0	N	00	N
114	20240711	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	255168000	124430	128.79	2040	2055	2040	2665	1435	2050	2050.70	0.65	0	-34719	2060	2055	2045	2040	2030	2057	2042	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	1.80	0.00	0.00	3815	20240624	-46.26	1976	20240624	3.74	3815	-46.26	20240624	1976	3.74	20240624	3815	-46.26	20240624	1976	3.74	20240624	0.00	N	478440	100	6 억		45153	N	N	0	N	00	N
115	20240711	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	253185650	123463	127.78	2040	2055	2040	2665	1435	2050	2050.70	0.65	0	-34287	2060	2055	2045	2040	2030	2057	2042	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	1.78	0.00	0.00	3815	20240624	-46.26	1976	20240624	3.74	3815	-46.26	20240624	1976	3.74	20240624	3815	-46.26	20240624	1976	3.74	20240624	0.00	N	478440	100	6 억		45153	N	N	0	N	00	N
116	20240711	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	219897315	107262	111.02	2040	2055	2040	2665	1435	2050	2050.10	0.65	0	-34185	2060	2055	2045	2040	2030	2057	2042	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	1.55	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		45153	N	N	0	N	00	N
117	20240711	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	199164135	97168	100.57	2040	2055	2040	2665	1435	2050	2049.69	0.65	0	-34185	2060	2055	2045	2040	2030	2057	2042	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	1.40	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		45153	N	N	0	N	00	N
118	20240711	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	5	2	0.24	198845995	97013	100.41	2040	2055	2040	2665	1435	2050	2049.68	0.65	0	-34185	2060	2055	2045	2040	2030	2057	2042	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	1.40	0.00	0.00	3815	20240624	-46.13	1976	20240624	4.00	3815	-46.13	20240624	1976	4.00	20240624	3815	-46.13	20240624	1976	4.00	20240624	0.00	N	478440	100	6 억		45153	N	N	0	N	00	N
119	20240711	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	190481165	92933	96.19	2040	2055	2040	2665	1435	2050	2049.66	0.65	0	-34185	2060	2055	2045	2040	2030	2057	2042	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	1.34	0.00	0.00	3815	20240624	-46.26	1976	20240624	3.74	3815	-46.26	20240624	1976	3.74	20240624	3815	-46.26	20240624	1976	3.74	20240624	0.00	N	478440	100	6 억		45153	N	N	0	N	00	N
120	20240711	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	0	3	0.00	131610735	64277	66.53	2040	2055	2040	2665	1435	2050	2047.56	0.65	0	-34185	2060	2055	2045	2040	2030	2057	2042	7	615	100	1430	5	1	6930000	142	0.00	0.00	12	0.93	0.00	0.00	3815	20240624	-46.26	1976	20240624	3.74	3815	-46.26	20240624	1976	3.74	20240624	3815	-46.26	20240624	1976	3.74	20240624	0.00	N	478440	100	6 억		45153	N	N	0	N	00	N
121	20240711	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-10	5	-0.49	22435525	10971	11.36	2040	2050	2040	2665	1435	2050	2044.98	0.65	0	-8269	2060	2055	2045	2040	2030	2057	2042	7	615	100	1430	5	1	6930000	141	0.00	0.00	12	0.16	0.00	0.00	3815	20240624	-46.53	1976	20240624	3.24	3815	-46.53	20240624	1976	3.24	20240624	3815	-46.53	20240624	1976	3.24	20240624	0.00	N	478440	100	6 억		45153	N	N	0	N	00	N
122	20240710	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	197417600	96607	39.39	2040	2050	2035	2650	1430	2040	2043.51	1.04	0	-19756	2053	2046	2038	2031	2023	2050	2035	7	610	100	1420	5	1	6930000	142	0.00	0.00	12	1.39	0.00	0.00	3815	20240624	-46.26	1976	20240624	3.74	3815	-46.26	20240624	1976	3.74	20240624	3815	-46.26	20240624	1976	3.74	20240624	0.00	N	478440	100	6 억		71909	N	N	0	N	00	N
123	20240710	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	194291145	95081	38.76	2040	2050	2035	2650	1430	2040	2043.43	1.04	0	-20036	2053	2046	2038	2031	2023	2050	2035	7	610	100	1420	5	1	6930000	142	0.00	0.00	12	1.37	0.00	0.00	3815	20240624	-46.40	1976	20240624	3.49	3815	-46.40	20240624	1976	3.49	20240624	3815	-46.40	20240624	1976	3.49	20240624	0.00	N	478440	100	6 억		71909	N	N	0	N	00	N
124	20240710	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	139013965	68011	27.73	2040	2050	2035	2650	1430	2040	2043.99	1.04	0	-4416	2053	2046	2038	2031	2023	2050	2035	7	610	100	1420	5	1	6930000	142	0.00	0.00	12	0.98	0.00	0.00	3815	20240624	-46.26	1976	20240624	3.74	3815	-46.26	20240624	1976	3.74	20240624	3815	-46.26	20240624	1976	3.74	20240624	0.00	N	478440	100	6 억		71909	N	N	0	N	00	N
125	20240710	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	121807040	59613	24.30	2040	2050	2035	2650	1430	2040	2043.30	1.04	0	-7129	2053	2046	2038	2031	2023	2050	2035	7	610	100	1420	5	1	6930000	142	0.00	0.00	12	0.86	0.00	0.00	3815	20240624	-46.26	1976	20240624	3.74	3815	-46.26	20240624	1976	3.74	20240624	3815	-46.26	20240624	1976	3.74	20240624	0.00	N	478440	100	6 억		71909	N	N	0	N	00	N
126	20240710	121317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	10	2	0.49	107963300	52852	21.55	2040	2050	2035	2650	1430	2040	2042.75	1.04	0	-7269	2053	2046	2038	2031	2023	2050	2035	7	610	100	1420	5	1	6930000	142	0.00	0.00	12	0.76	0.00	0.00	3815	20240624	-46.26	1976	20240624	3.74	3815	-46.26	20240624	1976	3.74	20240624	3815	-46.26	20240624	1976	3.74	20240624	0.00	N	478440	100	6 억		71909	N	N	0	N	00	N
127	20240710	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	5	2	0.25	93526125	45791	18.67	2040	2050	2035	2650	1430	2040	2042.46	1.04	0	-7269	2053	2046	2038	2031	2023	2050	2035	7	610	100	1420	5	1	6930000	142	0.00	0.00	12	0.66	0.00	0.00	3815	20240624	-46.40	1976	20240624	3.49	3815	-46.40	20240624	1976	3.49	20240624	3815	-46.40	20240624	1976	3.49	20240624	0.00	N	478440	100	6 억		71909	N	N	0	N	00	N
128	20240710	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	40923050	20073	8.18	2040	2045	2035	2650	1430	2040	2038.71	1.04	0	-6279	2053	2046	2038	2031	2023	2050	2035	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	0.29	0.00	0.00	3815	20240624	-46.53	1976	20240624	3.24	3815	-46.53	20240624	1976	3.24	20240624	3815	-46.53	20240624	1976	3.24	20240624	0.00	N	478440	100	6 억		71909	N	N	0	N	00	N
129	20240710	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	0	3	0.00	3593020	1763	0.72	2040	2040	2035	2650	1430	2040	2038.01	1.04	0	-865	2053	2046	2038	2031	2023	2050	2035	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	0.03	0.00	0.00	3815	20240624	-46.53	1976	20240624	3.24	3815	-46.53	20240624	1976	3.24	20240624	3815	-46.53	20240624	1976	3.24	20240624	0.00	N	478440	100	6 억		71909	N	N	0	N	00	N
130	20240709	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	499275845	244977	111.01	2035	2045	2030	2645	1425	2035	2038.05	0.24	0	55336	2051	2042	2026	2017	2001	2047	2022	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	3.54	0.00	0.00	3815	20240624	-46.53	1976	20240624	3.24	3815	-46.53	20240624	1976	3.24	20240624	3815	-46.53	20240624	1976	3.24	20240624	0.00	N	478440	100	6 억		16573	N	N	0	N	00	N
131	20240709	151320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	497537765	244125	110.62	2035	2045	2030	2645	1425	2035	2038.05	0.24	0	55719	2051	2042	2026	2017	2001	2047	2022	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	3.52	0.00	0.00	3815	20240624	-46.53	1976	20240624	3.24	3815	-46.53	20240624	1976	3.24	20240624	3815	-46.53	20240624	1976	3.24	20240624	0.00	N	478440	100	6 억		16573	N	N	0	N	00	N
132	20240709	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	479457210	235262	106.60	2035	2045	2030	2645	1425	2035	2037.97	0.24	0	55719	2051	2042	2026	2017	2001	2047	2022	7	610	100	1420	5	1	6930000	142	0.00	0.00	12	3.39	0.00	0.00	3815	20240624	-46.40	1976	20240624	3.49	3815	-46.40	20240624	1976	3.49	20240624	3815	-46.40	20240624	1976	3.49	20240624	0.00	N	478440	100	6 억		16573	N	N	0	N	00	N
133	20240709	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	475287260	233221	105.68	2035	2045	2030	2645	1425	2035	2037.93	0.24	0	55719	2051	2042	2026	2017	2001	2047	2022	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	3.37	0.00	0.00	3815	20240624	-46.53	1976	20240624	3.24	3815	-46.53	20240624	1976	3.24	20240624	3815	-46.53	20240624	1976	3.24	20240624	0.00	N	478440	100	6 억		16573	N	N	0	N	00	N
134	20240709	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	473371685	232282	105.25	2035	2045	2030	2645	1425	2035	2037.92	0.24	0	55719	2051	2042	2026	2017	2001	2047	2022	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	3.35	0.00	0.00	3815	20240624	-46.53	1976	20240624	3.24	3815	-46.53	20240624	1976	3.24	20240624	3815	-46.53	20240624	1976	3.24	20240624	0.00	N	478440	100	6 억		16573	N	N	0	N	00	N
135	20240709	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	5	2	0.25	464897695	228131	103.37	2035	2040	2030	2645	1425	2035	2037.85	0.24	0	55719	2051	2042	2026	2017	2001	2047	2022	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	3.29	0.00	0.00	3815	20240624	-46.53	1976	20240624	3.24	3815	-46.53	20240624	1976	3.24	20240624	3815	-46.53	20240624	1976	3.24	20240624	0.00	N	478440	100	6 억		16573	N	N	0	N	00	N
136	20240709	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	277097685	136033	61.64	2035	2040	2030	2645	1425	2035	2036.99	0.24	0	55336	2051	2042	2026	2017	2001	2047	2022	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	1.96	0.00	0.00	3815	20240624	-46.66	1976	20240624	2.99	3815	-46.66	20240624	1976	2.99	20240624	3815	-46.66	20240624	1976	2.99	20240624	0.00	N	478440	100	6 억		16573	N	N	0	N	00	N
137	20240709	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	22527525	11085	5.02	2035	2035	2030	2645	1425	2035	2032.25	0.24	0	-6342	2051	2042	2026	2017	2001	2047	2022	7	610	100	1420	5	1	6930000	141	0.00	0.00	12	0.16	0.00	0.00	3815	20240624	-46.66	1976	20240624	2.99	3815	-46.66	20240624	1976	2.99	20240624	3815	-46.66	20240624	1976	2.99	20240624	0.00	N	478440	100	6 억		16573	N	N	0	N	00	N
138	20240708	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	447053955	220690	127.90	2020	2035	2010	2625	1415	2020	2025.71	0.43	0	11703	2040	2030	2015	2005	1990	2035	2010	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	3.18	0.00	0.00	3815	20240624	-46.66	1976	20240624	2.99	3815	-46.66	20240624	1976	2.99	20240624	3815	-46.66	20240624	1976	2.99	20240624	0.00	N	478440	100	6 억		29577	N	N	0	N	00	N
139	20240708	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	15	2	0.74	442149040	218278	126.50	2020	2035	2010	2625	1415	2020	2025.62	0.43	0	11303	2040	2030	2015	2005	1990	2035	2010	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	3.15	0.00	0.00	3815	20240624	-46.66	1976	20240624	2.99	3815	-46.66	20240624	1976	2.99	20240624	3815	-46.66	20240624	1976	2.99	20240624	0.00	N	478440	100	6 억		29577	N	N	0	N	00	N
140	20240708	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	430228215	212409	123.10	2020	2035	2010	2625	1415	2020	2025.47	0.43	0	10103	2040	2030	2015	2005	1990	2035	2010	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	3.07	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		29577	N	N	0	N	00	N
141	20240708	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	10	2	0.50	294413460	145609	84.39	2020	2030	2010	2625	1415	2020	2021.95	0.43	0	5643	2040	2030	2015	2005	1990	2035	2010	7	605	100	1410	5	1	6930000	141	0.00	0.00	12	2.10	0.00	0.00	3815	20240624	-46.79	1976	20240624	2.73	3815	-46.79	20240624	1976	2.73	20240624	3815	-46.79	20240624	1976	2.73	20240624	0.00	N	478440	100	6 억		29577	N	N	0	N	00	N
142	20240708	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	264805540	131023	75.93	2020	2025	2010	2625	1415	2020	2021.06	0.43	0	-3662	2040	2030	2015	2005	1990	2035	2010	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	1.89	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		29577	N	N	0	N	00	N
143	20240708	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	5	2	0.25	188851210	93514	54.19	2020	2025	2010	2625	1415	2020	2019.50	0.43	0	-13262	2040	2030	2015	2005	1990	2035	2010	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	1.35	0.00	0.00	3815	20240624	-46.92	1976	20240624	2.48	3815	-46.92	20240624	1976	2.48	20240624	3815	-46.92	20240624	1976	2.48	20240624	0.00	N	478440	100	6 억		29577	N	N	0	N	00	N
144	20240708	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	70034710	34724	20.12	2020	2020	2010	2625	1415	2020	2016.90	0.43	0	-14462	2040	2030	2015	2005	1990	2035	2010	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.50	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		29577	N	N	0	N	00	N
145	20240708	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	0	3	0.00	51689785	25631	14.85	2020	2020	2010	2625	1415	2020	2016.69	0.43	0	-14462	2040	2030	2015	2005	1990	2035	2010	7	605	100	1410	5	1	6930000	140	0.00	0.00	12	0.37	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		29577	N	N	0	N	00	N
146	20240705	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	20	2	1.00	347392390	172548	173.11	2000	2025	2000	2600	1400	2000	2013.31	0.00	0	34875	2006	2002	2001	1997	1996	2002	1997	7	600	100	1400	5	1	6930000	140	0.00	0.00	12	2.49	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
147	20240705	151305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	15	2	0.75	333308995	165565	166.10	2000	2025	2000	2600	1400	2000	2013.16	0.00	0	35014	2006	2002	2001	1997	1996	2002	1997	7	600	100	1400	5	1	6930000	140	0.00	0.00	12	2.39	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
148	20240705	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	15	2	0.75	245008095	121847	122.24	2000	2025	2000	2600	1400	2000	2010.78	0.00	0	34875	2006	2002	2001	1997	1996	2002	1997	7	600	100	1400	5	1	6930000	140	0.00	0.00	12	1.76	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
149	20240705	131304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	20	2	1.00	232598480	115690	116.07	2000	2025	2000	2600	1400	2000	2010.53	0.00	0	34875	2006	2002	2001	1997	1996	2002	1997	7	600	100	1400	5	1	6930000	140	0.00	0.00	12	1.67	0.00	0.00	3815	20240624	-47.05	1976	20240624	2.23	3815	-47.05	20240624	1976	2.23	20240624	3815	-47.05	20240624	1976	2.23	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
150	20240705	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	15	2	0.75	226526780	112677	113.04	2000	2025	2000	2600	1400	2000	2010.41	0.00	0	34875	2006	2002	2001	1997	1996	2002	1997	7	600	100	1400	5	1	6930000	140	0.00	0.00	12	1.63	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
151	20240705	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	15	2	0.75	211969100	105460	105.80	2000	2025	2000	2600	1400	2000	2009.95	0.00	0	34875	2006	2002	2001	1997	1996	2002	1997	7	600	100	1400	5	1	6930000	140	0.00	0.00	12	1.52	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
152	20240705	101301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	15	2	0.75	193506805	96291	96.60	2000	2025	2000	2600	1400	2000	2009.60	0.00	0	34875	2006	2002	2001	1997	1996	2002	1997	7	600	100	1400	5	1	6930000	140	0.00	0.00	12	1.39	0.00	0.00	3815	20240624	-47.18	1976	20240624	1.97	3815	-47.18	20240624	1976	1.97	20240624	3815	-47.18	20240624	1976	1.97	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
153	20240705	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	20816170	10386	10.42	2000	2005	2000	2600	1400	2000	2004.25	0.00	0	0	2006	2002	2001	1997	1996	2002	1997	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.15	0.00	0.00	3815	20240624	-47.44	1976	20240624	1.47	3815	-47.44	20240624	1976	1.47	20240624	3815	-47.44	20240624	1976	1.47	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
154	20240704	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	197650385	98668	62.23	2000	2005	2000	2600	1400	2000	2003.19	0.00	0	30000	2006	2002	2001	1997	1996	2002	1997	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	1.42	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
155	20240704	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	192673355	96184	60.66	2000	2005	2000	2600	1400	2000	2003.17	0.00	0	29286	2006	2002	2001	1997	1996	2002	1997	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	1.39	0.00	0.00	3815	20240624	-47.44	1976	20240624	1.47	3815	-47.44	20240624	1976	1.47	20240624	3815	-47.44	20240624	1976	1.47	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
156	20240704	141300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	153256960	76523	48.26	2000	2005	2000	2600	1400	2000	2002.76	0.00	0	16089	2006	2002	2001	1997	1996	2002	1997	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	1.10	0.00	0.00	3815	20240624	-47.44	1976	20240624	1.47	3815	-47.44	20240624	1976	1.47	20240624	3815	-47.44	20240624	1976	1.47	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
157	20240704	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	108935015	54409	34.32	2000	2005	2000	2600	1400	2000	2002.15	0.00	0	2834	2006	2002	2001	1997	1996	2002	1997	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.79	0.00	0.00	3815	20240624	-47.44	1976	20240624	1.47	3815	-47.44	20240624	1976	1.47	20240624	3815	-47.44	20240624	1976	1.47	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
158	20240704	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	90759930	45344	28.60	2000	2005	2000	2600	1400	2000	2001.59	0.00	0	460	2006	2002	2001	1997	1996	2002	1997	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.65	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
159	20240704	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	75259580	37609	23.72	2000	2005	2000	2600	1400	2000	2001.11	0.00	0	460	2006	2002	2001	1997	1996	2002	1997	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.54	0.00	0.00	3815	20240624	-47.44	1976	20240624	1.47	3815	-47.44	20240624	1976	1.47	20240624	3815	-47.44	20240624	1976	1.47	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
160	20240704	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	54456740	27222	17.17	2000	2005	2000	2600	1400	2000	2000.47	0.00	0	460	2006	2002	2001	1997	1996	2002	1997	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.39	0.00	0.00	3815	20240624	-47.44	1976	20240624	1.47	3815	-47.44	20240624	1976	1.47	20240624	3815	-47.44	20240624	1976	1.47	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
161	20240704	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	15534000	7767	4.90	2000	2000	2000	2600	1400	2000	2000.00	0.00	0	0	2006	2002	2001	1997	1996	2002	1997	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.11	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
162	20240703	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	313566480	156704	97.19	2000	2005	2000	2600	1400	2000	2001.01	0.00	0	581	2009	2004	2000	1995	1991	2007	1998	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	2.26	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
163	20240703	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	297441580	148642	92.19	2000	2005	2000	2600	1400	2000	2001.06	0.00	0	1093	2009	2004	2000	1995	1991	2007	1998	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	2.14	0.00	0.00	3815	20240624	-47.44	1976	20240624	1.47	3815	-47.44	20240624	1976	1.47	20240624	3815	-47.44	20240624	1976	1.47	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
164	20240703	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	276592605	138228	85.73	2000	2005	2000	2600	1400	2000	2000.99	0.00	0	1093	2009	2004	2000	1995	1991	2007	1998	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	1.99	0.00	0.00	3815	20240624	-47.44	1976	20240624	1.47	3815	-47.44	20240624	1976	1.47	20240624	3815	-47.44	20240624	1976	1.47	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
165	20240703	131256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	238876415	119402	74.06	2000	2005	2000	2600	1400	2000	2000.61	0.00	0	1093	2009	2004	2000	1995	1991	2007	1998	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	1.72	0.00	0.00	3815	20240624	-47.44	1976	20240624	1.47	3815	-47.44	20240624	1976	1.47	20240624	3815	-47.44	20240624	1976	1.47	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
166	20240703	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	232256770	116099	72.01	2000	2005	2000	2600	1400	2000	2000.51	0.00	0	1093	2009	2004	2000	1995	1991	2007	1998	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	1.68	0.00	0.00	3815	20240624	-47.44	1976	20240624	1.47	3815	-47.44	20240624	1976	1.47	20240624	3815	-47.44	20240624	1976	1.47	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
167	20240703	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	212050985	106003	65.75	2000	2005	2000	2600	1400	2000	2000.42	0.00	0	1093	2009	2004	2000	1995	1991	2007	1998	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	1.53	0.00	0.00	3815	20240624	-47.44	1976	20240624	1.47	3815	-47.44	20240624	1976	1.47	20240624	3815	-47.44	20240624	1976	1.47	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
168	20240703	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	182343885	91156	56.54	2000	2005	2000	2600	1400	2000	2000.35	0.00	0	1093	2009	2004	2000	1995	1991	2007	1998	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	1.32	0.00	0.00	3815	20240624	-47.44	1976	20240624	1.47	3815	-47.44	20240624	1976	1.47	20240624	3815	-47.44	20240624	1976	1.47	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
169	20240703	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	11628000	5814	3.61	2000	2000	2000	2600	1400	2000	2000.00	0.00	0	0	2009	2004	2000	1995	1991	2007	1998	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	0.08	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
170	20240702	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	321453454	160828	99.72	1996	2005	1996	2595	1399	1998	1998.74	0.00	0	2764	2009	2003	1999	1993	1989	2001	1991	7	597	100	1390	5	1	6930000	139	0.00	0.00	12	2.32	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
171	20240702	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	317947049	159075	98.64	1996	2005	1996	2595	1399	1998	1998.72	0.00	0	2904	2009	2003	1999	1993	1989	2001	1991	7	597	100	1390	5	1	6930000	139	0.00	0.00	12	2.30	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
172	20240702	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	261348395	130775	81.09	1996	2000	1996	2595	1399	1998	1998.46	0.00	0	1890	2009	2003	1999	1993	1989	2001	1991	7	597	100	1390	1	1	6930000	139	0.00	0.00	12	1.89	0.00	0.00	3815	20240624	-47.60	1976	20240624	1.16	3815	-47.60	20240624	1976	1.16	20240624	3815	-47.60	20240624	1976	1.16	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
173	20240702	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	227660612	113924	70.64	1996	2000	1996	2595	1399	1998	1998.36	0.00	0	1427	2009	2003	1999	1993	1989	2001	1991	7	597	100	1390	1	1	6930000	138	0.00	0.00	12	1.64	0.00	0.00	3815	20240624	-47.63	1976	20240624	1.11	3815	-47.63	20240624	1976	1.11	20240624	3815	-47.63	20240624	1976	1.11	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
174	20240702	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	2	2	0.10	165830761	83006	51.47	1996	2000	1996	2595	1399	1998	1997.82	0.00	0	-242	2009	2003	1999	1993	1989	2001	1991	7	597	100	1390	5	1	6930000	139	0.00	0.00	12	1.20	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
175	20240702	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	124410925	62290	38.62	1996	2000	1996	2595	1399	1998	1997.29	0.00	0	-242	2009	2003	1999	1993	1989	2001	1991	7	597	100	1390	1	1	6930000	139	0.00	0.00	12	0.90	0.00	0.00	3815	20240624	-47.60	1976	20240624	1.16	3815	-47.60	20240624	1976	1.16	20240624	3815	-47.60	20240624	1976	1.16	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
176	20240702	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	1	2	0.05	98199872	49167	30.49	1996	2000	1996	2595	1399	1998	1997.27	0.00	0	-242	2009	2003	1999	1993	1989	2001	1991	7	597	100	1390	1	1	6930000	139	0.00	0.00	12	0.71	0.00	0.00	3815	20240624	-47.60	1976	20240624	1.16	3815	-47.60	20240624	1976	1.16	20240624	3815	-47.60	20240624	1976	1.16	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
177	20240702	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	0	3	0.00	37322839	18697	11.59	1996	2000	1996	2595	1399	1998	1996.19	0.00	0	-242	2009	2003	1999	1993	1989	2001	1991	7	597	100	1390	1	1	6930000	138	0.00	0.00	12	0.27	0.00	0.00	3815	20240624	-47.63	1976	20240624	1.11	3815	-47.63	20240624	1976	1.11	20240624	3815	-47.63	20240624	1976	1.11	20240624	0.00	N	478440	100	6 억		0	N	N	0	N	00	N
178	20240701	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	321204528	160715	52.82	2000	2005	1995	2600	1400	2000	1998.60	0.08	0	-13068	2013	2006	1998	1991	1983	2010	1995	7	600	100	1400	1	1	6930000	138	0.00	0.00	12	2.32	0.00	0.00	3815	20240624	-47.63	1976	20240624	1.11	3815	-47.63	20240624	1976	1.11	20240624	3815	-47.63	20240624	1976	1.11	20240624	0.00	N	478440	100	6 억		5710	N	N	0	N	00	N
179	20240701	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	309340323	154775	50.87	2000	2005	1995	2600	1400	2000	1998.65	0.08	0	-12771	2013	2006	1998	1991	1983	2010	1995	7	600	100	1400	1	1	6930000	138	0.00	0.00	12	2.23	0.00	0.00	3815	20240624	-47.65	1976	20240624	1.06	3815	-47.65	20240624	1976	1.06	20240624	3815	-47.65	20240624	1976	1.06	20240624	0.00	N	478440	100	6 억		5710	N	N	0	N	00	N
180	20240701	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	1997	-3	5	-0.15	270621937	135391	44.50	2000	2005	1995	2600	1400	2000	1998.82	0.08	0	-13050	2013	2006	1998	1991	1983	2010	1995	7	600	100	1400	1	1	6930000	138	0.00	0.00	12	1.95	0.00	0.00	3815	20240624	-47.65	1976	20240624	1.06	3815	-47.65	20240624	1976	1.06	20240624	3815	-47.65	20240624	1976	1.06	20240624	0.00	N	478440	100	6 억		5710	N	N	0	N	00	N
181	20240701	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	251113723	125632	41.29	2000	2005	1995	2600	1400	2000	1998.80	0.08	0	-13050	2013	2006	1998	1991	1983	2010	1995	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	1.81	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		5710	N	N	0	N	00	N
182	20240701	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	238434018	119298	39.21	2000	2005	1995	2600	1400	2000	1998.64	0.08	0	-13205	2013	2006	1998	1991	1983	2010	1995	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	1.72	0.00	0.00	3815	20240624	-47.44	1976	20240624	1.47	3815	-47.44	20240624	1976	1.47	20240624	3815	-47.44	20240624	1976	1.47	20240624	0.00	N	478440	100	6 억		5710	N	N	0	N	00	N
183	20240701	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	173337955	86747	28.51	2000	2005	1995	2600	1400	2000	1998.20	0.08	0	-13826	2013	2006	1998	1991	1983	2010	1995	7	600	100	1400	5	1	6930000	139	0.00	0.00	12	1.25	0.00	0.00	3815	20240624	-47.58	1976	20240624	1.21	3815	-47.58	20240624	1976	1.21	20240624	3815	-47.58	20240624	1976	1.21	20240624	0.00	N	478440	100	6 억		5710	N	N	0	N	00	N
184	20240701	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-2	5	-0.10	113878996	56975	18.73	2000	2005	1997	2600	1400	2000	1998.75	0.08	0	-14691	2013	2006	1998	1991	1983	2010	1995	7	600	100	1400	1	1	6930000	138	0.00	0.00	12	0.82	0.00	0.00	3815	20240624	-47.63	1976	20240624	1.11	3815	-47.63	20240624	1976	1.11	20240624	3815	-47.63	20240624	1976	1.11	20240624	0.00	N	478440	100	6 억		5710	N	N	0	N	00	N
185	20240701	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-1	5	-0.05	31015928	15509	5.10	2000	2005	1999	2600	1400	2000	1999.87	0.08	0	-402	2013	2006	1998	1991	1983	2010	1995	7	600	100	1400	1	1	6930000	139	0.00	0.00	12	0.22	0.00	0.00	3815	20240624	-47.60	1976	20240624	1.16	3815	-47.60	20240624	1976	1.16	20240624	3815	-47.60	20240624	1976	1.16	20240624	0.00	N	478440	100	6 억		5710	N	N	0	N	00	N