KissMeData/479880/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	161358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	133494900	64737	111.87	2075	2075	2055	2695	1455	2075	2062.11	0.61	0	-16955	2091	2082	2066	2057	2041	2087	2062	7	620	100	1450	5	1	6870000	142	0.00	0.00	12	0.94	0.00	0.00	3275	20240626	-36.79	1980	20240626	4.55	3275	-36.79	20240626	1980	4.55	20240626	3275	-36.79	20240626	1980	4.55	20240626	0.00	N	479880	100	6 억		42144	N	N	0	N	00	N
3	20240731	151417	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	133097555	64545	111.54	2075	2075	2055	2695	1455	2075	2062.09	0.61	0	-17147	2091	2082	2066	2057	2041	2087	2062	7	620	100	1450	5	1	6870000	142	0.00	0.00	12	0.94	0.00	0.00	3275	20240626	-36.79	1980	20240626	4.55	3275	-36.79	20240626	1980	4.55	20240626	3275	-36.79	20240626	1980	4.55	20240626	0.00	N	479880	100	6 억		42144	N	N	0	N	00	N
4	20240731	141418	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	116647780	56553	97.73	2075	2075	2055	2695	1455	2075	2062.63	0.61	0	-18619	2091	2082	2066	2057	2041	2087	2062	7	620	100	1450	5	1	6870000	142	0.00	0.00	12	0.82	0.00	0.00	3275	20240626	-36.95	1980	20240626	4.29	3275	-36.95	20240626	1980	4.29	20240626	3275	-36.95	20240626	1980	4.29	20240626	0.00	N	479880	100	6 억		42144	N	N	0	N	00	N
5	20240731	131411	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	31638385	15303	26.45	2075	2075	2060	2695	1455	2075	2067.46	0.61	0	3740	2091	2082	2066	2057	2041	2087	2062	7	620	100	1450	5	1	6870000	142	0.00	0.00	12	0.22	0.00	0.00	3275	20240626	-36.95	1980	20240626	4.29	3275	-36.95	20240626	1980	4.29	20240626	3275	-36.95	20240626	1980	4.29	20240626	0.00	N	479880	100	6 억		42144	N	N	0	N	00	N
6	20240731	121413	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	26426560	12783	22.09	2075	2075	2060	2695	1455	2075	2067.32	0.61	0	2250	2091	2082	2066	2057	2041	2087	2062	7	620	100	1450	5	1	6870000	142	0.00	0.00	12	0.19	0.00	0.00	3275	20240626	-36.79	1980	20240626	4.55	3275	-36.79	20240626	1980	4.55	20240626	3275	-36.79	20240626	1980	4.55	20240626	0.00	N	479880	100	6 억		42144	N	N	0	N	00	N
7	20240731	111412	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	17101105	8274	14.30	2075	2075	2060	2695	1455	2075	2066.85	0.61	0	1920	2091	2082	2066	2057	2041	2087	2062	7	620	100	1450	5	1	6870000	142	0.00	0.00	12	0.12	0.00	0.00	3275	20240626	-36.79	1980	20240626	4.55	3275	-36.79	20240626	1980	4.55	20240626	3275	-36.79	20240626	1980	4.55	20240626	0.00	N	479880	100	6 억		42144	N	N	0	N	00	N
8	20240731	101410	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	6698200	3246	5.61	2075	2075	2060	2695	1455	2075	2063.52	0.61	0	385	2091	2082	2066	2057	2041	2087	2062	7	620	100	1450	5	1	6870000	142	0.00	0.00	12	0.05	0.00	0.00	3275	20240626	-36.79	1980	20240626	4.55	3275	-36.79	20240626	1980	4.55	20240626	3275	-36.79	20240626	1980	4.55	20240626	0.00	N	479880	100	6 억		42144	N	N	0	N	00	N
9	20240731	091408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	185850	90	0.16	2075	2075	2060	2695	1455	2075	2065.00	0.61	0	0	2091	2082	2066	2057	2041	2087	2062	7	620	100	1450	5	1	6870000	142	0.00	0.00	12	0.00	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		42144	N	N	0	N	00	N
10	20240730	161334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	15	2	0.73	119395805	57867	87.72	2055	2075	2050	2675	1445	2060	2063.28	0.65	0	9400	2090	2075	2065	2050	2040	2082	2057	7	615	100	1440	5	1	6870000	143	0.00	0.00	12	0.84	0.00	0.00	3275	20240626	-36.64	1980	20240626	4.80	3275	-36.64	20240626	1980	4.80	20240626	3275	-36.64	20240626	1980	4.80	20240626	0.00	N	479880	100	6 억		44631	N	N	0	N	00	N
11	20240730	151403	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	118533225	57451	87.09	2055	2075	2050	2675	1445	2060	2063.21	0.65	0	9200	2090	2075	2065	2050	2040	2082	2057	7	615	100	1440	5	1	6870000	142	0.00	0.00	12	0.84	0.00	0.00	3275	20240626	-36.79	1980	20240626	4.55	3275	-36.79	20240626	1980	4.55	20240626	3275	-36.79	20240626	1980	4.55	20240626	0.00	N	479880	100	6 억		44631	N	N	0	N	00	N
12	20240730	141344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	95896100	46515	70.51	2055	2070	2050	2675	1445	2060	2061.62	0.65	0	9192	2090	2075	2065	2050	2040	2082	2057	7	615	100	1440	5	1	6870000	142	0.00	0.00	12	0.68	0.00	0.00	3275	20240626	-36.79	1980	20240626	4.55	3275	-36.79	20240626	1980	4.55	20240626	3275	-36.79	20240626	1980	4.55	20240626	0.00	N	479880	100	6 억		44631	N	N	0	N	00	N
13	20240730	131351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	78710960	38213	57.93	2055	2070	2050	2675	1445	2060	2059.80	0.65	0	7558	2090	2075	2065	2050	2040	2082	2057	7	615	100	1440	5	1	6870000	142	0.00	0.00	12	0.56	0.00	0.00	3275	20240626	-36.79	1980	20240626	4.55	3275	-36.79	20240626	1980	4.55	20240626	3275	-36.79	20240626	1980	4.55	20240626	0.00	N	479880	100	6 억		44631	N	N	0	N	00	N
14	20240730	121341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	71750595	34850	52.83	2055	2070	2050	2675	1445	2060	2058.84	0.65	0	5892	2090	2075	2065	2050	2040	2082	2057	7	615	100	1440	5	1	6870000	142	0.00	0.00	12	0.51	0.00	0.00	3275	20240626	-36.79	1980	20240626	4.55	3275	-36.79	20240626	1980	4.55	20240626	3275	-36.79	20240626	1980	4.55	20240626	0.00	N	479880	100	6 억		44631	N	N	0	N	00	N
15	20240730	111351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	5	2	0.24	64971125	31573	47.86	2055	2070	2050	2675	1445	2060	2057.81	0.65	0	4258	2090	2075	2065	2050	2040	2082	2057	7	615	100	1440	5	1	6870000	142	0.00	0.00	12	0.46	0.00	0.00	3275	20240626	-36.95	1980	20240626	4.29	3275	-36.95	20240626	1980	4.29	20240626	3275	-36.95	20240626	1980	4.29	20240626	0.00	N	479880	100	6 억		44631	N	N	0	N	00	N
16	20240730	101357	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	10	2	0.49	56419335	27440	41.60	2055	2070	2050	2675	1445	2060	2056.10	0.65	0	2592	2090	2075	2065	2050	2040	2082	2057	7	615	100	1440	5	1	6870000	142	0.00	0.00	12	0.40	0.00	0.00	3275	20240626	-36.79	1980	20240626	4.55	3275	-36.79	20240626	1980	4.55	20240626	3275	-36.79	20240626	1980	4.55	20240626	0.00	N	479880	100	6 억		44631	N	N	0	N	00	N
17	20240730	091408	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	48360170	23534	35.67	2055	2055	2050	2675	1445	2060	2054.91	0.65	0	1058	2090	2075	2065	2050	2040	2082	2057	7	615	100	1440	5	1	6870000	141	0.00	0.00	12	0.34	0.00	0.00	3275	20240626	-37.40	1980	20240626	3.54	3275	-37.40	20240626	1980	3.54	20240626	3275	-37.40	20240626	1980	3.54	20240626	0.00	N	479880	100	6 억		44631	N	N	0	N	00	N
18	20240729	161332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	136352420	65968	154.38	2055	2080	2055	2670	1440	2055	2066.95	0.27	0	28187	2071	2062	2056	2047	2041	2062	2047	7	615	100	1430	5	1	6870000	142	0.00	0.00	12	0.96	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		18881	N	N	0	N	00	N
19	20240729	151353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	136331790	65958	154.36	2055	2080	2055	2670	1440	2055	2066.95	0.27	0	28188	2071	2062	2056	2047	2041	2062	2047	7	615	100	1430	5	1	6870000	142	0.00	0.00	12	0.96	0.00	0.00	3275	20240626	-36.95	1980	20240626	4.29	3275	-36.95	20240626	1980	4.29	20240626	3275	-36.95	20240626	1980	4.29	20240626	0.00	N	479880	100	6 억		18881	N	N	0	N	00	N
20	20240729	141400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	132476940	64092	149.99	2055	2080	2055	2670	1440	2055	2066.98	0.27	0	28188	2071	2062	2056	2047	2041	2062	2047	7	615	100	1430	5	1	6870000	142	0.00	0.00	12	0.93	0.00	0.00	3275	20240626	-36.95	1980	20240626	4.29	3275	-36.95	20240626	1980	4.29	20240626	3275	-36.95	20240626	1980	4.29	20240626	0.00	N	479880	100	6 억		18881	N	N	0	N	00	N
21	20240729	131400	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	131097580	63424	148.43	2055	2080	2055	2670	1440	2055	2067.00	0.27	0	28188	2071	2062	2056	2047	2041	2062	2047	7	615	100	1430	5	1	6870000	142	0.00	0.00	12	0.92	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		18881	N	N	0	N	00	N
22	20240729	121358	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	127484340	61670	144.32	2055	2080	2055	2670	1440	2055	2067.20	0.27	0	28188	2071	2062	2056	2047	2041	2062	2047	7	615	100	1430	5	1	6870000	142	0.00	0.00	12	0.90	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		18881	N	N	0	N	00	N
23	20240729	111348	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	64317225	31165	72.93	2055	2070	2055	2670	1440	2055	2063.76	0.27	0	22889	2071	2062	2056	2047	2041	2062	2047	7	615	100	1430	5	1	6870000	142	0.00	0.00	12	0.45	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		18881	N	N	0	N	00	N
24	20240729	101342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	15	2	0.73	63210995	30628	71.68	2055	2070	2055	2670	1440	2055	2063.83	0.27	0	22889	2071	2062	2056	2047	2041	2062	2047	7	615	100	1430	5	1	6870000	142	0.00	0.00	12	0.45	0.00	0.00	3275	20240626	-36.79	1980	20240626	4.55	3275	-36.79	20240626	1980	4.55	20240626	3275	-36.79	20240626	1980	4.55	20240626	0.00	N	479880	100	6 억		18881	N	N	0	N	00	N
25	20240729	091340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	248665	121	0.28	2055	2065	2055	2670	1440	2055	2055.08	0.27	0	0	2071	2062	2056	2047	2041	2062	2047	7	615	100	1430	5	1	6870000	141	0.00	0.00	12	0.00	0.00	0.00	3275	20240626	-37.25	1980	20240626	3.79	3275	-37.25	20240626	1980	3.79	20240626	3275	-37.25	20240626	1980	3.79	20240626	0.00	N	479880	100	6 억		18881	N	N	0	N	00	N
26	20240726	161321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	88030560	42730	65.07	2055	2065	2050	2670	1440	2055	2060.16	0.27	0	631	2065	2060	2055	2050	2045	2057	2047	7	615	100	1430	5	1	6870000	141	0.00	0.00	12	0.62	0.00	0.00	3275	20240626	-37.25	1980	20240626	3.79	3275	-37.25	20240626	1980	3.79	20240626	3275	-37.25	20240626	1980	3.79	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
27	20240726	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	86003995	41748	63.58	2055	2065	2050	2670	1440	2055	2060.07	0.27	0	720	2065	2060	2055	2050	2045	2057	2047	7	615	100	1430	5	1	6870000	142	0.00	0.00	12	0.61	0.00	0.00	3275	20240626	-36.95	1980	20240626	4.29	3275	-36.95	20240626	1980	4.29	20240626	3275	-36.95	20240626	1980	4.29	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
28	20240726	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	73537350	35706	54.37	2055	2065	2050	2670	1440	2055	2059.52	0.27	0	720	2065	2060	2055	2050	2045	2057	2047	7	615	100	1430	5	1	6870000	142	0.00	0.00	12	0.52	0.00	0.00	3275	20240626	-36.95	1980	20240626	4.29	3275	-36.95	20240626	1980	4.29	20240626	3275	-36.95	20240626	1980	4.29	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
29	20240726	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	10	2	0.49	59484160	28893	44.00	2055	2065	2050	2670	1440	2055	2058.77	0.27	0	720	2065	2060	2055	2050	2045	2057	2047	7	615	100	1430	5	1	6870000	142	0.00	0.00	12	0.42	0.00	0.00	3275	20240626	-36.95	1980	20240626	4.29	3275	-36.95	20240626	1980	4.29	20240626	3275	-36.95	20240626	1980	4.29	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
30	20240726	121339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	46402870	22545	34.33	2055	2065	2050	2670	1440	2055	2058.23	0.27	0	720	2065	2060	2055	2050	2045	2057	2047	7	615	100	1430	5	1	6870000	142	0.00	0.00	12	0.33	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
31	20240726	111338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	32099710	15590	23.74	2055	2065	2050	2670	1440	2055	2058.99	0.27	0	720	2065	2060	2055	2050	2045	2057	2047	7	615	100	1430	5	1	6870000	141	0.00	0.00	12	0.23	0.00	0.00	3275	20240626	-37.25	1980	20240626	3.79	3275	-37.25	20240626	1980	3.79	20240626	3275	-37.25	20240626	1980	3.79	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
32	20240726	101329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-5	5	-0.24	18723145	9087	13.84	2055	2065	2050	2670	1440	2055	2060.43	0.27	0	720	2065	2060	2055	2050	2045	2057	2047	7	615	100	1430	5	1	6870000	141	0.00	0.00	12	0.13	0.00	0.00	3275	20240626	-37.40	1980	20240626	3.54	3275	-37.40	20240626	1980	3.54	20240626	3275	-37.40	20240626	1980	3.54	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
33	20240726	091332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	3933260	1911	2.91	2055	2060	2055	2670	1440	2055	2058.22	0.27	0	491	2065	2060	2055	2050	2045	2057	2047	7	615	100	1430	5	1	6870000	141	0.00	0.00	12	0.03	0.00	0.00	3275	20240626	-37.25	1980	20240626	3.79	3275	-37.25	20240626	1980	3.79	20240626	3275	-37.25	20240626	1980	3.79	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
34	20240725	161328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	134911630	65667	105.06	2060	2060	2050	2675	1445	2060	2054.48	0.27	0	-1182	2080	2070	2065	2055	2050	2067	2052	7	615	100	1440	5	1	6870000	141	0.00	0.00	12	0.96	0.00	0.00	3275	20240626	-37.25	1980	20240626	3.79	3275	-37.25	20240626	1980	3.79	20240626	3275	-37.25	20240626	1980	3.79	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
35	20240725	151342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	125643825	61151	97.84	2060	2060	2050	2675	1445	2060	2054.65	0.27	0	-1082	2080	2070	2065	2055	2050	2067	2052	7	615	100	1440	5	1	6870000	141	0.00	0.00	12	0.89	0.00	0.00	3275	20240626	-37.40	1980	20240626	3.54	3275	-37.40	20240626	1980	3.54	20240626	3275	-37.40	20240626	1980	3.54	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
36	20240725	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	120447975	58620	93.79	2060	2060	2050	2675	1445	2060	2054.72	0.27	0	-282	2080	2070	2065	2055	2050	2067	2052	7	615	100	1440	5	1	6870000	141	0.00	0.00	12	0.85	0.00	0.00	3275	20240626	-37.40	1980	20240626	3.54	3275	-37.40	20240626	1980	3.54	20240626	3275	-37.40	20240626	1980	3.54	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
37	20240725	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	118828475	57830	92.52	2060	2060	2050	2675	1445	2060	2054.79	0.27	0	503	2080	2070	2065	2055	2050	2067	2052	7	615	100	1440	5	1	6870000	141	0.00	0.00	12	0.84	0.00	0.00	3275	20240626	-37.40	1980	20240626	3.54	3275	-37.40	20240626	1980	3.54	20240626	3275	-37.40	20240626	1980	3.54	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
38	20240725	121335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	102524140	49894	79.83	2060	2060	2050	2675	1445	2060	2054.84	0.27	0	1303	2080	2070	2065	2055	2050	2067	2052	7	615	100	1440	5	1	6870000	141	0.00	0.00	12	0.73	0.00	0.00	3275	20240626	-37.40	1980	20240626	3.54	3275	-37.40	20240626	1980	3.54	20240626	3275	-37.40	20240626	1980	3.54	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
39	20240725	111334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	100539740	48926	78.28	2060	2060	2050	2675	1445	2060	2054.93	0.27	0	2103	2080	2070	2065	2055	2050	2067	2052	7	615	100	1440	5	1	6870000	141	0.00	0.00	12	0.71	0.00	0.00	3275	20240626	-37.40	1980	20240626	3.54	3275	-37.40	20240626	1980	3.54	20240626	3275	-37.40	20240626	1980	3.54	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
40	20240725	101323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	-10	5	-0.49	92108225	44815	71.70	2060	2060	2050	2675	1445	2060	2055.30	0.27	0	2889	2080	2070	2065	2055	2050	2067	2052	7	615	100	1440	5	1	6870000	141	0.00	0.00	12	0.65	0.00	0.00	3275	20240626	-37.40	1980	20240626	3.54	3275	-37.40	20240626	1980	3.54	20240626	3275	-37.40	20240626	1980	3.54	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
41	20240725	091319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-5	5	-0.24	6379205	3097	4.95	2060	2060	2055	2675	1445	2060	2059.80	0.27	0	1921	2080	2070	2065	2055	2050	2067	2052	7	615	100	1440	5	1	6870000	141	0.00	0.00	12	0.05	0.00	0.00	3275	20240626	-37.25	1980	20240626	3.79	3275	-37.25	20240626	1980	3.79	20240626	3275	-37.25	20240626	1980	3.79	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
42	20240724	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	129184070	62503	187.20	2075	2075	2060	2690	1450	2070	2066.85	0.27	0	-12418	2083	2076	2068	2061	2053	2077	2062	7	620	100	1440	5	1	6870000	142	0.00	0.00	12	0.91	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
43	20240724	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	126427790	61165	183.19	2075	2075	2060	2690	1450	2070	2067.00	0.27	0	-12058	2083	2076	2068	2061	2053	2077	2062	7	620	100	1440	5	1	6870000	142	0.00	0.00	12	0.89	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
44	20240724	141333	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	119382085	57745	172.95	2075	2075	2060	2690	1450	2070	2067.40	0.27	0	-10363	2083	2076	2068	2061	2053	2077	2062	7	620	100	1440	5	1	6870000	142	0.00	0.00	12	0.84	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
45	20240724	131335	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	101819850	49232	147.45	2075	2075	2060	2690	1450	2070	2068.16	0.27	0	-7843	2083	2076	2068	2061	2053	2077	2062	7	620	100	1440	5	1	6870000	142	0.00	0.00	12	0.72	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
46	20240724	121336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	88487960	42764	128.08	2075	2075	2060	2690	1450	2070	2069.22	0.27	0	-5323	2083	2076	2068	2061	2053	2077	2062	7	620	100	1440	5	1	6870000	142	0.00	0.00	12	0.62	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
47	20240724	111332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	82946060	40074	120.02	2075	2075	2060	2690	1450	2070	2069.82	0.27	0	-2803	2083	2076	2068	2061	2053	2077	2062	7	620	100	1440	5	1	6870000	142	0.00	0.00	12	0.58	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
48	20240724	101359	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	50842115	24523	73.45	2075	2075	2065	2690	1450	2070	2073.24	0.27	0	-343	2083	2076	2068	2061	2053	2077	2062	7	620	100	1440	5	1	6870000	142	0.00	0.00	12	0.36	0.00	0.00	3275	20240626	-36.95	1980	20240626	4.29	3275	-36.95	20240626	1980	4.29	20240626	3275	-36.95	20240626	1980	4.29	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
49	20240724	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	42738935	20599	61.69	2075	2075	2065	2690	1450	2070	2074.81	0.27	0	4	2083	2076	2068	2061	2053	2077	2062	7	620	100	1440	5	1	6870000	142	0.00	0.00	12	0.30	0.00	0.00	3275	20240626	-36.95	1980	20240626	4.29	3275	-36.95	20240626	1980	4.29	20240626	3275	-36.95	20240626	1980	4.29	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
50	20240723	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	69023165	33389	70.11	2070	2075	2060	2695	1455	2075	2067.24	0.29	0	-2730	2085	2080	2070	2065	2055	2082	2067	7	620	100	1450	5	1	6870000	142	0.00	0.00	12	0.49	0.00	0.00	3275	20240626	-36.79	1980	20240626	4.55	3275	-36.79	20240626	1980	4.55	20240626	3275	-36.79	20240626	1980	4.55	20240626	0.00	N	479880	100	6 억		19880	N	N	0	N	00	N
51	20240723	151339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	68349970	33063	69.42	2070	2075	2060	2695	1455	2075	2067.26	0.29	0	-2405	2085	2080	2070	2065	2055	2082	2067	7	620	100	1450	5	1	6870000	142	0.00	0.00	12	0.48	0.00	0.00	3275	20240626	-36.95	1980	20240626	4.29	3275	-36.95	20240626	1980	4.29	20240626	3275	-36.95	20240626	1980	4.29	20240626	0.00	N	479880	100	6 억		19880	N	N	0	N	00	N
52	20240723	141313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	60543665	29283	61.48	2070	2075	2060	2695	1455	2075	2067.54	0.29	0	-1701	2085	2080	2070	2065	2055	2082	2067	7	620	100	1450	5	1	6870000	142	0.00	0.00	12	0.43	0.00	0.00	3275	20240626	-36.79	1980	20240626	4.55	3275	-36.79	20240626	1980	4.55	20240626	3275	-36.79	20240626	1980	4.55	20240626	0.00	N	479880	100	6 억		19880	N	N	0	N	00	N
53	20240723	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	58252905	28172	59.15	2070	2075	2060	2695	1455	2075	2067.76	0.29	0	-1013	2085	2080	2070	2065	2055	2082	2067	7	620	100	1450	5	1	6870000	142	0.00	0.00	12	0.41	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		19880	N	N	0	N	00	N
54	20240723	121319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	43818030	21180	44.47	2070	2075	2065	2695	1455	2075	2068.84	0.29	0	-389	2085	2080	2070	2065	2055	2082	2067	7	620	100	1450	5	1	6870000	142	0.00	0.00	12	0.31	0.00	0.00	3275	20240626	-36.95	1980	20240626	4.29	3275	-36.95	20240626	1980	4.29	20240626	3275	-36.95	20240626	1980	4.29	20240626	0.00	N	479880	100	6 억		19880	N	N	0	N	00	N
55	20240723	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	17002740	8219	17.26	2070	2075	2065	2695	1455	2075	2068.71	0.29	0	134	2085	2080	2070	2065	2055	2082	2067	7	620	100	1450	5	1	6870000	142	0.00	0.00	12	0.12	0.00	0.00	3275	20240626	-36.95	1980	20240626	4.29	3275	-36.95	20240626	1980	4.29	20240626	3275	-36.95	20240626	1980	4.29	20240626	0.00	N	479880	100	6 억		19880	N	N	0	N	00	N
56	20240723	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	10449870	5046	10.59	2070	2075	2065	2695	1455	2075	2070.92	0.29	0	-1558	2085	2080	2070	2065	2055	2082	2067	7	620	100	1450	5	1	6870000	142	0.00	0.00	12	0.07	0.00	0.00	3275	20240626	-36.95	1980	20240626	4.29	3275	-36.95	20240626	1980	4.29	20240626	3275	-36.95	20240626	1980	4.29	20240626	0.00	N	479880	100	6 억		19880	N	N	0	N	00	N
57	20240723	091324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	2666845	1286	2.70	2070	2075	2070	2695	1455	2075	2073.75	0.29	0	0	2085	2080	2070	2065	2055	2082	2067	7	620	100	1450	5	1	6870000	142	0.00	0.00	12	0.02	0.00	0.00	3275	20240626	-36.79	1980	20240626	4.55	3275	-36.79	20240626	1980	4.55	20240626	3275	-36.79	20240626	1980	4.55	20240626	0.00	N	479880	100	6 억		19880	N	N	0	N	00	N
58	20240722	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	5	2	0.24	98412305	47581	88.88	2070	2075	2060	2690	1450	2070	2068.31	0.27	0	1110	2083	2076	2068	2061	2053	2080	2065	7	620	100	1440	5	1	6870000	143	0.00	0.00	12	0.69	0.00	0.00	3275	20240626	-36.64	1980	20240626	4.80	3275	-36.64	20240626	1980	4.80	20240626	3275	-36.64	20240626	1980	4.80	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
59	20240722	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	95053965	45958	85.85	2070	2075	2060	2690	1450	2070	2068.28	0.27	0	1110	2083	2076	2068	2061	2053	2080	2065	7	620	100	1440	5	1	6870000	142	0.00	0.00	12	0.67	0.00	0.00	3275	20240626	-36.79	1980	20240626	4.55	3275	-36.79	20240626	1980	4.55	20240626	3275	-36.79	20240626	1980	4.55	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
60	20240722	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	78252705	37841	70.69	2070	2075	2060	2690	1450	2070	2067.93	0.27	0	0	2083	2076	2068	2061	2053	2080	2065	7	620	100	1440	5	1	6870000	142	0.00	0.00	12	0.55	0.00	0.00	3275	20240626	-36.79	1980	20240626	4.55	3275	-36.79	20240626	1980	4.55	20240626	3275	-36.79	20240626	1980	4.55	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
61	20240722	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	73144280	35366	66.06	2070	2075	2060	2690	1450	2070	2068.21	0.27	0	0	2083	2076	2068	2061	2053	2080	2065	7	620	100	1440	5	1	6870000	142	0.00	0.00	12	0.51	0.00	0.00	3275	20240626	-36.95	1980	20240626	4.29	3275	-36.95	20240626	1980	4.29	20240626	3275	-36.95	20240626	1980	4.29	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
62	20240722	121313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	55409645	26779	50.02	2070	2075	2060	2690	1450	2070	2069.15	0.27	0	0	2083	2076	2068	2061	2053	2080	2065	7	620	100	1440	5	1	6870000	142	0.00	0.00	12	0.39	0.00	0.00	3275	20240626	-36.79	1980	20240626	4.55	3275	-36.79	20240626	1980	4.55	20240626	3275	-36.79	20240626	1980	4.55	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
63	20240722	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	52540015	25392	47.43	2070	2075	2060	2690	1450	2070	2069.16	0.27	0	0	2083	2076	2068	2061	2053	2080	2065	7	620	100	1440	5	1	6870000	142	0.00	0.00	12	0.37	0.00	0.00	3275	20240626	-36.79	1980	20240626	4.55	3275	-36.79	20240626	1980	4.55	20240626	3275	-36.79	20240626	1980	4.55	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
64	20240722	101310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-5	5	-0.24	26413935	12778	23.87	2070	2070	2060	2690	1450	2070	2067.14	0.27	0	0	2083	2076	2068	2061	2053	2080	2065	7	620	100	1440	5	1	6870000	142	0.00	0.00	12	0.19	0.00	0.00	3275	20240626	-36.95	1980	20240626	4.29	3275	-36.95	20240626	1980	4.29	20240626	3275	-36.95	20240626	1980	4.29	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
65	20240722	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	371495	180	0.34	2070	2070	2060	2690	1450	2070	2063.86	0.27	0	0	2083	2076	2068	2061	2053	2080	2065	7	620	100	1440	5	1	6870000	142	0.00	0.00	12	0.00	0.00	0.00	3275	20240626	-36.79	1980	20240626	4.55	3275	-36.79	20240626	1980	4.55	20240626	3275	-36.79	20240626	1980	4.55	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
66	20240719	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	110524225	53434	108.95	2065	2075	2060	2680	1450	2065	2068.43	0.27	0	2640	2075	2070	2065	2060	2055	2070	2060	7	615	100	1440	5	1	6870000	142	0.00	0.00	12	0.78	0.00	0.00	3275	20240626	-36.79	1980	20240626	4.55	3275	-36.79	20240626	1980	4.55	20240626	3275	-36.79	20240626	1980	4.55	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
67	20240719	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	93463190	45172	92.10	2065	2075	2060	2680	1450	2065	2069.05	0.27	0	2640	2075	2070	2065	2060	2055	2070	2060	7	615	100	1440	5	1	6870000	142	0.00	0.00	12	0.66	0.00	0.00	3275	20240626	-36.95	1980	20240626	4.29	3275	-36.95	20240626	1980	4.29	20240626	3275	-36.95	20240626	1980	4.29	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
68	20240719	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	91875205	44403	90.53	2065	2075	2060	2680	1450	2065	2069.12	0.27	0	2640	2075	2070	2065	2060	2055	2070	2060	7	615	100	1440	5	1	6870000	142	0.00	0.00	12	0.65	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
69	20240719	131247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	67606510	32623	66.52	2065	2075	2060	2680	1450	2065	2072.36	0.27	0	621	2075	2070	2065	2060	2055	2070	2060	7	615	100	1440	5	1	6870000	142	0.00	0.00	12	0.47	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
70	20240719	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	66976150	32317	65.89	2065	2075	2060	2680	1450	2065	2072.47	0.27	0	315	2075	2070	2065	2060	2055	2070	2060	7	615	100	1440	5	1	6870000	142	0.00	0.00	12	0.47	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
71	20240719	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	58243845	28097	57.29	2065	2075	2060	2680	1450	2065	2072.96	0.27	0	110	2075	2070	2065	2060	2055	2070	2060	7	615	100	1440	5	1	6870000	142	0.00	0.00	12	0.41	0.00	0.00	3275	20240626	-36.95	1980	20240626	4.29	3275	-36.95	20240626	1980	4.29	20240626	3275	-36.95	20240626	1980	4.29	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
72	20240719	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	52724100	25424	51.84	2065	2075	2060	2680	1450	2065	2073.79	0.27	0	110	2075	2070	2065	2060	2055	2070	2060	7	615	100	1440	5	1	6870000	142	0.00	0.00	12	0.37	0.00	0.00	3275	20240626	-36.95	1980	20240626	4.29	3275	-36.95	20240626	1980	4.29	20240626	3275	-36.95	20240626	1980	4.29	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
73	20240719	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	2106300	1020	2.08	2065	2065	2065	2680	1450	2065	2065.00	0.27	0	0	2075	2070	2065	2060	2055	2070	2060	7	615	100	1440	5	1	6870000	142	0.00	0.00	12	0.01	0.00	0.00	3275	20240626	-36.95	1980	20240626	4.29	3275	-36.95	20240626	1980	4.29	20240626	3275	-36.95	20240626	1980	4.29	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
74	20240718	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	101243665	49046	68.70	2065	2070	2060	2680	1450	2065	2064.26	0.27	0	9000	2098	2081	2073	2056	2048	2077	2052	7	615	100	1440	5	1	6870000	142	0.00	0.00	12	0.71	0.00	0.00	3275	20240626	-36.95	1980	20240626	4.29	3275	-36.95	20240626	1980	4.29	20240626	3275	-36.95	20240626	1980	4.29	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
75	20240718	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	99968620	48430	67.84	2065	2070	2060	2680	1450	2065	2064.19	0.27	0	8401	2098	2081	2073	2056	2048	2077	2052	7	615	100	1440	5	1	6870000	142	0.00	0.00	12	0.70	0.00	0.00	3275	20240626	-36.79	1980	20240626	4.55	3275	-36.79	20240626	1980	4.55	20240626	3275	-36.79	20240626	1980	4.55	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
76	20240718	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	5	2	0.24	76996030	37315	52.27	2065	2070	2060	2680	1450	2065	2063.41	0.27	0	3977	2098	2081	2073	2056	2048	2077	2052	7	615	100	1440	5	1	6870000	142	0.00	0.00	12	0.54	0.00	0.00	3275	20240626	-36.79	1980	20240626	4.55	3275	-36.79	20240626	1980	4.55	20240626	3275	-36.79	20240626	1980	4.55	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
77	20240718	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	57299620	27782	38.92	2065	2070	2060	2680	1450	2065	2062.47	0.27	0	0	2098	2081	2073	2056	2048	2077	2052	7	615	100	1440	5	1	6870000	142	0.00	0.00	12	0.40	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
78	20240718	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	44409320	21527	30.16	2065	2070	2060	2680	1450	2065	2062.96	0.27	0	0	2098	2081	2073	2056	2048	2077	2052	7	615	100	1440	5	1	6870000	142	0.00	0.00	12	0.31	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
79	20240718	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-5	5	-0.24	29469760	14276	20.00	2065	2070	2060	2680	1450	2065	2064.29	0.27	0	0	2098	2081	2073	2056	2048	2077	2052	7	615	100	1440	5	1	6870000	142	0.00	0.00	12	0.21	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
80	20240718	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	19640560	9511	13.32	2065	2070	2060	2680	1450	2065	2065.04	0.27	0	0	2098	2081	2073	2056	2048	2077	2052	7	615	100	1440	5	1	6870000	142	0.00	0.00	12	0.14	0.00	0.00	3275	20240626	-36.95	1980	20240626	4.29	3275	-36.95	20240626	1980	4.29	20240626	3275	-36.95	20240626	1980	4.29	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
81	20240718	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	0	3	0.00	6135110	2971	4.16	2065	2065	2060	2680	1450	2065	2065.00	0.27	0	0	2098	2081	2073	2056	2048	2077	2052	7	615	100	1440	5	1	6870000	142	0.00	0.00	12	0.04	0.00	0.00	3275	20240626	-36.95	1980	20240626	4.29	3275	-36.95	20240626	1980	4.29	20240626	3275	-36.95	20240626	1980	4.29	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
82	20240717	161340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-15	5	-0.72	147789250	71354	162.02	2075	2090	2065	2700	1460	2080	2071.21	0.37	0	-4271	2096	2087	2076	2067	2056	2092	2072	7	620	100	1450	5	1	6870000	142	0.00	0.00	12	1.04	0.00	0.00	3275	20240626	-36.95	1980	20240626	4.29	3275	-36.95	20240626	1980	4.29	20240626	3275	-36.95	20240626	1980	4.29	20240626	0.00	N	479880	100	6 억		25130	N	N	0	N	00	N
83	20240717	151347	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	147582275	71254	161.80	2075	2090	2065	2700	1460	2080	2071.21	0.37	0	-4310	2096	2087	2076	2067	2056	2092	2072	7	620	100	1450	5	1	6870000	142	0.00	0.00	12	1.04	0.00	0.00	3275	20240626	-36.79	1980	20240626	4.55	3275	-36.79	20240626	1980	4.55	20240626	3275	-36.79	20240626	1980	4.55	20240626	0.00	N	479880	100	6 억		25130	N	N	0	N	00	N
84	20240717	141345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	134451250	64906	147.38	2075	2090	2065	2700	1460	2080	2071.48	0.37	0	-4648	2096	2087	2076	2067	2056	2092	2072	7	620	100	1450	5	1	6870000	142	0.00	0.00	12	0.94	0.00	0.00	3275	20240626	-36.79	1980	20240626	4.55	3275	-36.79	20240626	1980	4.55	20240626	3275	-36.79	20240626	1980	4.55	20240626	0.00	N	479880	100	6 억		25130	N	N	0	N	00	N
85	20240717	131342	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-10	5	-0.48	109351345	52756	119.79	2075	2090	2065	2700	1460	2080	2072.78	0.37	0	-4985	2096	2087	2076	2067	2056	2092	2072	7	620	100	1450	5	1	6870000	142	0.00	0.00	12	0.77	0.00	0.00	3275	20240626	-36.79	1980	20240626	4.55	3275	-36.79	20240626	1980	4.55	20240626	3275	-36.79	20240626	1980	4.55	20240626	0.00	N	479880	100	6 억		25130	N	N	0	N	00	N
86	20240717	121344	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	57509440	27685	62.86	2075	2090	2070	2700	1460	2080	2077.28	0.37	0	949	2096	2087	2076	2067	2056	2092	2072	7	620	100	1450	5	1	6870000	143	0.00	0.00	12	0.40	0.00	0.00	3275	20240626	-36.49	1980	20240626	5.05	3275	-36.49	20240626	1980	5.05	20240626	3275	-36.49	20240626	1980	5.05	20240626	0.00	N	479880	100	6 억		25130	N	N	0	N	00	N
87	20240717	111346	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	32871985	15786	35.85	2075	2090	2070	2700	1460	2080	2082.35	0.37	0	641	2096	2087	2076	2067	2056	2092	2072	7	620	100	1450	5	1	6870000	143	0.00	0.00	12	0.23	0.00	0.00	3275	20240626	-36.64	1980	20240626	4.80	3275	-36.64	20240626	1980	4.80	20240626	3275	-36.64	20240626	1980	4.80	20240626	0.00	N	479880	100	6 억		25130	N	N	0	N	00	N
88	20240717	101349	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-5	5	-0.24	3905935	1883	4.28	2075	2080	2070	2700	1460	2080	2074.31	0.37	0	274	2096	2087	2076	2067	2056	2092	2072	7	620	100	1450	5	1	6870000	143	0.00	0.00	12	0.03	0.00	0.00	3275	20240626	-36.64	1980	20240626	4.80	3275	-36.64	20240626	1980	4.80	20240626	3275	-36.64	20240626	1980	4.80	20240626	0.00	N	479880	100	6 억		25130	N	N	0	N	00	N
89	20240717	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	0	3	0.00	16635	8	0.02	2075	2080	2075	2700	1460	2080	2079.38	0.37	0	0	2096	2087	2076	2067	2056	2092	2072	7	620	100	1450	5	1	6870000	143	0.00	0.00	12	0.00	0.00	0.00	3275	20240626	-36.49	1980	20240626	5.05	3275	-36.49	20240626	1980	5.05	20240626	3275	-36.49	20240626	1980	5.05	20240626	0.00	N	479880	100	6 억		25130	N	N	0	N	00	N
90	20240716	161345	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	91306360	44039	36.57	2070	2085	2065	2695	1455	2075	2073.31	0.47	0	-3461	2095	2085	2070	2060	2045	2090	2065	7	620	100	1450	5	1	6870000	143	0.00	0.00	12	0.64	0.00	0.00	3275	20240626	-36.49	1980	20240626	5.05	3275	-36.49	20240626	1980	5.05	20240626	3275	-36.49	20240626	1980	5.05	20240626	0.00	N	479880	100	6 억		32382	N	N	0	N	00	N
91	20240716	151401	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	89552230	43197	35.87	2070	2085	2065	2695	1455	2075	2073.11	0.47	0	-3492	2095	2085	2070	2060	2045	2090	2065	7	620	100	1450	5	1	6870000	143	0.00	0.00	12	0.63	0.00	0.00	3275	20240626	-36.49	1980	20240626	5.05	3275	-36.49	20240626	1980	5.05	20240626	3275	-36.49	20240626	1980	5.05	20240626	0.00	N	479880	100	6 억		32382	N	N	0	N	00	N
92	20240716	141354	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	10	2	0.48	83405225	40246	33.42	2070	2085	2065	2695	1455	2075	2072.39	0.47	0	-4421	2095	2085	2070	2060	2045	2090	2065	7	620	100	1450	5	1	6870000	143	0.00	0.00	12	0.59	0.00	0.00	3275	20240626	-36.34	1980	20240626	5.30	3275	-36.34	20240626	1980	5.30	20240626	3275	-36.34	20240626	1980	5.30	20240626	0.00	N	479880	100	6 억		32382	N	N	0	N	00	N
93	20240716	131356	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	80555930	38877	32.28	2070	2080	2065	2695	1455	2075	2072.07	0.47	0	-5321	2095	2085	2070	2060	2045	2090	2065	7	620	100	1450	5	1	6870000	143	0.00	0.00	12	0.57	0.00	0.00	3275	20240626	-36.49	1980	20240626	5.05	3275	-36.49	20240626	1980	5.05	20240626	3275	-36.49	20240626	1980	5.05	20240626	0.00	N	479880	100	6 억		32382	N	N	0	N	00	N
94	20240716	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	67589300	32643	27.10	2070	2080	2065	2695	1455	2075	2070.56	0.47	0	-6240	2095	2085	2070	2060	2045	2090	2065	7	620	100	1450	5	1	6870000	143	0.00	0.00	12	0.48	0.00	0.00	3275	20240626	-36.49	1980	20240626	5.05	3275	-36.49	20240626	1980	5.05	20240626	3275	-36.49	20240626	1980	5.05	20240626	0.00	N	479880	100	6 억		32382	N	N	0	N	00	N
95	20240716	111355	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	64044805	30937	25.69	2070	2080	2065	2695	1455	2075	2070.17	0.47	0	-7199	2095	2085	2070	2060	2045	2090	2065	7	620	100	1450	5	1	6870000	143	0.00	0.00	12	0.45	0.00	0.00	3275	20240626	-36.49	1980	20240626	5.05	3275	-36.49	20240626	1980	5.05	20240626	3275	-36.49	20240626	1980	5.05	20240626	0.00	N	479880	100	6 억		32382	N	N	0	N	00	N
96	20240716	101353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	32304685	15619	12.97	2070	2075	2065	2695	1455	2075	2068.29	0.47	0	-8177	2095	2085	2070	2060	2045	2090	2065	7	620	100	1450	5	1	6870000	143	0.00	0.00	12	0.23	0.00	0.00	3275	20240626	-36.64	1980	20240626	4.80	3275	-36.64	20240626	1980	4.80	20240626	3275	-36.64	20240626	1980	4.80	20240626	0.00	N	479880	100	6 억		32382	N	N	0	N	00	N
97	20240716	091352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	2550240	1232	1.02	2070	2070	2070	2695	1455	2075	2070.00	0.47	0	0	2095	2085	2070	2060	2045	2090	2065	7	620	100	1450	5	1	6870000	142	0.00	0.00	12	0.02	0.00	0.00	3275	20240626	-36.79	1980	20240626	4.55	3275	-36.79	20240626	1980	4.55	20240626	3275	-36.79	20240626	1980	4.55	20240626	0.00	N	479880	100	6 억		32382	N	N	0	N	00	N
98	20240715	161331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	20	2	0.97	249415875	120428	341.60	2055	2080	2055	2670	1440	2055	2071.06	0.27	0	23015	2068	2061	2058	2051	2048	2060	2050	7	615	100	1430	5	1	6870000	143	0.00	0.00	12	1.75	0.00	0.00	3275	20240626	-36.64	1980	20240626	4.80	3275	-36.64	20240626	1980	4.80	20240626	3275	-36.64	20240626	1980	4.80	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
99	20240715	151340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	20	2	0.97	247017175	119272	338.32	2055	2080	2055	2670	1440	2055	2071.04	0.27	0	22849	2068	2061	2058	2051	2048	2060	2050	7	615	100	1430	5	1	6870000	143	0.00	0.00	12	1.74	0.00	0.00	3275	20240626	-36.64	1980	20240626	4.80	3275	-36.64	20240626	1980	4.80	20240626	3275	-36.64	20240626	1980	4.80	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
100	20240715	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	20	2	0.97	191708255	92663	262.84	2055	2075	2055	2670	1440	2055	2068.88	0.27	0	21423	2068	2061	2058	2051	2048	2060	2050	7	615	100	1430	5	1	6870000	143	0.00	0.00	12	1.35	0.00	0.00	3275	20240626	-36.64	1980	20240626	4.80	3275	-36.64	20240626	1980	4.80	20240626	3275	-36.64	20240626	1980	4.80	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
101	20240715	131340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	20	2	0.97	180199720	87112	247.10	2055	2075	2055	2670	1440	2055	2068.60	0.27	0	19974	2068	2061	2058	2051	2048	2060	2050	7	615	100	1430	5	1	6870000	143	0.00	0.00	12	1.27	0.00	0.00	3275	20240626	-36.64	1980	20240626	4.80	3275	-36.64	20240626	1980	4.80	20240626	3275	-36.64	20240626	1980	4.80	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
102	20240715	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	20	2	0.97	132687200	64211	182.14	2055	2075	2055	2670	1440	2055	2066.42	0.27	0	18548	2068	2061	2058	2051	2048	2060	2050	7	615	100	1430	5	1	6870000	143	0.00	0.00	12	0.93	0.00	0.00	3275	20240626	-36.64	1980	20240626	4.80	3275	-36.64	20240626	1980	4.80	20240626	3275	-36.64	20240626	1980	4.80	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
103	20240715	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	20	2	0.97	114505255	55448	157.28	2055	2075	2055	2670	1440	2055	2065.09	0.27	0	17123	2068	2061	2058	2051	2048	2060	2050	7	615	100	1430	5	1	6870000	143	0.00	0.00	12	0.81	0.00	0.00	3275	20240626	-36.64	1980	20240626	4.80	3275	-36.64	20240626	1980	4.80	20240626	3275	-36.64	20240626	1980	4.80	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
104	20240715	101336	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	8836000	4297	12.19	2055	2060	2055	2670	1440	2055	2056.32	0.27	0	998	2068	2061	2058	2051	2048	2060	2050	7	615	100	1430	5	1	6870000	142	0.00	0.00	12	0.06	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
105	20240715	091338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	5649195	2749	7.80	2055	2055	2055	2670	1440	2055	2055.00	0.27	0	0	2068	2061	2058	2051	2048	2060	2050	7	615	100	1430	5	1	6870000	141	0.00	0.00	12	0.04	0.00	0.00	3275	20240626	-37.25	1980	20240626	3.79	3275	-37.25	20240626	1980	3.79	20240626	3275	-37.25	20240626	1980	3.79	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
106	20240712	161326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	72559645	35254	50.38	2055	2065	2055	2670	1440	2055	2058.20	0.28	0	12233	2075	2065	2055	2045	2035	2070	2050	7	615	100	1430	5	1	6870000	141	0.00	0.00	12	0.51	0.00	0.00	3275	20240626	-37.25	1980	20240626	3.79	3275	-37.25	20240626	1980	3.79	20240626	3275	-37.25	20240626	1980	3.79	20240626	0.00	N	479880	100	6 억		19345	N	N	0	N	00	N
107	20240712	151334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	71032790	34512	49.32	2055	2065	2055	2670	1440	2055	2058.21	0.28	0	12233	2075	2065	2055	2045	2035	2070	2050	7	615	100	1430	5	1	6870000	142	0.00	0.00	12	0.50	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		19345	N	N	0	N	00	N
108	20240712	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	64702555	31441	44.93	2055	2060	2055	2670	1440	2055	2057.90	0.28	0	12233	2075	2065	2055	2045	2035	2070	2050	7	615	100	1430	5	1	6870000	142	0.00	0.00	12	0.46	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		19345	N	N	0	N	00	N
109	20240712	131332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	50678265	24628	35.20	2055	2060	2055	2670	1440	2055	2057.75	0.28	0	11914	2075	2065	2055	2045	2035	2070	2050	7	615	100	1430	5	1	6870000	142	0.00	0.00	12	0.36	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		19345	N	N	0	N	00	N
110	20240712	121334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	42090870	20459	29.24	2055	2060	2055	2670	1440	2055	2057.33	0.28	0	8277	2075	2065	2055	2045	2035	2070	2050	7	615	100	1430	5	1	6870000	142	0.00	0.00	12	0.30	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		19345	N	N	0	N	00	N
111	20240712	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	31304955	15220	21.75	2055	2060	2055	2670	1440	2055	2056.83	0.28	0	4638	2075	2065	2055	2045	2035	2070	2050	7	615	100	1430	5	1	6870000	142	0.00	0.00	12	0.22	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		19345	N	N	0	N	00	N
112	20240712	101331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	22467200	10929	15.62	2055	2060	2055	2670	1440	2055	2055.74	0.28	0	920	2075	2065	2055	2045	2035	2070	2050	7	615	100	1430	5	1	6870000	141	0.00	0.00	12	0.16	0.00	0.00	3275	20240626	-37.25	1980	20240626	3.79	3275	-37.25	20240626	1980	3.79	20240626	3275	-37.25	20240626	1980	3.79	20240626	0.00	N	479880	100	6 억		19345	N	N	0	N	00	N
113	20240712	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	2447570	1191	1.70	2055	2060	2055	2670	1440	2055	2055.05	0.28	0	0	2075	2065	2055	2045	2035	2070	2050	7	615	100	1430	5	1	6870000	141	0.00	0.00	12	0.02	0.00	0.00	3275	20240626	-37.25	1980	20240626	3.79	3275	-37.25	20240626	1980	3.79	20240626	3275	-37.25	20240626	1980	3.79	20240626	0.00	N	479880	100	6 억		19345	N	N	0	N	00	N
114	20240711	161322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	143684820	69970	85.17	2050	2065	2045	2670	1440	2055	2053.52	0.45	0	-11238	2061	2057	2051	2047	2041	2060	2050	7	615	100	1430	5	1	6870000	141	0.00	0.00	12	1.02	0.00	0.00	3275	20240626	-37.25	1980	20240626	3.79	3275	-37.25	20240626	1980	3.79	20240626	3275	-37.25	20240626	1980	3.79	20240626	0.00	N	479880	100	6 억		30616	N	N	0	N	00	N
115	20240711	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	143185455	69727	84.87	2050	2065	2045	2670	1440	2055	2053.52	0.45	0	-11238	2061	2057	2051	2047	2041	2060	2050	7	615	100	1430	5	1	6870000	141	0.00	0.00	12	1.01	0.00	0.00	3275	20240626	-37.25	1980	20240626	3.79	3275	-37.25	20240626	1980	3.79	20240626	3275	-37.25	20240626	1980	3.79	20240626	0.00	N	479880	100	6 억		30616	N	N	0	N	00	N
116	20240711	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	126619315	61669	75.06	2050	2065	2045	2670	1440	2055	2053.21	0.45	0	-11238	2061	2057	2051	2047	2041	2060	2050	7	615	100	1430	5	1	6870000	142	0.00	0.00	12	0.90	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		30616	N	N	0	N	00	N
117	20240711	131328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	113749810	55407	67.44	2050	2065	2045	2670	1440	2055	2052.99	0.45	0	-11238	2061	2057	2051	2047	2041	2060	2050	7	615	100	1430	5	1	6870000	142	0.00	0.00	12	0.81	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		30616	N	N	0	N	00	N
118	20240711	121326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	113214670	55147	67.12	2050	2065	2045	2670	1440	2055	2052.96	0.45	0	-11238	2061	2057	2051	2047	2041	2060	2050	7	615	100	1430	5	1	6870000	141	0.00	0.00	12	0.80	0.00	0.00	3275	20240626	-37.25	1980	20240626	3.79	3275	-37.25	20240626	1980	3.79	20240626	3275	-37.25	20240626	1980	3.79	20240626	0.00	N	479880	100	6 억		30616	N	N	0	N	00	N
119	20240711	111323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	5	2	0.24	109245625	53217	64.77	2050	2065	2045	2670	1440	2055	2052.83	0.45	0	-11238	2061	2057	2051	2047	2041	2060	2050	7	615	100	1430	5	1	6870000	142	0.00	0.00	12	0.77	0.00	0.00	3275	20240626	-37.10	1980	20240626	4.04	3275	-37.10	20240626	1980	4.04	20240626	3275	-37.10	20240626	1980	4.04	20240626	0.00	N	479880	100	6 억		30616	N	N	0	N	00	N
120	20240711	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	0	3	0.00	59700655	29151	35.48	2050	2055	2045	2670	1440	2055	2047.98	0.45	0	-11476	2061	2057	2051	2047	2041	2060	2050	7	615	100	1430	5	1	6870000	141	0.00	0.00	12	0.42	0.00	0.00	3275	20240626	-37.25	1980	20240626	3.79	3275	-37.25	20240626	1980	3.79	20240626	3275	-37.25	20240626	1980	3.79	20240626	0.00	N	479880	100	6 억		30616	N	N	0	N	00	N
121	20240711	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	-10	5	-0.49	30399475	14865	18.09	2050	2050	2045	2670	1440	2055	2045.04	0.45	0	-11757	2061	2057	2051	2047	2041	2060	2050	7	615	100	1430	5	1	6870000	140	0.00	0.00	12	0.22	0.00	0.00	3275	20240626	-37.56	1980	20240626	3.28	3275	-37.56	20240626	1980	3.28	20240626	3275	-37.56	20240626	1980	3.28	20240626	0.00	N	479880	100	6 억		30616	N	N	0	N	00	N
122	20240710	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	10	2	0.49	166992785	81569	57.43	2050	2055	2045	2655	1435	2045	2047.25	0.48	0	-2266	2061	2052	2041	2032	2021	2057	2037	7	610	100	1430	5	1	6870000	141	0.00	0.00	12	1.19	0.00	0.00	3275	20240626	-37.25	1980	20240626	3.79	3275	-37.25	20240626	1980	3.79	20240626	3275	-37.25	20240626	1980	3.79	20240626	0.00	N	479880	100	6 억		32882	N	N	0	N	00	N
123	20240710	151322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	166664260	81409	57.32	2050	2055	2045	2655	1435	2045	2047.25	0.48	0	-2266	2061	2052	2041	2032	2021	2057	2037	7	610	100	1430	5	1	6870000	141	0.00	0.00	12	1.18	0.00	0.00	3275	20240626	-37.40	1980	20240626	3.54	3275	-37.40	20240626	1980	3.54	20240626	3275	-37.40	20240626	1980	3.54	20240626	0.00	N	479880	100	6 억		32882	N	N	0	N	00	N
124	20240710	141322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	158372930	77366	54.47	2050	2055	2045	2655	1435	2045	2047.06	0.48	0	-2266	2061	2052	2041	2032	2021	2057	2037	7	610	100	1430	5	1	6870000	141	0.00	0.00	12	1.13	0.00	0.00	3275	20240626	-37.40	1980	20240626	3.54	3275	-37.40	20240626	1980	3.54	20240626	3275	-37.40	20240626	1980	3.54	20240626	0.00	N	479880	100	6 억		32882	N	N	0	N	00	N
125	20240710	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	153088830	74789	52.66	2050	2055	2045	2655	1435	2045	2046.94	0.48	0	-2266	2061	2052	2041	2032	2021	2057	2037	7	610	100	1430	5	1	6870000	141	0.00	0.00	12	1.09	0.00	0.00	3275	20240626	-37.40	1980	20240626	3.54	3275	-37.40	20240626	1980	3.54	20240626	3275	-37.40	20240626	1980	3.54	20240626	0.00	N	479880	100	6 억		32882	N	N	0	N	00	N
126	20240710	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	149123200	72857	51.30	2050	2055	2045	2655	1435	2045	2046.79	0.48	0	-2266	2061	2052	2041	2032	2021	2057	2037	7	610	100	1430	5	1	6870000	141	0.00	0.00	12	1.06	0.00	0.00	3275	20240626	-37.40	1980	20240626	3.54	3275	-37.40	20240626	1980	3.54	20240626	3275	-37.40	20240626	1980	3.54	20240626	0.00	N	479880	100	6 억		32882	N	N	0	N	00	N
127	20240710	111320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	5	2	0.24	145480230	71080	50.05	2050	2055	2045	2655	1435	2045	2046.71	0.48	0	-2266	2061	2052	2041	2032	2021	2057	2037	7	610	100	1430	5	1	6870000	141	0.00	0.00	12	1.03	0.00	0.00	3275	20240626	-37.40	1980	20240626	3.54	3275	-37.40	20240626	1980	3.54	20240626	3275	-37.40	20240626	1980	3.54	20240626	0.00	N	479880	100	6 억		32882	N	N	0	N	00	N
128	20240710	101315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	79423480	38802	27.32	2050	2055	2045	2655	1435	2045	2046.89	0.48	0	-2266	2061	2052	2041	2032	2021	2057	2037	7	610	100	1430	5	1	6870000	140	0.00	0.00	12	0.56	0.00	0.00	3275	20240626	-37.56	1980	20240626	3.28	3275	-37.56	20240626	1980	3.28	20240626	3275	-37.56	20240626	1980	3.28	20240626	0.00	N	479880	100	6 억		32882	N	N	0	N	00	N
129	20240710	091321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	0	3	0.00	23702005	11589	8.16	2050	2050	2045	2655	1435	2045	2045.22	0.48	0	-2266	2061	2052	2041	2032	2021	2057	2037	7	610	100	1430	5	1	6870000	140	0.00	0.00	12	0.17	0.00	0.00	3275	20240626	-37.56	1980	20240626	3.28	3275	-37.56	20240626	1980	3.28	20240626	3275	-37.56	20240626	1980	3.28	20240626	0.00	N	479880	100	6 억		32882	N	N	0	N	00	N
130	20240709	161312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	290304720	142026	81.60	2035	2050	2030	2645	1425	2035	2044.03	0.70	0	-10017	2051	2042	2031	2022	2011	2047	2027	7	610	100	1420	5	1	6870000	140	0.00	0.00	12	2.07	0.00	0.00	3275	20240626	-37.56	1980	20240626	3.28	3275	-37.56	20240626	1980	3.28	20240626	3275	-37.56	20240626	1980	3.28	20240626	0.00	N	479880	100	6 억		47899	N	N	0	N	00	N
131	20240709	151321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	289155970	141464	81.28	2035	2050	2030	2645	1425	2035	2044.03	0.70	0	-9779	2051	2042	2031	2022	2011	2047	2027	7	610	100	1420	5	1	6870000	140	0.00	0.00	12	2.06	0.00	0.00	3275	20240626	-37.56	1980	20240626	3.28	3275	-37.56	20240626	1980	3.28	20240626	3275	-37.56	20240626	1980	3.28	20240626	0.00	N	479880	100	6 억		47899	N	N	0	N	00	N
132	20240709	141320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	15	2	0.74	259889565	127155	73.06	2035	2050	2030	2645	1425	2035	2043.88	0.70	0	-10803	2051	2042	2031	2022	2011	2047	2027	7	610	100	1420	5	1	6870000	141	0.00	0.00	12	1.85	0.00	0.00	3275	20240626	-37.40	1980	20240626	3.54	3275	-37.40	20240626	1980	3.54	20240626	3275	-37.40	20240626	1980	3.54	20240626	0.00	N	479880	100	6 억		47899	N	N	0	N	00	N
133	20240709	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	15	2	0.74	219682910	107496	61.76	2035	2050	2030	2645	1425	2035	2043.64	0.70	0	-11578	2051	2042	2031	2022	2011	2047	2027	7	610	100	1420	5	1	6870000	141	0.00	0.00	12	1.56	0.00	0.00	3275	20240626	-37.40	1980	20240626	3.54	3275	-37.40	20240626	1980	3.54	20240626	3275	-37.40	20240626	1980	3.54	20240626	0.00	N	479880	100	6 억		47899	N	N	0	N	00	N
134	20240709	121324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	203556480	99614	57.23	2035	2050	2030	2645	1425	2035	2043.45	0.70	0	-12378	2051	2042	2031	2022	2011	2047	2027	7	610	100	1420	5	1	6870000	140	0.00	0.00	12	1.45	0.00	0.00	3275	20240626	-37.56	1980	20240626	3.28	3275	-37.56	20240626	1980	3.28	20240626	3275	-37.56	20240626	1980	3.28	20240626	0.00	N	479880	100	6 억		47899	N	N	0	N	00	N
135	20240709	111326	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	15	2	0.74	163772865	80162	46.06	2035	2050	2030	2645	1425	2035	2043.02	0.70	0	-13242	2051	2042	2031	2022	2011	2047	2027	7	610	100	1420	5	1	6870000	141	0.00	0.00	12	1.17	0.00	0.00	3275	20240626	-37.40	1980	20240626	3.54	3275	-37.40	20240626	1980	3.54	20240626	3275	-37.40	20240626	1980	3.54	20240626	0.00	N	479880	100	6 억		47899	N	N	0	N	00	N
136	20240709	101320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	10	2	0.49	126053750	61715	35.46	2035	2050	2030	2645	1425	2035	2042.51	0.70	0	-14042	2051	2042	2031	2022	2011	2047	2027	7	610	100	1420	5	1	6870000	140	0.00	0.00	12	0.90	0.00	0.00	3275	20240626	-37.56	1980	20240626	3.28	3275	-37.56	20240626	1980	3.28	20240626	3275	-37.56	20240626	1980	3.28	20240626	0.00	N	479880	100	6 억		47899	N	N	0	N	00	N
137	20240709	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	0	3	0.00	75799935	37117	21.33	2035	2050	2030	2645	1425	2035	2042.19	0.70	0	-10175	2051	2042	2031	2022	2011	2047	2027	7	610	100	1420	5	1	6870000	140	0.00	0.00	12	0.54	0.00	0.00	3275	20240626	-37.86	1980	20240626	2.78	3275	-37.86	20240626	1980	2.78	20240626	3275	-37.86	20240626	1980	2.78	20240626	0.00	N	479880	100	6 억		47899	N	N	0	N	00	N
138	20240708	161309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2035	10	2	0.49	351584340	173272	67.51	2025	2040	2020	2630	1420	2025	2029.09	0.78	0	28369	2045	2035	2020	2010	1995	2040	2015	7	605	100	1410	5	1	6870000	140	0.00	0.00	12	2.52	0.00	0.00	3275	20240626	-37.86	1980	20240626	2.78	3275	-37.86	20240626	1980	2.78	20240626	3275	-37.86	20240626	1980	2.78	20240626	0.00	N	479880	100	6 억		53557	N	N	0	N	00	N
139	20240708	151312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	15	2	0.74	350751450	172863	67.35	2025	2040	2020	2630	1420	2025	2029.07	0.78	0	28585	2045	2035	2020	2010	1995	2040	2015	7	605	100	1410	5	1	6870000	140	0.00	0.00	12	2.52	0.00	0.00	3275	20240626	-37.71	1980	20240626	3.03	3275	-37.71	20240626	1980	3.03	20240626	3275	-37.71	20240626	1980	3.03	20240626	0.00	N	479880	100	6 억		53557	N	N	0	N	00	N
140	20240708	141314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	325813935	160610	62.58	2025	2035	2020	2630	1420	2025	2028.60	0.78	0	21832	2045	2035	2020	2010	1995	2040	2015	7	605	100	1410	5	1	6870000	139	0.00	0.00	12	2.34	0.00	0.00	3275	20240626	-38.02	1980	20240626	2.53	3275	-38.02	20240626	1980	2.53	20240626	3275	-38.02	20240626	1980	2.53	20240626	0.00	N	479880	100	6 억		53557	N	N	0	N	00	N
141	20240708	131309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	290964430	143470	55.90	2025	2035	2020	2630	1420	2025	2028.05	0.78	0	12632	2045	2035	2020	2010	1995	2040	2015	7	605	100	1410	5	1	6870000	139	0.00	0.00	12	2.09	0.00	0.00	3275	20240626	-38.02	1980	20240626	2.53	3275	-38.02	20240626	1980	2.53	20240626	3275	-38.02	20240626	1980	2.53	20240626	0.00	N	479880	100	6 억		53557	N	N	0	N	00	N
142	20240708	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	247241830	121946	47.51	2025	2035	2020	2630	1420	2025	2027.47	0.78	0	3037	2045	2035	2020	2010	1995	2040	2015	7	605	100	1410	5	1	6870000	139	0.00	0.00	12	1.78	0.00	0.00	3275	20240626	-38.02	1980	20240626	2.53	3275	-38.02	20240626	1980	2.53	20240626	3275	-38.02	20240626	1980	2.53	20240626	0.00	N	479880	100	6 억		53557	N	N	0	N	00	N
143	20240708	111309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	191338770	94432	36.79	2025	2030	2020	2630	1420	2025	2026.21	0.78	0	-6826	2045	2035	2020	2010	1995	2040	2015	7	605	100	1410	5	1	6870000	139	0.00	0.00	12	1.37	0.00	0.00	3275	20240626	-38.02	1980	20240626	2.53	3275	-38.02	20240626	1980	2.53	20240626	3275	-38.02	20240626	1980	2.53	20240626	0.00	N	479880	100	6 억		53557	N	N	0	N	00	N
144	20240708	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	0	3	0.00	113468830	56052	21.84	2025	2030	2020	2630	1420	2025	2024.35	0.78	0	-8026	2045	2035	2020	2010	1995	2040	2015	7	605	100	1410	5	1	6870000	139	0.00	0.00	12	0.82	0.00	0.00	3275	20240626	-38.17	1980	20240626	2.27	3275	-38.17	20240626	1980	2.27	20240626	3275	-38.17	20240626	1980	2.27	20240626	0.00	N	479880	100	6 억		53557	N	N	0	N	00	N
145	20240708	091307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2030	5	2	0.25	9972140	4924	1.92	2025	2030	2020	2630	1420	2025	2025.21	0.78	0	0	2045	2035	2020	2010	1995	2040	2015	7	605	100	1410	5	1	6870000	139	0.00	0.00	12	0.07	0.00	0.00	3275	20240626	-38.02	1980	20240626	2.53	3275	-38.02	20240626	1980	2.53	20240626	3275	-38.02	20240626	1980	2.53	20240626	0.00	N	479880	100	6 억		53557	N	N	0	N	00	N
146	20240705	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	20	2	1.00	517210605	256668	85.18	2010	2030	2005	2605	1405	2005	2015.10	0.27	0	47066	2018	2011	2003	1996	1988	2012	1997	7	600	100	1400	5	1	6870000	139	0.00	0.00	12	3.74	0.00	0.00	3275	20240626	-38.17	1980	20240626	2.27	3275	-38.17	20240626	1980	2.27	20240626	3275	-38.17	20240626	1980	2.27	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
147	20240705	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	20	2	1.00	491789490	244069	81.00	2010	2030	2005	2605	1405	2005	2014.96	0.27	0	47066	2018	2011	2003	1996	1988	2012	1997	7	600	100	1400	5	1	6870000	139	0.00	0.00	12	3.55	0.00	0.00	3275	20240626	-38.17	1980	20240626	2.27	3275	-38.17	20240626	1980	2.27	20240626	3275	-38.17	20240626	1980	2.27	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
148	20240705	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	20	2	1.00	452520725	224671	74.56	2010	2030	2005	2605	1405	2005	2014.15	0.27	0	47205	2018	2011	2003	1996	1988	2012	1997	7	600	100	1400	5	1	6870000	139	0.00	0.00	12	3.27	0.00	0.00	3275	20240626	-38.17	1980	20240626	2.27	3275	-38.17	20240626	1980	2.27	20240626	3275	-38.17	20240626	1980	2.27	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
149	20240705	131305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	15	2	0.75	409209075	203221	67.45	2010	2030	2005	2605	1405	2005	2013.62	0.27	0	47066	2018	2011	2003	1996	1988	2012	1997	7	600	100	1400	5	1	6870000	139	0.00	0.00	12	2.96	0.00	0.00	3275	20240626	-38.32	1980	20240626	2.02	3275	-38.32	20240626	1980	2.02	20240626	3275	-38.32	20240626	1980	2.02	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
150	20240705	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	15	2	0.75	380631480	189066	62.75	2010	2030	2005	2605	1405	2005	2013.22	0.27	0	37066	2018	2011	2003	1996	1988	2012	1997	7	600	100	1400	5	1	6870000	139	0.00	0.00	12	2.75	0.00	0.00	3275	20240626	-38.32	1980	20240626	2.02	3275	-38.32	20240626	1980	2.02	20240626	3275	-38.32	20240626	1980	2.02	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
151	20240705	111301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	15	2	0.75	370359885	183971	61.06	2010	2030	2005	2605	1405	2005	2013.14	0.27	0	37066	2018	2011	2003	1996	1988	2012	1997	7	600	100	1400	5	1	6870000	139	0.00	0.00	12	2.68	0.00	0.00	3275	20240626	-38.32	1980	20240626	2.02	3275	-38.32	20240626	1980	2.02	20240626	3275	-38.32	20240626	1980	2.02	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
152	20240705	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	10	2	0.50	339432405	168619	55.96	2010	2030	2005	2605	1405	2005	2013.01	0.27	0	37066	2018	2011	2003	1996	1988	2012	1997	7	600	100	1400	5	1	6870000	138	0.00	0.00	12	2.45	0.00	0.00	3275	20240626	-38.47	1980	20240626	1.77	3275	-38.47	20240626	1980	1.77	20240626	3275	-38.47	20240626	1980	1.77	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
153	20240705	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	22377015	11138	3.70	2010	2010	2005	2605	1405	2005	2009.07	0.27	0	0	2018	2011	2003	1996	1988	2012	1997	7	600	100	1400	5	1	6870000	138	0.00	0.00	12	0.16	0.00	0.00	3275	20240626	-38.78	1980	20240626	1.26	3275	-38.78	20240626	1980	1.26	20240626	3275	-38.78	20240626	1980	1.26	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
154	20240704	161256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	602267583	300920	171.64	2005	2010	1995	2605	1405	2005	2001.42	0.27	0	7523	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	6870000	138	0.00	0.00	12	4.38	0.00	0.00	3275	20240626	-38.78	1980	20240626	1.26	3275	-38.78	20240626	1980	1.26	20240626	3275	-38.78	20240626	1980	1.26	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
155	20240704	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	583714158	291667	166.37	2005	2010	1995	2605	1405	2005	2001.30	0.27	0	7523	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	6870000	138	0.00	0.00	12	4.25	0.00	0.00	3275	20240626	-38.78	1980	20240626	1.26	3275	-38.78	20240626	1980	1.26	20240626	3275	-38.78	20240626	1980	1.26	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
156	20240704	141301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	533345218	266547	152.04	2005	2010	1995	2605	1405	2005	2000.94	0.27	0	7523	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	6870000	138	0.00	0.00	12	3.88	0.00	0.00	3275	20240626	-38.78	1980	20240626	1.26	3275	-38.78	20240626	1980	1.26	20240626	3275	-38.78	20240626	1980	1.26	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
157	20240704	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	511385438	255586	145.79	2005	2010	1995	2605	1405	2005	2000.84	0.27	0	7523	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	6870000	137	0.00	0.00	12	3.72	0.00	0.00	3275	20240626	-38.93	1980	20240626	1.01	3275	-38.93	20240626	1980	1.01	20240626	3275	-38.93	20240626	1980	1.01	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
158	20240704	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	488346628	244084	139.22	2005	2010	1995	2605	1405	2005	2000.73	0.27	0	7523	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	6870000	137	0.00	0.00	12	3.55	0.00	0.00	3275	20240626	-38.93	1980	20240626	1.01	3275	-38.93	20240626	1980	1.01	20240626	3275	-38.93	20240626	1980	1.01	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
159	20240704	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	466532158	233193	133.01	2005	2010	1995	2605	1405	2005	2000.63	0.27	0	11253	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	6870000	138	0.00	0.00	12	3.39	0.00	0.00	3275	20240626	-38.78	1980	20240626	1.26	3275	-38.78	20240626	1980	1.26	20240626	3275	-38.78	20240626	1980	1.26	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
160	20240704	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	443580078	221734	126.48	2005	2010	1995	2605	1405	2005	2000.51	0.27	0	11253	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	6870000	138	0.00	0.00	12	3.23	0.00	0.00	3275	20240626	-38.78	1980	20240626	1.26	3275	-38.78	20240626	1980	1.26	20240626	3275	-38.78	20240626	1980	1.26	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
161	20240704	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	1999	-6	5	-0.30	309950331	154881	88.34	2005	2010	1999	2605	1405	2005	2001.22	0.27	0	7523	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	1	1	6870000	137	0.00	0.00	12	2.25	0.00	0.00	3275	20240626	-38.96	1980	20240626	0.96	3275	-38.96	20240626	1980	0.96	20240626	3275	-38.96	20240626	1980	0.96	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
162	20240703	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	351243980	175212	70.76	2000	2010	2000	2600	1400	2000	2004.68	0.27	0	16493	2013	2006	2003	1996	1993	2005	1995	7	600	100	1400	5	1	6870000	138	0.00	0.00	12	2.55	0.00	0.00	3275	20240626	-38.78	1980	20240626	1.26	3275	-38.78	20240626	1980	1.26	20240626	3275	-38.78	20240626	1980	1.26	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
163	20240703	151257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	349988850	174586	70.51	2000	2010	2000	2600	1400	2000	2004.68	0.27	0	16048	2013	2006	2003	1996	1993	2005	1995	7	600	100	1400	5	1	6870000	138	0.00	0.00	12	2.54	0.00	0.00	3275	20240626	-38.78	1980	20240626	1.26	3275	-38.78	20240626	1980	1.26	20240626	3275	-38.78	20240626	1980	1.26	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
164	20240703	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	310662415	154979	62.59	2000	2010	2000	2600	1400	2000	2004.55	0.27	0	14113	2013	2006	2003	1996	1993	2005	1995	7	600	100	1400	5	1	6870000	138	0.00	0.00	12	2.26	0.00	0.00	3275	20240626	-38.78	1980	20240626	1.26	3275	-38.78	20240626	1980	1.26	20240626	3275	-38.78	20240626	1980	1.26	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
165	20240703	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	257495625	128454	51.88	2000	2010	2000	2600	1400	2000	2004.57	0.27	0	10879	2013	2006	2003	1996	1993	2005	1995	7	600	100	1400	5	1	6870000	138	0.00	0.00	12	1.87	0.00	0.00	3275	20240626	-38.63	1980	20240626	1.52	3275	-38.63	20240626	1980	1.52	20240626	3275	-38.63	20240626	1980	1.52	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
166	20240703	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	5	2	0.25	226918615	113207	45.72	2000	2010	2000	2600	1400	2000	2004.46	0.27	0	6919	2013	2006	2003	1996	1993	2005	1995	7	600	100	1400	5	1	6870000	138	0.00	0.00	12	1.65	0.00	0.00	3275	20240626	-38.78	1980	20240626	1.26	3275	-38.78	20240626	1980	1.26	20240626	3275	-38.78	20240626	1980	1.26	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
167	20240703	111258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	176778220	88208	35.62	2000	2010	2000	2600	1400	2000	2004.11	0.27	0	105	2013	2006	2003	1996	1993	2005	1995	7	600	100	1400	5	1	6870000	138	0.00	0.00	12	1.28	0.00	0.00	3275	20240626	-38.63	1980	20240626	1.52	3275	-38.63	20240626	1980	1.52	20240626	3275	-38.63	20240626	1980	1.52	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
168	20240703	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	10	2	0.50	104987900	52423	21.17	2000	2010	2000	2600	1400	2000	2002.71	0.27	0	105	2013	2006	2003	1996	1993	2005	1995	7	600	100	1400	5	1	6870000	138	0.00	0.00	12	0.76	0.00	0.00	3275	20240626	-38.63	1980	20240626	1.52	3275	-38.63	20240626	1980	1.52	20240626	3275	-38.63	20240626	1980	1.52	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
169	20240703	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	0	3	0.00	34165515	17081	6.90	2000	2010	2000	2600	1400	2000	2000.21	0.27	0	0	2013	2006	2003	1996	1993	2005	1995	7	600	100	1400	5	1	6870000	137	0.00	0.00	12	0.25	0.00	0.00	3275	20240626	-38.93	1980	20240626	1.01	3275	-38.93	20240626	1980	1.01	20240626	3275	-38.93	20240626	1980	1.01	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
170	20240702	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	494745540	247081	82.36	2005	2010	2000	2605	1405	2005	2002.36	0.27	0	5	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	6870000	137	0.00	0.00	12	3.60	0.00	0.00	3275	20240626	-38.93	1980	20240626	1.01	3275	-38.93	20240626	1980	1.01	20240626	3275	-38.93	20240626	1980	1.01	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
171	20240702	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2010	5	2	0.25	482231395	240833	80.27	2005	2010	2000	2605	1405	2005	2002.35	0.27	0	5	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	6870000	138	0.00	0.00	12	3.51	0.00	0.00	3275	20240626	-38.63	1980	20240626	1.52	3275	-38.63	20240626	1980	1.52	20240626	3275	-38.63	20240626	1980	1.52	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
172	20240702	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	428079505	213830	71.27	2005	2010	2000	2605	1405	2005	2001.96	0.27	0	5	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	6870000	138	0.00	0.00	12	3.11	0.00	0.00	3275	20240626	-38.78	1980	20240626	1.26	3275	-38.78	20240626	1980	1.26	20240626	3275	-38.78	20240626	1980	1.26	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
173	20240702	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	391221100	195446	65.14	2005	2010	2000	2605	1405	2005	2001.68	0.27	0	5	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	6870000	138	0.00	0.00	12	2.84	0.00	0.00	3275	20240626	-38.78	1980	20240626	1.26	3275	-38.78	20240626	1980	1.26	20240626	3275	-38.78	20240626	1980	1.26	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
174	20240702	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	352383260	176053	58.68	2005	2010	2000	2605	1405	2005	2001.57	0.27	0	5	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	6870000	137	0.00	0.00	12	2.56	0.00	0.00	3275	20240626	-38.93	1980	20240626	1.01	3275	-38.93	20240626	1980	1.01	20240626	3275	-38.93	20240626	1980	1.01	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
175	20240702	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	302475735	151126	50.37	2005	2010	2000	2605	1405	2005	2001.48	0.27	0	5	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	6870000	137	0.00	0.00	12	2.20	0.00	0.00	3275	20240626	-38.93	1980	20240626	1.01	3275	-38.93	20240626	1980	1.01	20240626	3275	-38.93	20240626	1980	1.01	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
176	20240702	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	261493490	130652	43.55	2005	2010	2000	2605	1405	2005	2001.45	0.27	0	5	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	6870000	137	0.00	0.00	12	1.90	0.00	0.00	3275	20240626	-38.93	1980	20240626	1.01	3275	-38.93	20240626	1980	1.01	20240626	3275	-38.93	20240626	1980	1.01	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
177	20240702	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	25741380	12850	4.28	2005	2010	2000	2605	1405	2005	2003.22	0.27	0	0	2015	2010	2005	2000	1995	2012	2002	7	600	100	1400	5	1	6870000	137	0.00	0.00	12	0.19	0.00	0.00	3275	20240626	-38.93	1980	20240626	1.01	3275	-38.93	20240626	1980	1.01	20240626	3275	-38.93	20240626	1980	1.01	20240626	0.00	N	479880	100	6 억		18859	N	N	0	N	00	N
178	20240701	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	599976160	299701	50.18	2000	2010	2000	2605	1405	2005	2001.91	1.30	0	-74839	2023	2014	2001	1992	1979	2018	1996	7	600	100	1400	5	1	6870000	138	0.00	0.00	12	4.36	0.00	0.00	3275	20240626	-38.78	1980	20240626	1.26	3275	-38.78	20240626	1980	1.26	20240626	3275	-38.78	20240626	1980	1.26	20240626	0.00	N	479880	100	6 억		89412	N	N	0	N	00	N
179	20240701	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	599479010	299453	50.14	2000	2010	2000	2605	1405	2005	2001.91	1.30	0	-74839	2023	2014	2001	1992	1979	2018	1996	7	600	100	1400	5	1	6870000	137	0.00	0.00	12	4.36	0.00	0.00	3275	20240626	-38.93	1980	20240626	1.01	3275	-38.93	20240626	1980	1.01	20240626	3275	-38.93	20240626	1980	1.01	20240626	0.00	N	479880	100	6 억		89412	N	N	0	N	00	N
180	20240701	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	540638160	270081	45.22	2000	2010	2000	2605	1405	2005	2001.76	1.30	0	-74839	2023	2014	2001	1992	1979	2018	1996	7	600	100	1400	5	1	6870000	138	0.00	0.00	12	3.93	0.00	0.00	3275	20240626	-38.78	1980	20240626	1.26	3275	-38.78	20240626	1980	1.26	20240626	3275	-38.78	20240626	1980	1.26	20240626	0.00	N	479880	100	6 억		89412	N	N	0	N	00	N
181	20240701	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	492175320	245908	41.18	2000	2005	2000	2605	1405	2005	2001.46	1.30	0	-72448	2023	2014	2001	1992	1979	2018	1996	7	600	100	1400	5	1	6870000	138	0.00	0.00	12	3.58	0.00	0.00	3275	20240626	-38.78	1980	20240626	1.26	3275	-38.78	20240626	1980	1.26	20240626	3275	-38.78	20240626	1980	1.26	20240626	0.00	N	479880	100	6 억		89412	N	N	0	N	00	N
182	20240701	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	454538220	227131	38.03	2000	2005	2000	2605	1405	2005	2001.22	1.30	0	-72448	2023	2014	2001	1992	1979	2018	1996	7	600	100	1400	5	1	6870000	138	0.00	0.00	12	3.31	0.00	0.00	3275	20240626	-38.78	1980	20240626	1.26	3275	-38.78	20240626	1980	1.26	20240626	3275	-38.78	20240626	1980	1.26	20240626	0.00	N	479880	100	6 억		89412	N	N	0	N	00	N
183	20240701	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	395531850	197693	33.10	2000	2005	2000	2605	1405	2005	2000.74	1.30	0	-72448	2023	2014	2001	1992	1979	2018	1996	7	600	100	1400	5	1	6870000	138	0.00	0.00	12	2.88	0.00	0.00	3275	20240626	-38.78	1980	20240626	1.26	3275	-38.78	20240626	1980	1.26	20240626	3275	-38.78	20240626	1980	1.26	20240626	0.00	N	479880	100	6 억		89412	N	N	0	N	00	N
184	20240701	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	286388855	143179	23.97	2000	2005	2000	2605	1405	2005	2000.22	1.30	0	-72448	2023	2014	2001	1992	1979	2018	1996	7	600	100	1400	5	1	6870000	138	0.00	0.00	12	2.08	0.00	0.00	3275	20240626	-38.78	1980	20240626	1.26	3275	-38.78	20240626	1980	1.26	20240626	3275	-38.78	20240626	1980	1.26	20240626	0.00	N	479880	100	6 억		89412	N	N	0	N	00	N
185	20240701	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	39030230	19515	3.27	2000	2005	2000	2605	1405	2005	2000.01	1.30	0	0	2023	2014	2001	1992	1979	2018	1996	7	600	100	1400	5	1	6870000	137	0.00	0.00	12	0.28	0.00	0.00	3275	20240626	-38.93	1980	20240626	1.01	3275	-38.93	20240626	1980	1.01	20240626	3275	-38.93	20240626	1980	1.01	20240626	0.00	N	479880	100	6 억		89412	N	N	0	N	00	N