KissMeData/078070/price/prices-20240801.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	20240830	160637	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	-150	5	-1.47	118386400	11800	391.90	10180	10180	10000	13260	7140	10200	10032.75	3.48	0	34	10293	10246	10173	10126	10053	10210	10090	103	3060	500	7340	10	1	18150700	1824	13.44	0.73	12	0.07	748.00	13681.00	13780	20231012	-27.07	9850	20240820	2.03	13630	-26.27	20240118	9850	2.03	20240820	13780	-27.07	20231012	9850	2.03	20240820	0.60	N	078070	500	103 억		632460	N	N	0	N	00	N
3	20240830	150641	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-180	5	-1.76	72398890	7229	240.09	10180	10180	10000	13260	7140	10200	10015.06	3.48	0	501	10293	10246	10173	10126	10053	10210	10090	103	3060	500	7340	10	1	18150700	1819	13.40	0.73	12	0.04	748.00	13681.00	13780	20231012	-27.29	9850	20240820	1.73	13630	-26.49	20240118	9850	1.73	20240820	13780	-27.29	20231012	9850	1.73	20240820	0.60	N	078070	500	103 억		632460	N	N	0	N	00	N
4	20240830	140642	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	-100	5	-0.98	5070840	502	16.67	10180	10180	10070	13260	7140	10200	10101.27	3.48	0	-127	10293	10246	10173	10126	10053	10210	10090	103	3060	500	7340	10	1	18150700	1833	13.50	0.74	12	0.00	748.00	13681.00	13780	20231012	-26.71	9850	20240820	2.54	13630	-25.90	20240118	9850	2.54	20240820	13780	-26.71	20231012	9850	2.54	20240820	0.60	N	078070	500	103 억		632460	N	N	0	N	00	N
5	20240830	130637	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	-60	5	-0.59	599420	59	1.96	10180	10180	10130	13260	7140	10200	10159.66	3.48	0	-6	10293	10246	10173	10126	10053	10210	10090	103	3060	500	7340	10	1	18150700	1840	13.56	0.74	12	0.00	748.00	13681.00	13780	20231012	-26.42	9850	20240820	2.94	13630	-25.61	20240118	9850	2.94	20240820	13780	-26.42	20231012	9850	2.94	20240820	0.60	N	078070	500	103 억		632460	N	N	0	N	00	N
6	20240830	120641	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	-60	5	-0.59	599420	59	1.96	10180	10180	10130	13260	7140	10200	10159.66	3.48	0	-6	10293	10246	10173	10126	10053	10210	10090	103	3060	500	7340	10	1	18150700	1840	13.56	0.74	12	0.00	748.00	13681.00	13780	20231012	-26.42	9850	20240820	2.94	13630	-25.61	20240118	9850	2.94	20240820	13780	-26.42	20231012	9850	2.94	20240820	0.60	N	078070	500	103 억		632460	N	N	0	N	00	N
7	20240830	110648	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	-30	5	-0.29	345840	34	1.13	10180	10180	10170	13260	7140	10200	10171.76	3.48	0	0	10293	10246	10173	10126	10053	10210	10090	103	3060	500	7340	10	1	18150700	1846	13.60	0.74	12	0.00	748.00	13681.00	13780	20231012	-26.20	9850	20240820	3.25	13630	-25.39	20240118	9850	3.25	20240820	13780	-26.20	20231012	9850	3.25	20240820	0.60	N	078070	500	103 억		632460	N	N	0	N	00	N
8	20240830	100643	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	-30	5	-0.29	325500	32	1.06	10180	10180	10170	13260	7140	10200	10171.88	3.48	0	0	10293	10246	10173	10126	10053	10210	10090	103	3060	500	7340	10	1	18150700	1846	13.60	0.74	12	0.00	748.00	13681.00	13780	20231012	-26.20	9850	20240820	3.25	13630	-25.39	20240118	9850	3.25	20240820	13780	-26.20	20231012	9850	3.25	20240820	0.60	N	078070	500	103 억		632460	N	N	0	N	00	N
9	20240830	090644	57	100.00	KOSDAQ		금융	N	N	N	N		N	10180	-20	5	-0.20	40720	4	0.13	10180	10180	10180	13260	7140	10200	10180.00	3.48	0	0	10293	10246	10173	10126	10053	10210	10090	103	3060	500	7340	10	1	18150700	1848	13.61	0.74	12	0.00	748.00	13681.00	13780	20231012	-26.12	9850	20240820	3.35	13630	-25.31	20240118	9850	3.35	20240820	13780	-26.12	20231012	9850	3.35	20240820	0.60	N	078070	500	103 억		632460	N	N	0	N	00	N
10	20240829	160644	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	-20	5	-0.20	30550180	3010	130.64	10220	10220	10100	13280	7160	10220	10149.56	3.49	0	-372	10406	10312	10176	10082	9946	10245	10015	103	3060	500	7350	10	1	18150700	1851	13.64	0.75	12	0.02	748.00	13681.00	13780	20231012	-25.98	9850	20240820	3.55	13630	-25.17	20240118	9850	3.55	20240820	13780	-25.98	20231012	9850	3.55	20240820	0.61	N	078070	500	103 억		633580	N	N	0	N	00	N
11	20240829	150651	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	-60	5	-0.59	21079600	2079	90.23	10220	10220	10100	13280	7160	10220	10139.30	3.49	0	-126	10406	10312	10176	10082	9946	10245	10015	103	3060	500	7350	10	1	18150700	1844	13.58	0.74	12	0.01	748.00	13681.00	13780	20231012	-26.27	9850	20240820	3.15	13630	-25.46	20240118	9850	3.15	20240820	13780	-26.27	20231012	9850	3.15	20240820	0.61	N	078070	500	103 억		633580	N	N	0	N	00	N
12	20240829	140652	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-70	5	-0.68	13365350	1318	57.20	10220	10220	10100	13280	7160	10220	10140.63	3.49	0	-115	10406	10312	10176	10082	9946	10245	10015	103	3060	500	7350	10	1	18150700	1842	13.57	0.74	12	0.01	748.00	13681.00	13780	20231012	-26.34	9850	20240820	3.05	13630	-25.53	20240118	9850	3.05	20240820	13780	-26.34	20231012	9850	3.05	20240820	0.61	N	078070	500	103 억		633580	N	N	0	N	00	N
13	20240829	130653	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-70	5	-0.68	13345050	1316	57.12	10220	10220	10100	13280	7160	10220	10140.62	3.49	0	-115	10406	10312	10176	10082	9946	10245	10015	103	3060	500	7350	10	1	18150700	1842	13.57	0.74	12	0.01	748.00	13681.00	13780	20231012	-26.34	9850	20240820	3.05	13630	-25.53	20240118	9850	3.05	20240820	13780	-26.34	20231012	9850	3.05	20240820	0.61	N	078070	500	103 억		633580	N	N	0	N	00	N
14	20240829	120650	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	-60	5	-0.59	13304440	1312	56.94	10220	10220	10100	13280	7160	10220	10140.58	3.49	0	-115	10406	10312	10176	10082	9946	10245	10015	103	3060	500	7350	10	1	18150700	1844	13.58	0.74	12	0.01	748.00	13681.00	13780	20231012	-26.27	9850	20240820	3.15	13630	-25.46	20240118	9850	3.15	20240820	13780	-26.27	20231012	9850	3.15	20240820	0.61	N	078070	500	103 억		633580	N	N	0	N	00	N
15	20240829	110653	57	100.00	KOSDAQ		금융	N	N	N	N		N	10140	-80	5	-0.78	12086230	1192	51.74	10220	10220	10100	13280	7160	10220	10139.45	3.49	0	-115	10406	10312	10176	10082	9946	10245	10015	103	3060	500	7350	10	1	18150700	1840	13.56	0.74	12	0.01	748.00	13681.00	13780	20231012	-26.42	9850	20240820	2.94	13630	-25.61	20240118	9850	2.94	20240820	13780	-26.42	20231012	9850	2.94	20240820	0.61	N	078070	500	103 억		633580	N	N	0	N	00	N
16	20240829	100648	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	-50	5	-0.49	10576040	1043	45.27	10220	10220	10100	13280	7160	10220	10140.02	3.49	0	-115	10406	10312	10176	10082	9946	10245	10015	103	3060	500	7350	10	1	18150700	1846	13.60	0.74	12	0.01	748.00	13681.00	13780	20231012	-26.20	9850	20240820	3.25	13630	-25.39	20240118	9850	3.25	20240820	13780	-26.20	20231012	9850	3.25	20240820	0.61	N	078070	500	103 억		633580	N	N	0	N	00	N
17	20240829	090650	57	100.00	KOSDAQ		금융	N	N	N	N		N	10180	-40	5	-0.39	683400	67	2.91	10220	10220	10180	13280	7160	10220	10200.00	3.49	0	60	10406	10312	10176	10082	9946	10245	10015	103	3060	500	7350	10	1	18150700	1848	13.61	0.74	12	0.00	748.00	13681.00	13780	20231012	-26.12	9850	20240820	3.35	13630	-25.31	20240118	9850	3.35	20240820	13780	-26.12	20231012	9850	3.35	20240820	0.61	N	078070	500	103 억		633580	N	N	0	N	00	N
18	20240828	160630	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	50	2	0.49	23409880	2302	7.78	10270	10270	10040	13220	7120	10170	10169.37	3.50	0	-39	10483	10326	10143	9986	9803	10235	9895	103	3050	500	7320	10	1	18150700	1855	13.66	0.75	12	0.01	748.00	13681.00	13780	20231012	-25.83	9850	20240820	3.76	13630	-25.02	20240118	9850	3.76	20240820	13780	-25.83	20231012	9850	3.76	20240820	0.61	N	078070	500	103 억		634377	N	N	0	N	00	N
19	20240828	150635	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	40	2	0.39	22521230	2215	7.49	10270	10270	10040	13220	7120	10170	10167.60	3.50	0	-32	10483	10326	10143	9986	9803	10235	9895	103	3050	500	7320	10	1	18150700	1853	13.65	0.75	12	0.01	748.00	13681.00	13780	20231012	-25.91	9850	20240820	3.65	13630	-25.09	20240118	9850	3.65	20240820	13780	-25.91	20231012	9850	3.65	20240820	0.61	N	078070	500	103 억		634377	N	N	0	N	00	N
20	20240828	140636	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	0	3	0.00	15599370	1535	5.19	10270	10270	10040	13220	7120	10170	10162.46	3.50	0	-5	10483	10326	10143	9986	9803	10235	9895	103	3050	500	7320	10	1	18150700	1846	13.60	0.74	12	0.01	748.00	13681.00	13780	20231012	-26.20	9850	20240820	3.25	13630	-25.39	20240118	9850	3.25	20240820	13780	-26.20	20231012	9850	3.25	20240820	0.61	N	078070	500	103 억		634377	N	N	0	N	00	N
21	20240828	130634	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	30	2	0.29	9315910	917	3.10	10270	10270	10040	13220	7120	10170	10159.12	3.50	0	-3	10483	10326	10143	9986	9803	10235	9895	103	3050	500	7320	10	1	18150700	1851	13.64	0.75	12	0.01	748.00	13681.00	13780	20231012	-25.98	9850	20240820	3.55	13630	-25.17	20240118	9850	3.55	20240820	13780	-25.98	20231012	9850	3.55	20240820	0.61	N	078070	500	103 억		634377	N	N	0	N	00	N
22	20240828	120632	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	-10	5	-0.10	8432670	830	2.81	10270	10270	10040	13220	7120	10170	10159.84	3.50	0	-7	10483	10326	10143	9986	9803	10235	9895	103	3050	500	7320	10	1	18150700	1844	13.58	0.74	12	0.00	748.00	13681.00	13780	20231012	-26.27	9850	20240820	3.15	13630	-25.46	20240118	9850	3.15	20240820	13780	-26.27	20231012	9850	3.15	20240820	0.61	N	078070	500	103 억		634377	N	N	0	N	00	N
23	20240828	110632	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	-10	5	-0.10	7492610	737	2.49	10270	10270	10040	13220	7120	10170	10166.36	3.50	0	-3	10483	10326	10143	9986	9803	10235	9895	103	3050	500	7320	10	1	18150700	1844	13.58	0.74	12	0.00	748.00	13681.00	13780	20231012	-26.27	9850	20240820	3.15	13630	-25.46	20240118	9850	3.15	20240820	13780	-26.27	20231012	9850	3.15	20240820	0.61	N	078070	500	103 억		634377	N	N	0	N	00	N
24	20240828	100657	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	50	2	0.49	4458710	438	1.48	10270	10270	10120	13220	7120	10170	10179.70	3.50	0	-3	10483	10326	10143	9986	9803	10235	9895	103	3050	500	7320	10	1	18150700	1855	13.66	0.75	12	0.00	748.00	13681.00	13780	20231012	-25.83	9850	20240820	3.76	13630	-25.02	20240118	9850	3.76	20240820	13780	-25.83	20231012	9850	3.76	20240820	0.61	N	078070	500	103 억		634377	N	N	0	N	00	N
25	20240828	090644	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	0	3	0.00	30710	3	0.01	10270	10270	10170	13220	7120	10170	10236.67	3.50	0	0	10483	10326	10143	9986	9803	10235	9895	103	3050	500	7320	10	1	18150700	1846	13.60	0.74	12	0.00	748.00	13681.00	13780	20231012	-26.20	9850	20240820	3.25	13630	-25.39	20240118	9850	3.25	20240820	13780	-26.20	20231012	9850	3.25	20240820	0.61	N	078070	500	103 억		634377	N	N	0	N	00	N
26	20240827	160630	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	-30	5	-0.29	297645510	29575	337.54	10190	10300	9960	13260	7140	10200	10064.09	3.50	0	-594	10393	10296	10183	10086	9973	10345	10135	103	3060	500	7340	10	1	18150700	1846	13.60	0.74	12	0.16	748.00	13681.00	13780	20231012	-26.20	9850	20240820	3.25	13630	-25.39	20240118	9850	3.25	20240820	13780	-26.20	20231012	9850	3.25	20240820	0.61	N	078070	500	103 억		635738	N	N	0	N	00	N
27	20240827	150633	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	-100	5	-0.98	196807100	19615	223.86	10190	10200	9960	13260	7140	10200	10033.50	3.50	0	1246	10393	10296	10183	10086	9973	10345	10135	103	3060	500	7340	10	1	18150700	1833	13.50	0.74	12	0.11	748.00	13681.00	13780	20231012	-26.71	9850	20240820	2.54	13630	-25.90	20240118	9850	2.54	20240820	13780	-26.71	20231012	9850	2.54	20240820	0.61	N	078070	500	103 억		635738	N	N	0	N	00	N
28	20240827	140634	57	100.00	KOSDAQ		금융	N	N	N	N		N	10060	-140	5	-1.37	106299660	10585	120.81	10190	10200	10000	13260	7140	10200	10042.48	3.50	0	1783	10393	10296	10183	10086	9973	10345	10135	103	3060	500	7340	10	1	18150700	1826	13.45	0.74	12	0.06	748.00	13681.00	13780	20231012	-27.00	9850	20240820	2.13	13630	-26.19	20240118	9850	2.13	20240820	13780	-27.00	20231012	9850	2.13	20240820	0.61	N	078070	500	103 억		635738	N	N	0	N	00	N
29	20240827	130638	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-50	5	-0.49	22495970	2228	25.43	10190	10200	10000	13260	7140	10200	10096.93	3.50	0	-187	10393	10296	10183	10086	9973	10345	10135	103	3060	500	7340	10	1	18150700	1842	13.57	0.74	12	0.01	748.00	13681.00	13780	20231012	-26.34	9850	20240820	3.05	13630	-25.53	20240118	9850	3.05	20240820	13780	-26.34	20231012	9850	3.05	20240820	0.61	N	078070	500	103 억		635738	N	N	0	N	00	N
30	20240827	120640	57	100.00	KOSDAQ		금융	N	N	N	N		N	10180	-20	5	-0.20	1441950	142	1.62	10190	10200	10120	13260	7140	10200	10154.58	3.50	0	-7	10393	10296	10183	10086	9973	10345	10135	103	3060	500	7340	10	1	18150700	1848	13.61	0.74	12	0.00	748.00	13681.00	13780	20231012	-26.12	9850	20240820	3.35	13630	-25.31	20240118	9850	3.35	20240820	13780	-26.12	20231012	9850	3.35	20240820	0.61	N	078070	500	103 억		635738	N	N	0	N	00	N
31	20240827	110635	57	100.00	KOSDAQ		금융	N	N	N	N		N	10180	-20	5	-0.20	1309930	129	1.47	10190	10200	10120	13260	7140	10200	10154.50	3.50	0	-7	10393	10296	10183	10086	9973	10345	10135	103	3060	500	7340	10	1	18150700	1848	13.61	0.74	12	0.00	748.00	13681.00	13780	20231012	-26.12	9850	20240820	3.35	13630	-25.31	20240118	9850	3.35	20240820	13780	-26.12	20231012	9850	3.35	20240820	0.61	N	078070	500	103 억		635738	N	N	0	N	00	N
32	20240827	100633	57	100.00	KOSDAQ		금융	N	N	N	N		N	10180	-20	5	-0.20	1126770	111	1.27	10190	10200	10120	13260	7140	10200	10151.08	3.50	0	-6	10393	10296	10183	10086	9973	10345	10135	103	3060	500	7340	10	1	18150700	1848	13.61	0.74	12	0.00	748.00	13681.00	13780	20231012	-26.12	9850	20240820	3.35	13630	-25.31	20240118	9850	3.35	20240820	13780	-26.12	20231012	9850	3.35	20240820	0.61	N	078070	500	103 억		635738	N	N	0	N	00	N
33	20240827	090633	57	100.00	KOSDAQ		금융	N	N	N	N		N	10190	-10	5	-0.10	326080	32	0.37	10190	10190	10190	13260	7140	10200	10190.00	3.50	0	-4	10393	10296	10183	10086	9973	10345	10135	103	3060	500	7340	10	1	18150700	1850	13.62	0.74	12	0.00	748.00	13681.00	13780	20231012	-26.05	9850	20240820	3.45	13630	-25.24	20240118	9850	3.45	20240820	13780	-26.05	20231012	9850	3.45	20240820	0.61	N	078070	500	103 억		635738	N	N	0	N	00	N
34	20240826	160625	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	0	3	0.00	89397720	8762	62.98	10180	10280	10070	13260	7140	10200	10202.89	3.51	0	-1056	10400	10300	10180	10080	9960	10240	10020	103	3060	500	7340	10	1	18150700	1851	13.64	0.75	12	0.05	748.00	13681.00	13780	20231012	-25.98	9850	20240820	3.55	13630	-25.17	20240118	9850	3.55	20240820	13780	-25.98	20231012	9850	3.55	20240820	0.61	N	078070	500	103 억		637537	N	N	0	N	00	N
35	20240826	150629	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	0	3	0.00	88551490	8679	62.38	10180	10280	10070	13260	7140	10200	10202.96	3.51	0	-1028	10400	10300	10180	10080	9960	10240	10020	103	3060	500	7340	10	1	18150700	1851	13.64	0.75	12	0.05	748.00	13681.00	13780	20231012	-25.98	9850	20240820	3.55	13630	-25.17	20240118	9850	3.55	20240820	13780	-25.98	20231012	9850	3.55	20240820	0.61	N	078070	500	103 억		637537	N	N	0	N	00	N
36	20240826	140632	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-50	5	-0.49	43196050	4229	30.40	10180	10280	10070	13260	7140	10200	10214.25	3.51	0	-182	10400	10300	10180	10080	9960	10240	10020	103	3060	500	7340	10	1	18150700	1842	13.57	0.74	12	0.02	748.00	13681.00	13780	20231012	-26.34	9850	20240820	3.05	13630	-25.53	20240118	9850	3.05	20240820	13780	-26.34	20231012	9850	3.05	20240820	0.61	N	078070	500	103 억		637537	N	N	0	N	00	N
37	20240826	130635	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	-40	5	-0.39	42303030	4141	29.76	10180	10280	10070	13260	7140	10200	10215.66	3.51	0	-180	10400	10300	10180	10080	9960	10240	10020	103	3060	500	7340	10	1	18150700	1844	13.58	0.74	12	0.02	748.00	13681.00	13780	20231012	-26.27	9850	20240820	3.15	13630	-25.46	20240118	9850	3.15	20240820	13780	-26.27	20231012	9850	3.15	20240820	0.61	N	078070	500	103 억		637537	N	N	0	N	00	N
38	20240826	120630	57	100.00	KOSDAQ		금융	N	N	N	N		N	10190	-10	5	-0.10	38133700	3729	26.80	10180	10280	10070	13260	7140	10200	10226.25	3.51	0	-168	10400	10300	10180	10080	9960	10240	10020	103	3060	500	7340	10	1	18150700	1850	13.62	0.74	12	0.02	748.00	13681.00	13780	20231012	-26.05	9850	20240820	3.45	13630	-25.24	20240118	9850	3.45	20240820	13780	-26.05	20231012	9850	3.45	20240820	0.61	N	078070	500	103 억		637537	N	N	0	N	00	N
39	20240826	110630	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	10	2	0.10	37664940	3683	26.47	10180	10280	10070	13260	7140	10200	10226.70	3.51	0	-155	10400	10300	10180	10080	9960	10240	10020	103	3060	500	7340	10	1	18150700	1853	13.65	0.75	12	0.02	748.00	13681.00	13780	20231012	-25.91	9850	20240820	3.65	13630	-25.09	20240118	9850	3.65	20240820	13780	-25.91	20231012	9850	3.65	20240820	0.61	N	078070	500	103 억		637537	N	N	0	N	00	N
40	20240826	100633	57	100.00	KOSDAQ		금융	N	N	N	N		N	10160	-40	5	-0.39	4360710	427	3.07	10180	10280	10070	13260	7140	10200	10212.44	3.51	0	-64	10400	10300	10180	10080	9960	10240	10020	103	3060	500	7340	10	1	18150700	1844	13.58	0.74	12	0.00	748.00	13681.00	13780	20231012	-26.27	9850	20240820	3.15	13630	-25.46	20240118	9850	3.15	20240820	13780	-26.27	20231012	9850	3.15	20240820	0.61	N	078070	500	103 억		637537	N	N	0	N	00	N
41	20240826	090630	57	100.00	KOSDAQ		금융	N	N	N	N		N	10280	80	2	0.78	193560	19	0.14	10180	10280	10180	13260	7140	10200	10187.37	3.51	0	-3	10400	10300	10180	10080	9960	10240	10020	103	3060	500	7340	10	1	18150700	1866	13.74	0.75	12	0.00	748.00	13681.00	13780	20231012	-25.40	9850	20240820	4.37	13630	-24.58	20240118	9850	4.37	20240820	13780	-25.40	20231012	9850	4.37	20240820	0.61	N	078070	500	103 억		637537	N	N	0	N	00	N
42	20240823	160627	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	-40	5	-0.39	141639080	13913	147.74	10280	10280	10060	13310	7170	10240	10180.34	3.53	0	-1667	10386	10312	10166	10092	9946	10350	10130	103	3070	500	7370	10	1	18150700	1851	13.64	0.75	12	0.08	748.00	13681.00	13780	20231012	-25.98	9850	20240820	3.55	13630	-25.17	20240118	9850	3.55	20240820	13780	-25.98	20231012	9850	3.55	20240820	0.61	N	078070	500	103 억		639962	N	N	0	N	00	N
43	20240823	150632	57	100.00	KOSDAQ		금융	N	N	N	N		N	10180	-60	5	-0.59	121418810	11930	126.69	10280	10280	10060	13310	7170	10240	10177.60	3.53	0	-1062	10386	10312	10166	10092	9946	10350	10130	103	3070	500	7370	10	1	18150700	1848	13.61	0.74	12	0.07	748.00	13681.00	13780	20231012	-26.12	9850	20240820	3.35	13630	-25.31	20240118	9850	3.35	20240820	13780	-26.12	20231012	9850	3.35	20240820	0.61	N	078070	500	103 억		639962	N	N	0	N	00	N
44	20240823	140631	57	100.00	KOSDAQ		금융	N	N	N	N		N	10190	-50	5	-0.49	77862660	7640	81.13	10280	10280	10090	13310	7170	10240	10191.45	3.53	0	-1167	10386	10312	10166	10092	9946	10350	10130	103	3070	500	7370	10	1	18150700	1850	13.62	0.74	12	0.04	748.00	13681.00	13780	20231012	-26.05	9850	20240820	3.45	13630	-25.24	20240118	9850	3.45	20240820	13780	-26.05	20231012	9850	3.45	20240820	0.61	N	078070	500	103 억		639962	N	N	0	N	00	N
45	20240823	130631	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	-130	5	-1.27	67584290	6624	70.34	10280	10280	10090	13310	7170	10240	10202.94	3.53	0	-1179	10386	10312	10166	10092	9946	10350	10130	103	3070	500	7370	10	1	18150700	1835	13.52	0.74	12	0.04	748.00	13681.00	13780	20231012	-26.63	9850	20240820	2.64	13630	-25.83	20240118	9850	2.64	20240820	13780	-26.63	20231012	9850	2.64	20240820	0.61	N	078070	500	103 억		639962	N	N	0	N	00	N
46	20240823	120629	57	100.00	KOSDAQ		금융	N	N	N	N		N	10180	-60	5	-0.59	60447460	5921	62.88	10280	10280	10090	13310	7170	10240	10209.00	3.53	0	-1104	10386	10312	10166	10092	9946	10350	10130	103	3070	500	7370	10	1	18150700	1848	13.61	0.74	12	0.03	748.00	13681.00	13780	20231012	-26.12	9850	20240820	3.35	13630	-25.31	20240118	9850	3.35	20240820	13780	-26.12	20231012	9850	3.35	20240820	0.61	N	078070	500	103 억		639962	N	N	0	N	00	N
47	20240823	110630	57	100.00	KOSDAQ		금융	N	N	N	N		N	10150	-90	5	-0.88	47720900	4668	49.57	10280	10280	10100	13310	7170	10240	10222.99	3.53	0	-109	10386	10312	10166	10092	9946	10350	10130	103	3070	500	7370	10	1	18150700	1842	13.57	0.74	12	0.03	748.00	13681.00	13780	20231012	-26.34	9850	20240820	3.05	13630	-25.53	20240118	9850	3.05	20240820	13780	-26.34	20231012	9850	3.05	20240820	0.61	N	078070	500	103 억		639962	N	N	0	N	00	N
48	20240823	100630	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	-40	5	-0.39	45181400	4419	46.93	10280	10280	10100	13310	7170	10240	10224.35	3.53	0	-107	10386	10312	10166	10092	9946	10350	10130	103	3070	500	7370	10	1	18150700	1851	13.64	0.75	12	0.02	748.00	13681.00	13780	20231012	-25.98	9850	20240820	3.55	13630	-25.17	20240118	9850	3.55	20240820	13780	-25.98	20231012	9850	3.55	20240820	0.61	N	078070	500	103 억		639962	N	N	0	N	00	N
49	20240823	090632	57	100.00	KOSDAQ		금융	N	N	N	N		N	10250	10	2	0.10	369140	36	0.38	10280	10280	10230	13310	7170	10240	10253.89	3.53	0	-1	10386	10312	10166	10092	9946	10350	10130	103	3070	500	7370	10	1	18150700	1860	13.70	0.75	12	0.00	748.00	13681.00	13780	20231012	-25.62	9850	20240820	4.06	13630	-24.80	20240118	9850	4.06	20240820	13780	-25.62	20231012	9850	4.06	20240820	0.61	N	078070	500	103 억		639962	N	N	0	N	00	N
50	20240822	160626	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	210	2	2.09	95251090	9415	107.81	10050	10240	10020	13030	7030	10030	10116.92	3.53	0	-330	10196	10112	10056	9972	9916	10155	10015	103	3000	500	7220	10	1	18150700	1859	13.69	0.75	12	0.05	748.00	13681.00	13780	20231012	-25.69	9850	20240820	3.96	13630	-24.87	20240118	9850	3.96	20240820	13780	-25.69	20231012	9850	3.96	20240820	0.61	N	078070	500	103 억		641043	N	N	0	N	00	N
51	20240822	150631	57	100.00	KOSDAQ		금융	N	N	N	N		N	10190	160	2	1.60	71849740	7122	81.55	10050	10190	10020	13030	7030	10030	10088.42	3.53	0	-306	10196	10112	10056	9972	9916	10155	10015	103	3000	500	7220	10	1	18150700	1850	13.62	0.74	12	0.04	748.00	13681.00	13780	20231012	-26.05	9850	20240820	3.45	13630	-25.24	20240118	9850	3.45	20240820	13780	-26.05	20231012	9850	3.45	20240820	0.61	N	078070	500	103 억		641043	N	N	0	N	00	N
52	20240822	140632	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	60	2	0.60	37801350	3754	42.99	10050	10120	10020	13030	7030	10030	10069.62	3.53	0	-231	10196	10112	10056	9972	9916	10155	10015	103	3000	500	7220	10	1	18150700	1831	13.49	0.74	12	0.02	748.00	13681.00	13780	20231012	-26.78	9850	20240820	2.44	13630	-25.97	20240118	9850	2.44	20240820	13780	-26.78	20231012	9850	2.44	20240820	0.61	N	078070	500	103 억		641043	N	N	0	N	00	N
53	20240822	130632	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	70	2	0.70	31762390	3155	36.13	10050	10120	10020	13030	7030	10030	10067.32	3.53	0	-218	10196	10112	10056	9972	9916	10155	10015	103	3000	500	7220	10	1	18150700	1833	13.50	0.74	12	0.02	748.00	13681.00	13780	20231012	-26.71	9850	20240820	2.54	13630	-25.90	20240118	9850	2.54	20240820	13780	-26.71	20231012	9850	2.54	20240820	0.61	N	078070	500	103 억		641043	N	N	0	N	00	N
54	20240822	120635	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	70	2	0.70	27563770	2738	31.35	10050	10120	10020	13030	7030	10030	10067.12	3.53	0	-207	10196	10112	10056	9972	9916	10155	10015	103	3000	500	7220	10	1	18150700	1833	13.50	0.74	12	0.02	748.00	13681.00	13780	20231012	-26.71	9850	20240820	2.54	13630	-25.90	20240118	9850	2.54	20240820	13780	-26.71	20231012	9850	2.54	20240820	0.61	N	078070	500	103 억		641043	N	N	0	N	00	N
55	20240822	110628	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	40	2	0.40	22858030	2271	26.00	10050	10120	10020	13030	7030	10030	10065.18	3.53	0	-207	10196	10112	10056	9972	9916	10155	10015	103	3000	500	7220	10	1	18150700	1828	13.46	0.74	12	0.01	748.00	13681.00	13780	20231012	-26.92	9850	20240820	2.23	13630	-26.12	20240118	9850	2.23	20240820	13780	-26.92	20231012	9850	2.23	20240820	0.61	N	078070	500	103 억		641043	N	N	0	N	00	N
56	20240822	100628	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	70	2	0.70	16173730	1608	18.41	10050	10120	10020	13030	7030	10030	10058.29	3.53	0	-187	10196	10112	10056	9972	9916	10155	10015	103	3000	500	7220	10	1	18150700	1833	13.50	0.74	12	0.01	748.00	13681.00	13780	20231012	-26.71	9850	20240820	2.54	13630	-25.90	20240118	9850	2.54	20240820	13780	-26.71	20231012	9850	2.54	20240820	0.61	N	078070	500	103 억		641043	N	N	0	N	00	N
57	20240822	090630	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	20	2	0.20	391880	39	0.45	10050	10050	10040	13030	7030	10030	10048.21	3.53	0	-9	10196	10112	10056	9972	9916	10155	10015	103	3000	500	7220	10	1	18150700	1824	13.44	0.73	12	0.00	748.00	13681.00	13780	20231012	-27.07	9850	20240820	2.03	13630	-26.27	20240118	9850	2.03	20240820	13780	-27.07	20231012	9850	2.03	20240820	0.61	N	078070	500	103 억		641043	N	N	0	N	00	N
58	20240821	160624	57	100.00	KOSDAQ		금융	N	N	N	N		N	10030	-180	5	-1.76	87564120	8711	27.54	10020	10140	10000	13270	7150	10210	10052.23	3.54	0	-438	10490	10350	10100	9960	9710	10420	10030	103	3060	500	7350	10	1	18150700	1821	13.41	0.73	12	0.05	748.00	13681.00	13780	20231012	-27.21	9850	20240820	1.83	13630	-26.41	20240118	9850	1.83	20240820	13780	-27.21	20231012	9850	1.83	20240820	0.61	N	078070	500	103 억		642235	N	N	0	N	00	N
59	20240821	150631	57	100.00	KOSDAQ		금융	N	N	N	N		N	10080	-130	5	-1.27	68883300	6854	21.67	10020	10140	10000	13270	7150	10210	10050.09	3.54	0	-371	10490	10350	10100	9960	9710	10420	10030	103	3060	500	7350	10	1	18150700	1830	13.48	0.74	12	0.04	748.00	13681.00	13780	20231012	-26.85	9850	20240820	2.34	13630	-26.05	20240118	9850	2.34	20240820	13780	-26.85	20231012	9850	2.34	20240820	0.61	N	078070	500	103 억		642235	N	N	0	N	00	N
60	20240821	140627	57	100.00	KOSDAQ		금융	N	N	N	N		N	10070	-140	5	-1.37	49668620	4951	15.65	10020	10140	10000	13270	7150	10210	10032.04	3.54	0	-425	10490	10350	10100	9960	9710	10420	10030	103	3060	500	7350	10	1	18150700	1828	13.46	0.74	12	0.03	748.00	13681.00	13780	20231012	-26.92	9850	20240820	2.23	13630	-26.12	20240118	9850	2.23	20240820	13780	-26.92	20231012	9850	2.23	20240820	0.61	N	078070	500	103 억		642235	N	N	0	N	00	N
61	20240821	130634	57	100.00	KOSDAQ		금융	N	N	N	N		N	10050	-160	5	-1.57	43743160	4362	13.79	10020	10140	10000	13270	7150	10210	10028.23	3.54	0	-432	10490	10350	10100	9960	9710	10420	10030	103	3060	500	7350	10	1	18150700	1824	13.44	0.73	12	0.02	748.00	13681.00	13780	20231012	-27.07	9850	20240820	2.03	13630	-26.27	20240118	9850	2.03	20240820	13780	-27.07	20231012	9850	2.03	20240820	0.61	N	078070	500	103 억		642235	N	N	0	N	00	N
62	20240821	120634	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	-110	5	-1.08	39673850	3958	12.51	10020	10140	10000	13270	7150	10210	10023.71	3.54	0	-448	10490	10350	10100	9960	9710	10420	10030	103	3060	500	7350	10	1	18150700	1833	13.50	0.74	12	0.02	748.00	13681.00	13780	20231012	-26.71	9850	20240820	2.54	13630	-25.90	20240118	9850	2.54	20240820	13780	-26.71	20231012	9850	2.54	20240820	0.61	N	078070	500	103 억		642235	N	N	0	N	00	N
63	20240821	110628	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	-90	5	-0.88	17900810	1784	5.64	10020	10140	10010	13270	7150	10210	10034.09	3.54	0	-652	10490	10350	10100	9960	9710	10420	10030	103	3060	500	7350	10	1	18150700	1837	13.53	0.74	12	0.01	748.00	13681.00	13780	20231012	-26.56	9850	20240820	2.74	13630	-25.75	20240118	9850	2.74	20240820	13780	-26.56	20231012	9850	2.74	20240820	0.61	N	078070	500	103 억		642235	N	N	0	N	00	N
64	20240821	100635	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	-110	5	-1.08	14993850	1496	4.73	10020	10100	10010	13270	7150	10210	10022.63	3.54	0	-606	10490	10350	10100	9960	9710	10420	10030	103	3060	500	7350	10	1	18150700	1833	13.50	0.74	12	0.01	748.00	13681.00	13780	20231012	-26.71	9850	20240820	2.54	13630	-25.90	20240118	9850	2.54	20240820	13780	-26.71	20231012	9850	2.54	20240820	0.61	N	078070	500	103 억		642235	N	N	0	N	00	N
65	20240821	090627	57	100.00	KOSDAQ		금융	N	N	N	N		N	10020	-190	5	-1.86	10250060	1023	3.23	10020	10100	10010	13270	7150	10210	10019.61	3.54	0	-703	10490	10350	10100	9960	9710	10420	10030	103	3060	500	7350	10	1	18150700	1819	13.40	0.73	12	0.01	748.00	13681.00	13780	20231012	-27.29	9850	20240820	1.73	13630	-26.49	20240118	9850	1.73	20240820	13780	-27.29	20231012	9850	1.73	20240820	0.61	N	078070	500	103 억		642235	N	N	0	N	00	N
66	20240820	160620	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10210	160	2	1.59	316521490	31633	256.05	9950	10240	9850	13060	7040	10050	10006.05	3.51	0	5154	10403	10226	10103	9926	9803	10165	9865	103	3010	500	7230	10	1	18150700	1853	13.65	0.75	12	0.17	748.00	13681.00	13780	20231012	-25.91	9850	20240820	3.65	13630	-25.09	20240118	9850	3.65	20240820	13780	-25.91	20231012	9850	3.65	20240820	0.61	N	078070	500	103 억		637896	N	N	0	N	00	N
67	20240820	150628	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10100	50	2	0.50	257740010	25830	209.08	9950	10100	9850	13060	7040	10050	9978.32	3.51	0	4986	10403	10226	10103	9926	9803	10165	9865	103	3010	500	7230	10	1	18150700	1833	13.50	0.74	12	0.14	748.00	13681.00	13780	20231012	-26.71	9850	20240820	2.54	13630	-25.90	20240118	9850	2.54	20240820	13780	-26.71	20231012	9850	2.54	20240820	0.61	N	078070	500	103 억		637896	N	N	0	N	00	N
68	20240820	140627	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10050	0	3	0.00	202345720	20319	164.47	9950	10100	9850	13060	7040	10050	9958.45	3.51	0	5031	10403	10226	10103	9926	9803	10165	9865	103	3010	500	7230	10	1	18150700	1824	13.44	0.73	12	0.11	748.00	13681.00	13780	20231012	-27.07	9850	20240820	2.03	13630	-26.27	20240118	9850	2.03	20240820	13780	-27.07	20231012	9850	2.03	20240820	0.61	N	078070	500	103 억		637896	N	N	0	N	00	N
69	20240820	130628	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10030	-20	5	-0.20	190806180	19170	155.17	9950	10100	9850	13060	7040	10050	9953.37	3.51	0	5062	10403	10226	10103	9926	9803	10165	9865	103	3010	500	7230	10	1	18150700	1821	13.41	0.73	12	0.11	748.00	13681.00	13780	20231012	-27.21	9850	20240820	1.83	13630	-26.41	20240118	9850	1.83	20240820	13780	-27.21	20231012	9850	1.83	20240820	0.61	N	078070	500	103 억		637896	N	N	0	N	00	N
70	20240820	120626	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10030	-20	5	-0.20	184766130	18567	150.29	9950	10100	9850	13060	7040	10050	9951.32	3.51	0	5276	10403	10226	10103	9926	9803	10165	9865	103	3010	500	7230	10	1	18150700	1821	13.41	0.73	12	0.10	748.00	13681.00	13780	20231012	-27.21	9850	20240820	1.83	13630	-26.41	20240118	9850	1.83	20240820	13780	-27.21	20231012	9850	1.83	20240820	0.61	N	078070	500	103 억		637896	N	N	0	N	00	N
71	20240820	110624	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10050	0	3	0.00	182377270	18329	148.36	9950	10100	9850	13060	7040	10050	9950.20	3.51	0	5276	10403	10226	10103	9926	9803	10165	9865	103	3010	500	7230	10	1	18150700	1824	13.44	0.73	12	0.10	748.00	13681.00	13780	20231012	-27.07	9850	20240820	2.03	13630	-26.27	20240118	9850	2.03	20240820	13780	-27.07	20231012	9850	2.03	20240820	0.61	N	078070	500	103 억		637896	N	N	0	N	00	N
72	20240820	100622	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9940	-110	5	-1.09	129836320	13064	105.75	9950	9980	9850	13060	7040	10050	9938.48	3.51	0	2497	10403	10226	10103	9926	9803	10165	9865	103	3010	500	7230	10	1	18150700	1804	13.29	0.73	12	0.07	748.00	13681.00	13780	20231012	-27.87	9850	20240820	0.91	13630	-27.07	20240118	9850	0.91	20240820	13780	-27.87	20231012	9850	0.91	20240820	0.61	N	078070	500	103 억		637896	N	N	0	N	00	N
73	20240820	090624	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	9950	-100	5	-1.00	29840510	2999	24.28	9950	9980	9950	13060	7040	10050	9950.15	3.51	0	2470	10403	10226	10103	9926	9803	10165	9865	103	3010	500	7230	10	1	18150700	1806	13.30	0.73	12	0.02	748.00	13681.00	13780	20231012	-27.79	9950	20240820	0.00	13630	-27.00	20240118	9950	0.00	20240820	13780	-27.79	20231012	9950	0.00	20240820	0.61	N	078070	500	103 억		637896	N	N	0	N	00	N
74	20240819	160617	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10050	-120	5	-1.18	124297490	12354	66.24	10280	10280	9980	13220	7120	10170	10061.32	3.54	0	-3042	10483	10326	10163	10006	9843	10245	9925	103	3050	500	7320	10	1	18150700	1824	13.44	0.73	12	0.07	748.00	13681.00	13780	20231012	-27.07	9980	20240819	0.70	13630	-26.27	20240118	9980	0.70	20240819	13780	-27.07	20231012	9980	0.70	20240819	0.60	N	078070	500	103 억		641729	N	N	0	N	00	N
75	20240819	150622	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10050	-120	5	-1.18	98481060	9789	52.49	10280	10280	9980	13220	7120	10170	10060.38	3.54	0	-3042	10483	10326	10163	10006	9843	10245	9925	103	3050	500	7320	10	1	18150700	1824	13.44	0.73	12	0.05	748.00	13681.00	13780	20231012	-27.07	9980	20240819	0.70	13630	-26.27	20240118	9980	0.70	20240819	13780	-27.07	20231012	9980	0.70	20240819	0.60	N	078070	500	103 억		641729	N	N	0	N	00	N
76	20240819	140622	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10040	-130	5	-1.28	88936600	8840	47.40	10280	10280	9980	13220	7120	10170	10060.70	3.54	0	-2566	10483	10326	10163	10006	9843	10245	9925	103	3050	500	7320	10	1	18150700	1822	13.42	0.73	12	0.05	748.00	13681.00	13780	20231012	-27.14	9980	20240819	0.60	13630	-26.34	20240118	9980	0.60	20240819	13780	-27.14	20231012	9980	0.60	20240819	0.60	N	078070	500	103 억		641729	N	N	0	N	00	N
77	20240819	130619	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	-70	5	-0.69	43980320	4351	23.33	10280	10280	10060	13220	7120	10170	10108.09	3.54	0	-627	10483	10326	10163	10006	9843	10245	9925	103	3050	500	7320	10	1	18150700	1833	13.50	0.74	12	0.02	748.00	13681.00	13780	20231012	-26.71	10000	20240805	1.00	13630	-25.90	20240118	10000	1.00	20240805	13780	-26.71	20231012	10000	1.00	20240805	0.60	N	078070	500	103 억		641729	N	N	0	N	00	N
78	20240819	120620	57	100.00	KOSDAQ		금융	N	N	N	N		N	10100	-70	5	-0.69	40457950	4002	21.46	10280	10280	10090	13220	7120	10170	10109.43	3.54	0	-512	10483	10326	10163	10006	9843	10245	9925	103	3050	500	7320	10	1	18150700	1833	13.50	0.74	12	0.02	748.00	13681.00	13780	20231012	-26.71	10000	20240805	1.00	13630	-25.90	20240118	10000	1.00	20240805	13780	-26.71	20231012	10000	1.00	20240805	0.60	N	078070	500	103 억		641729	N	N	0	N	00	N
79	20240819	110621	57	100.00	KOSDAQ		금융	N	N	N	N		N	10090	-80	5	-0.79	19023610	1879	10.08	10280	10280	10090	13220	7120	10170	10124.33	3.54	0	261	10483	10326	10163	10006	9843	10245	9925	103	3050	500	7320	10	1	18150700	1831	13.49	0.74	12	0.01	748.00	13681.00	13780	20231012	-26.78	10000	20240805	0.90	13630	-25.97	20240118	10000	0.90	20240805	13780	-26.78	20231012	10000	0.90	20240805	0.60	N	078070	500	103 억		641729	N	N	0	N	00	N
80	20240819	100622	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	30	2	0.29	7740960	762	4.09	10280	10280	10120	13220	7120	10170	10158.74	3.54	0	-90	10483	10326	10163	10006	9843	10245	9925	103	3050	500	7320	10	1	18150700	1851	13.64	0.75	12	0.00	748.00	13681.00	13780	20231012	-25.98	10000	20240805	2.00	13630	-25.17	20240118	10000	2.00	20240805	13780	-25.98	20231012	10000	2.00	20240805	0.60	N	078070	500	103 억		641729	N	N	0	N	00	N
81	20240819	090621	57	100.00	KOSDAQ		금융	N	N	N	N		N	10120	-50	5	-0.49	1227250	121	0.65	10280	10280	10120	13220	7120	10170	10142.56	3.54	0	-54	10483	10326	10163	10006	9843	10245	9925	103	3050	500	7320	10	1	18150700	1837	13.53	0.74	12	0.00	748.00	13681.00	13780	20231012	-26.56	10000	20240805	1.20	13630	-25.75	20240118	10000	1.20	20240805	13780	-26.56	20231012	10000	1.20	20240805	0.60	N	078070	500	103 억		641729	N	N	0	N	00	N
82	20240816	160615	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10170	-120	5	-1.17	188493890	18642	184.63	10320	10320	10000	13370	7210	10290	10111.17	3.55	0	-844	10430	10360	10260	10190	10090	10395	10225	103	3080	500	7400	10	1	18150700	1846	13.60	0.74	12	0.10	748.00	13681.00	13780	20231012	-26.20	10000	20240816	1.70	13630	-25.39	20240118	10000	1.70	20240816	13780	-26.20	20231012	10000	1.70	20240816	0.60	N	078070	500	103 억		643458	N	N	0	N	00	N
83	20240816	150618	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10090	-200	5	-1.94	127950560	12658	125.36	10320	10320	10000	13370	7210	10290	10108.28	3.55	0	-1044	10430	10360	10260	10190	10090	10395	10225	103	3080	500	7400	10	1	18150700	1831	13.49	0.74	12	0.07	748.00	13681.00	13780	20231012	-26.78	10000	20240816	0.90	13630	-25.97	20240118	10000	0.90	20240816	13780	-26.78	20231012	10000	0.90	20240816	0.60	N	078070	500	103 억		643458	N	N	0	N	00	N
84	20240816	140621	57	100.00	KOSDAQ		금융	N	N	N	N		N	10110	-180	5	-1.75	60145680	5907	58.50	10320	10320	10100	13370	7210	10290	10182.10	3.55	0	-1375	10430	10360	10260	10190	10090	10395	10225	103	3080	500	7400	10	1	18150700	1835	13.52	0.74	12	0.03	748.00	13681.00	13780	20231012	-26.63	10000	20240805	1.10	13630	-25.83	20240118	10000	1.10	20240805	13780	-26.63	20231012	10000	1.10	20240805	0.60	N	078070	500	103 억		643458	N	N	0	N	00	N
85	20240816	130622	57	100.00	KOSDAQ		금융	N	N	N	N		N	10180	-110	5	-1.07	34256560	3359	33.27	10320	10320	10160	13370	7210	10290	10198.44	3.55	0	-564	10430	10360	10260	10190	10090	10395	10225	103	3080	500	7400	10	1	18150700	1848	13.61	0.74	12	0.02	748.00	13681.00	13780	20231012	-26.12	10000	20240805	1.80	13630	-25.31	20240118	10000	1.80	20240805	13780	-26.12	20231012	10000	1.80	20240805	0.60	N	078070	500	103 억		643458	N	N	0	N	00	N
86	20240816	120618	57	100.00	KOSDAQ		금융	N	N	N	N		N	10180	-110	5	-1.07	28874260	2831	28.04	10320	10320	10160	13370	7210	10290	10199.31	3.55	0	-509	10430	10360	10260	10190	10090	10395	10225	103	3080	500	7400	10	1	18150700	1848	13.61	0.74	12	0.02	748.00	13681.00	13780	20231012	-26.12	10000	20240805	1.80	13630	-25.31	20240118	10000	1.80	20240805	13780	-26.12	20231012	10000	1.80	20240805	0.60	N	078070	500	103 억		643458	N	N	0	N	00	N
87	20240816	110621	57	100.00	KOSDAQ		금융	N	N	N	N		N	10220	-70	5	-0.68	24338570	2386	23.63	10320	10320	10160	13370	7210	10290	10200.57	3.55	0	-445	10430	10360	10260	10190	10090	10395	10225	103	3080	500	7400	10	1	18150700	1855	13.66	0.75	12	0.01	748.00	13681.00	13780	20231012	-25.83	10000	20240805	2.20	13630	-25.02	20240118	10000	2.20	20240805	13780	-25.83	20231012	10000	2.20	20240805	0.60	N	078070	500	103 억		643458	N	N	0	N	00	N
88	20240816	100617	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	-50	5	-0.49	12143300	1190	11.79	10320	10320	10180	13370	7210	10290	10204.45	3.55	0	-192	10430	10360	10260	10190	10090	10395	10225	103	3080	500	7400	10	1	18150700	1859	13.69	0.75	12	0.01	748.00	13681.00	13780	20231012	-25.69	10000	20240805	2.40	13630	-24.87	20240118	10000	2.40	20240805	13780	-25.69	20231012	10000	2.40	20240805	0.60	N	078070	500	103 억		643458	N	N	0	N	00	N
89	20240816	090620	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	-50	5	-0.49	267300	26	0.26	10320	10320	10240	13370	7210	10290	10280.77	3.55	0	-21	10430	10360	10260	10190	10090	10395	10225	103	3080	500	7400	10	1	18150700	1859	13.69	0.75	12	0.00	748.00	13681.00	13780	20231012	-25.69	10000	20240805	2.40	13630	-24.87	20240118	10000	2.40	20240805	13780	-25.69	20231012	10000	2.40	20240805	0.60	N	078070	500	103 억		643458	N	N	0	N	00	N
90	20240814	160619	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	-40	5	-0.39	101497670	9914	120.01	10260	10330	10160	13420	7240	10330	10237.81	3.56	0	-2236	10536	10432	10346	10242	10156	10390	10200	103	3090	500	7430	10	1	18150700	1868	13.76	0.75	12	0.05	748.00	13681.00	13780	20231012	-25.33	10000	20240805	2.90	13630	-24.50	20240118	10000	2.90	20240805	13780	-25.33	20231012	10000	2.90	20240805	0.60	N	078070	500	103 억		646446	N	N	0	N	00	N
91	20240814	150620	57	100.00	KOSDAQ		금융	N	N	N	N		N	10200	-130	5	-1.26	62561410	6115	74.02	10260	10330	10160	13420	7240	10330	10230.81	3.56	0	-1955	10536	10432	10346	10242	10156	10390	10200	103	3090	500	7430	10	1	18150700	1851	13.64	0.75	12	0.03	748.00	13681.00	13780	20231012	-25.98	10000	20240805	2.00	13630	-25.17	20240118	10000	2.00	20240805	13780	-25.98	20231012	10000	2.00	20240805	0.60	N	078070	500	103 억		646446	N	N	0	N	00	N
92	20240814	140624	57	100.00	KOSDAQ		금융	N	N	N	N		N	10170	-160	5	-1.55	40545000	3957	47.90	10260	10330	10170	13420	7240	10330	10246.40	3.56	0	-1407	10536	10432	10346	10242	10156	10390	10200	103	3090	500	7430	10	1	18150700	1846	13.60	0.74	12	0.02	748.00	13681.00	13780	20231012	-26.20	10000	20240805	1.70	13630	-25.39	20240118	10000	1.70	20240805	13780	-26.20	20231012	10000	1.70	20240805	0.60	N	078070	500	103 억		646446	N	N	0	N	00	N
93	20240814	130621	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	-90	5	-0.87	29318290	2856	34.57	10260	10330	10210	13420	7240	10330	10265.51	3.56	0	-897	10536	10432	10346	10242	10156	10390	10200	103	3090	500	7430	10	1	18150700	1859	13.69	0.75	12	0.02	748.00	13681.00	13780	20231012	-25.69	10000	20240805	2.40	13630	-24.87	20240118	10000	2.40	20240805	13780	-25.69	20231012	10000	2.40	20240805	0.60	N	078070	500	103 억		646446	N	N	0	N	00	N
94	20240814	120618	57	100.00	KOSDAQ		금융	N	N	N	N		N	10240	-90	5	-0.87	28110460	2738	33.14	10260	10330	10220	13420	7240	10330	10266.79	3.56	0	-855	10536	10432	10346	10242	10156	10390	10200	103	3090	500	7430	10	1	18150700	1859	13.69	0.75	12	0.02	748.00	13681.00	13780	20231012	-25.69	10000	20240805	2.40	13630	-24.87	20240118	10000	2.40	20240805	13780	-25.69	20231012	10000	2.40	20240805	0.60	N	078070	500	103 억		646446	N	N	0	N	00	N
95	20240814	110615	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	-60	5	-0.58	24651980	2400	29.05	10260	10330	10250	13420	7240	10330	10271.66	3.56	0	-767	10536	10432	10346	10242	10156	10390	10200	103	3090	500	7430	10	1	18150700	1864	13.73	0.75	12	0.01	748.00	13681.00	13780	20231012	-25.47	10000	20240805	2.70	13630	-24.65	20240118	10000	2.70	20240805	13780	-25.47	20231012	10000	2.70	20240805	0.60	N	078070	500	103 억		646446	N	N	0	N	00	N
96	20240814	100614	57	100.00	KOSDAQ		금융	N	N	N	N		N	10270	-60	5	-0.58	19610650	1909	23.11	10260	10330	10250	13420	7240	10330	10272.73	3.56	0	-430	10536	10432	10346	10242	10156	10390	10200	103	3090	500	7430	10	1	18150700	1864	13.73	0.75	12	0.01	748.00	13681.00	13780	20231012	-25.47	10000	20240805	2.70	13630	-24.65	20240118	10000	2.70	20240805	13780	-25.47	20231012	10000	2.70	20240805	0.60	N	078070	500	103 억		646446	N	N	0	N	00	N
97	20240814	090648	57	100.00	KOSDAQ		금융	N	N	N	N		N	10310	-20	5	-0.19	13393650	1304	15.79	10260	10330	10260	13420	7240	10330	10271.20	3.56	0	-134	10536	10432	10346	10242	10156	10390	10200	103	3090	500	7430	10	1	18150700	1871	13.78	0.75	12	0.01	748.00	13681.00	13780	20231012	-25.18	10000	20240805	3.10	13630	-24.36	20240118	10000	3.10	20240805	13780	-25.18	20231012	10000	3.10	20240805	0.60	N	078070	500	103 억		646446	N	N	0	N	00	N
98	20240813	160608	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	-120	5	-1.15	84889130	8158	182.30	10390	10450	10260	13580	7320	10450	10405.65	3.57	0	-749	10576	10512	10456	10392	10336	10485	10365	103	3130	500	7520	10	1	18150700	1875	13.81	0.76	12	0.04	748.00	13681.00	13780	20231012	-25.04	10000	20240805	3.30	13630	-24.21	20240118	10000	3.30	20240805	13780	-25.04	20231012	10000	3.30	20240805	0.60	N	078070	500	103 억		648219	N	N	0	N	00	N
99	20240813	150612	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-100	5	-0.96	69248350	6642	148.42	10390	10450	10310	13580	7320	10450	10425.83	3.57	0	-674	10576	10512	10456	10392	10336	10485	10365	103	3130	500	7520	10	1	18150700	1879	13.84	0.76	12	0.04	748.00	13681.00	13780	20231012	-24.89	10000	20240805	3.50	13630	-24.06	20240118	10000	3.50	20240805	13780	-24.89	20231012	10000	3.50	20240805	0.60	N	078070	500	103 억		648219	N	N	0	N	00	N
100	20240813	140614	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-60	5	-0.57	63924540	6130	136.98	10390	10450	10310	13580	7320	10450	10428.15	3.57	0	-660	10576	10512	10456	10392	10336	10485	10365	103	3130	500	7520	10	1	18150700	1886	13.89	0.76	12	0.03	748.00	13681.00	13780	20231012	-24.60	10000	20240805	3.90	13630	-23.77	20240118	10000	3.90	20240805	13780	-24.60	20231012	10000	3.90	20240805	0.60	N	078070	500	103 억		648219	N	N	0	N	00	N
101	20240813	130614	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-60	5	-0.57	63169610	6057	135.35	10390	10450	10310	13580	7320	10450	10429.19	3.57	0	-590	10576	10512	10456	10392	10336	10485	10365	103	3130	500	7520	10	1	18150700	1886	13.89	0.76	12	0.03	748.00	13681.00	13780	20231012	-24.60	10000	20240805	3.90	13630	-23.77	20240118	10000	3.90	20240805	13780	-24.60	20231012	10000	3.90	20240805	0.60	N	078070	500	103 억		648219	N	N	0	N	00	N
102	20240813	120609	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-60	5	-0.57	60812540	5829	130.26	10390	10450	10350	13580	7320	10450	10432.76	3.57	0	-463	10576	10512	10456	10392	10336	10485	10365	103	3130	500	7520	10	1	18150700	1886	13.89	0.76	12	0.03	748.00	13681.00	13780	20231012	-24.60	10000	20240805	3.90	13630	-23.77	20240118	10000	3.90	20240805	13780	-24.60	20231012	10000	3.90	20240805	0.60	N	078070	500	103 억		648219	N	N	0	N	00	N
103	20240813	110608	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	-50	5	-0.48	37079500	3554	79.42	10390	10450	10390	13580	7320	10450	10433.17	3.57	0	-214	10576	10512	10456	10392	10336	10485	10365	103	3130	500	7520	10	1	18150700	1888	13.90	0.76	12	0.02	748.00	13681.00	13780	20231012	-24.53	10000	20240805	4.00	13630	-23.70	20240118	10000	4.00	20240805	13780	-24.53	20231012	10000	4.00	20240805	0.60	N	078070	500	103 억		648219	N	N	0	N	00	N
104	20240813	100610	57	100.00	KOSDAQ		금융	N	N	N	N		N	10440	-10	5	-0.10	36133920	3463	77.39	10390	10450	10390	13580	7320	10450	10434.28	3.57	0	-131	10576	10512	10456	10392	10336	10485	10365	103	3130	500	7520	10	1	18150700	1895	13.96	0.76	12	0.02	748.00	13681.00	13780	20231012	-24.24	10000	20240805	4.40	13630	-23.40	20240118	10000	4.40	20240805	13780	-24.24	20231012	10000	4.40	20240805	0.60	N	078070	500	103 억		648219	N	N	0	N	00	N
105	20240813	090613	57	100.00	KOSDAQ		금융	N	N	N	N		N	10450	0	3	0.00	3533240	340	7.60	10390	10450	10390	13580	7320	10450	10391.88	3.57	0	-46	10576	10512	10456	10392	10336	10485	10365	103	3130	500	7520	10	1	18150700	1897	13.97	0.76	12	0.00	748.00	13681.00	13780	20231012	-24.17	10000	20240805	4.50	13630	-23.33	20240118	10000	4.50	20240805	13780	-24.17	20231012	10000	4.50	20240805	0.60	N	078070	500	103 억		648219	N	N	0	N	00	N
106	20240812	160607	57	100.00	KOSDAQ		금융	N	N	N	N		N	10450	-50	5	-0.48	46656490	4467	24.43	10510	10520	10400	13650	7350	10500	10444.70	3.57	0	845	10660	10580	10470	10390	10280	10620	10430	103	3150	500	7560	10	1	18150700	1897	13.97	0.76	12	0.02	748.00	13681.00	13780	20231012	-24.17	10000	20240805	4.50	13630	-23.33	20240118	10000	4.50	20240805	13780	-24.17	20231012	10000	4.50	20240805	0.60	N	078070	500	103 억		648305	N	N	0	N	00	N
107	20240812	150607	57	100.00	KOSDAQ		금융	N	N	N	N		N	10480	-20	5	-0.19	39458340	3778	20.67	10510	10520	10400	13650	7350	10500	10444.24	3.57	0	968	10660	10580	10470	10390	10280	10620	10430	103	3150	500	7560	10	1	18150700	1902	14.01	0.77	12	0.02	748.00	13681.00	13780	20231012	-23.95	10000	20240805	4.80	13630	-23.11	20240118	10000	4.80	20240805	13780	-23.95	20231012	10000	4.80	20240805	0.60	N	078070	500	103 억		648305	N	N	0	N	00	N
108	20240812	140606	57	100.00	KOSDAQ		금융	N	N	N	N		N	10490	-10	5	-0.10	20097760	1923	10.52	10510	10520	10400	13650	7350	10500	10451.25	3.57	0	-211	10660	10580	10470	10390	10280	10620	10430	103	3150	500	7560	10	1	18150700	1904	14.02	0.77	12	0.01	748.00	13681.00	13780	20231012	-23.88	10000	20240805	4.90	13630	-23.04	20240118	10000	4.90	20240805	13780	-23.88	20231012	10000	4.90	20240805	0.60	N	078070	500	103 억		648305	N	N	0	N	00	N
109	20240812	130604	57	100.00	KOSDAQ		금융	N	N	N	N		N	10490	-10	5	-0.10	19678550	1883	10.30	10510	10520	10400	13650	7350	10500	10450.64	3.57	0	-201	10660	10580	10470	10390	10280	10620	10430	103	3150	500	7560	10	1	18150700	1904	14.02	0.77	12	0.01	748.00	13681.00	13780	20231012	-23.88	10000	20240805	4.90	13630	-23.04	20240118	10000	4.90	20240805	13780	-23.88	20231012	10000	4.90	20240805	0.60	N	078070	500	103 억		648305	N	N	0	N	00	N
110	20240812	120602	57	100.00	KOSDAQ		금융	N	N	N	N		N	10490	-10	5	-0.10	18818310	1801	9.85	10510	10520	10400	13650	7350	10500	10448.81	3.57	0	-200	10660	10580	10470	10390	10280	10620	10430	103	3150	500	7560	10	1	18150700	1904	14.02	0.77	12	0.01	748.00	13681.00	13780	20231012	-23.88	10000	20240805	4.90	13630	-23.04	20240118	10000	4.90	20240805	13780	-23.88	20231012	10000	4.90	20240805	0.60	N	078070	500	103 억		648305	N	N	0	N	00	N
111	20240812	110603	57	100.00	KOSDAQ		금융	N	N	N	N		N	10460	-40	5	-0.38	18776370	1797	9.83	10510	10520	10400	13650	7350	10500	10448.73	3.57	0	-199	10660	10580	10470	10390	10280	10620	10430	103	3150	500	7560	10	1	18150700	1899	13.98	0.76	12	0.01	748.00	13681.00	13780	20231012	-24.09	10000	20240805	4.60	13630	-23.26	20240118	10000	4.60	20240805	13780	-24.09	20231012	10000	4.60	20240805	0.60	N	078070	500	103 억		648305	N	N	0	N	00	N
112	20240812	100600	57	100.00	KOSDAQ		금융	N	N	N	N		N	10500	0	3	0.00	13536290	1297	7.09	10510	10520	10400	13650	7350	10500	10436.62	3.57	0	293	10660	10580	10470	10390	10280	10620	10430	103	3150	500	7560	10	1	18150700	1906	14.04	0.77	12	0.01	748.00	13681.00	13780	20231012	-23.80	10000	20240805	5.00	13630	-22.96	20240118	10000	5.00	20240805	13780	-23.80	20231012	10000	5.00	20240805	0.60	N	078070	500	103 억		648305	N	N	0	N	00	N
113	20240812	090559	57	100.00	KOSDAQ		금융	N	N	N	N		N	10520	20	2	0.19	42060	4	0.02	10510	10520	10510	13650	7350	10500	10515.00	3.57	0	2	10660	10580	10470	10390	10280	10620	10430	103	3150	500	7560	10	1	18150700	1909	14.06	0.77	12	0.00	748.00	13681.00	13780	20231012	-23.66	10000	20240805	5.20	13630	-22.82	20240118	10000	5.20	20240805	13780	-23.66	20231012	10000	5.20	20240805	0.60	N	078070	500	103 억		648305	N	N	0	N	00	N
114	20240809	160557	57	100.00	KOSDAQ		금융	N	N	N	N		N	10500	80	2	0.77	190032960	18162	36.95	10390	10550	10360	13540	7300	10420	10463.22	3.55	0	4834	10873	10646	10443	10216	10013	10760	10330	103	3120	500	7500	10	1	18150700	1906	14.04	0.77	12	0.10	748.00	13681.00	13780	20231012	-23.80	10000	20240805	5.00	13630	-22.96	20240118	10000	5.00	20240805	13780	-23.80	20231012	10000	5.00	20240805	0.60	N	078070	500	103 억		644427	N	N	0	N	00	N
115	20240809	150611	57	100.00	KOSDAQ		금융	N	N	N	N		N	10500	80	2	0.77	186787520	17853	36.32	10390	10550	10360	13540	7300	10420	10462.53	3.55	0	4808	10873	10646	10443	10216	10013	10760	10330	103	3120	500	7500	10	1	18150700	1906	14.04	0.77	12	0.10	748.00	13681.00	13780	20231012	-23.80	10000	20240805	5.00	13630	-22.96	20240118	10000	5.00	20240805	13780	-23.80	20231012	10000	5.00	20240805	0.60	N	078070	500	103 억		644427	N	N	0	N	00	N
116	20240809	140610	57	100.00	KOSDAQ		금융	N	N	N	N		N	10450	30	2	0.29	43086080	4133	8.41	10390	10550	10360	13540	7300	10420	10424.89	3.55	0	62	10873	10646	10443	10216	10013	10760	10330	103	3120	500	7500	10	1	18150700	1897	13.97	0.76	12	0.02	748.00	13681.00	13780	20231012	-24.17	10000	20240805	4.50	13630	-23.33	20240118	10000	4.50	20240805	13780	-24.17	20231012	10000	4.50	20240805	0.60	N	078070	500	103 억		644427	N	N	0	N	00	N
117	20240809	130609	57	100.00	KOSDAQ		금융	N	N	N	N		N	10420	0	3	0.00	23008350	2205	4.49	10390	10550	10360	13540	7300	10420	10434.63	3.55	0	-124	10873	10646	10443	10216	10013	10760	10330	103	3120	500	7500	10	1	18150700	1891	13.93	0.76	12	0.01	748.00	13681.00	13780	20231012	-24.38	10000	20240805	4.20	13630	-23.55	20240118	10000	4.20	20240805	13780	-24.38	20231012	10000	4.20	20240805	0.60	N	078070	500	103 억		644427	N	N	0	N	00	N
118	20240809	120607	57	100.00	KOSDAQ		금융	N	N	N	N		N	10470	50	2	0.48	21257930	2037	4.14	10390	10550	10360	13540	7300	10420	10435.90	3.55	0	-124	10873	10646	10443	10216	10013	10760	10330	103	3120	500	7500	10	1	18150700	1900	14.00	0.77	12	0.01	748.00	13681.00	13780	20231012	-24.02	10000	20240805	4.70	13630	-23.18	20240118	10000	4.70	20240805	13780	-24.02	20231012	10000	4.70	20240805	0.60	N	078070	500	103 억		644427	N	N	0	N	00	N
119	20240809	110601	57	100.00	KOSDAQ		금융	N	N	N	N		N	10490	70	2	0.67	19987530	1916	3.90	10390	10550	10360	13540	7300	10420	10431.91	3.55	0	-124	10873	10646	10443	10216	10013	10760	10330	103	3120	500	7500	10	1	18150700	1904	14.02	0.77	12	0.01	748.00	13681.00	13780	20231012	-23.88	10000	20240805	4.90	13630	-23.04	20240118	10000	4.90	20240805	13780	-23.88	20231012	10000	4.90	20240805	0.60	N	078070	500	103 억		644427	N	N	0	N	00	N
120	20240809	100611	57	100.00	KOSDAQ		금융	N	N	N	N		N	10410	-10	5	-0.10	8479370	813	1.65	10390	10550	10360	13540	7300	10420	10429.73	3.55	0	-104	10873	10646	10443	10216	10013	10760	10330	103	3120	500	7500	10	1	18150700	1889	13.92	0.76	12	0.00	748.00	13681.00	13780	20231012	-24.46	10000	20240805	4.10	13630	-23.62	20240118	10000	4.10	20240805	13780	-24.46	20231012	10000	4.10	20240805	0.60	N	078070	500	103 억		644427	N	N	0	N	00	N
121	20240809	090603	57	100.00	KOSDAQ		금융	N	N	N	N		N	10520	100	2	0.96	1833400	176	0.36	10390	10550	10390	13540	7300	10420	10417.05	3.55	0	-45	10873	10646	10443	10216	10013	10760	10330	103	3120	500	7500	10	1	18150700	1909	14.06	0.77	12	0.00	748.00	13681.00	13780	20231012	-23.66	10000	20240805	5.20	13630	-22.82	20240118	10000	5.20	20240805	13780	-23.66	20231012	10000	5.20	20240805	0.60	N	078070	500	103 억		644427	N	N	0	N	00	N
122	20240808	160555	57	100.00	KOSDAQ		금융	N	N	N	N		N	10420	60	2	0.58	509878560	49157	513.28	10350	10670	10240	13460	7260	10360	10372.45	3.53	0	5177	10493	10426	10333	10266	10173	10380	10220	103	3100	500	7450	10	1	18150700	1891	13.93	0.76	12	0.27	748.00	13681.00	13780	20231012	-24.38	10000	20240805	4.20	13630	-23.55	20240118	10000	4.20	20240805	13780	-24.38	20231012	10000	4.20	20240805	0.61	N	078070	500	103 억		640404	N	N	0	N	00	N
123	20240808	150600	57	100.00	KOSDAQ		금융	N	N	N	N		N	10490	130	2	1.25	430839530	41553	433.88	10350	10670	10240	13460	7260	10360	10368.43	3.53	0	2835	10493	10426	10333	10266	10173	10380	10220	103	3100	500	7450	10	1	18150700	1904	14.02	0.77	12	0.23	748.00	13681.00	13780	20231012	-23.88	10000	20240805	4.90	13630	-23.04	20240118	10000	4.90	20240805	13780	-23.88	20231012	10000	4.90	20240805	0.61	N	078070	500	103 억		640404	N	N	0	N	00	N
124	20240808	140602	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	-60	5	-0.58	287597550	27877	291.08	10350	10670	10240	13460	7260	10360	10316.66	3.53	0	2709	10493	10426	10333	10266	10173	10380	10220	103	3100	500	7450	10	1	18150700	1870	13.77	0.75	12	0.15	748.00	13681.00	13780	20231012	-25.25	10000	20240805	3.00	13630	-24.43	20240118	10000	3.00	20240805	13780	-25.25	20231012	10000	3.00	20240805	0.61	N	078070	500	103 억		640404	N	N	0	N	00	N
125	20240808	130602	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	0	3	0.00	188251470	18234	190.39	10350	10670	10240	13460	7260	10360	10324.20	3.53	0	641	10493	10426	10333	10266	10173	10380	10220	103	3100	500	7450	10	1	18150700	1880	13.85	0.76	12	0.10	748.00	13681.00	13780	20231012	-24.82	10000	20240805	3.60	13630	-23.99	20240118	10000	3.60	20240805	13780	-24.82	20231012	10000	3.60	20240805	0.61	N	078070	500	103 억		640404	N	N	0	N	00	N
126	20240808	120608	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	-60	5	-0.58	117990040	11471	119.78	10350	10360	10240	13460	7260	10360	10285.94	3.53	0	-71	10493	10426	10333	10266	10173	10380	10220	103	3100	500	7450	10	1	18150700	1870	13.77	0.75	12	0.06	748.00	13681.00	13780	20231012	-25.25	10000	20240805	3.00	13630	-24.43	20240118	10000	3.00	20240805	13780	-25.25	20231012	10000	3.00	20240805	0.61	N	078070	500	103 억		640404	N	N	0	N	00	N
127	20240808	110603	57	100.00	KOSDAQ		금융	N	N	N	N		N	10300	-60	5	-0.58	15899320	1546	16.14	10350	10360	10240	13460	7260	10360	10284.17	3.53	0	-20	10493	10426	10333	10266	10173	10380	10220	103	3100	500	7450	10	1	18150700	1870	13.77	0.75	12	0.01	748.00	13681.00	13780	20231012	-25.25	10000	20240805	3.00	13630	-24.43	20240118	10000	3.00	20240805	13780	-25.25	20231012	10000	3.00	20240805	0.61	N	078070	500	103 억		640404	N	N	0	N	00	N
128	20240808	100559	57	100.00	KOSDAQ		금융	N	N	N	N		N	10290	-70	5	-0.68	876850	85	0.89	10350	10360	10250	13460	7260	10360	10315.88	3.53	0	-7	10493	10426	10333	10266	10173	10380	10220	103	3100	500	7450	10	1	18150700	1868	13.76	0.75	12	0.00	748.00	13681.00	13780	20231012	-25.33	10000	20240805	2.90	13630	-24.50	20240118	10000	2.90	20240805	13780	-25.33	20231012	10000	2.90	20240805	0.61	N	078070	500	103 억		640404	N	N	0	N	00	N
129	20240808	090557	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-10	5	-0.10	41400	4	0.04	10350	10350	10350	13460	7260	10360	10350.00	3.53	0	2	10493	10426	10333	10266	10173	10380	10220	103	3100	500	7450	10	1	18150700	1879	13.84	0.76	12	0.00	748.00	13681.00	13780	20231012	-24.89	10000	20240805	3.50	13630	-24.06	20240118	10000	3.50	20240805	13780	-24.89	20231012	10000	3.50	20240805	0.61	N	078070	500	103 억		640404	N	N	0	N	00	N
130	20240807	160547	57	100.00	KOSDAQ		금융	N	N	N	N		N	10360	-40	5	-0.38	98877750	9577	34.67	10400	10400	10240	13520	7280	10400	10324.50	3.53	0	-402	10726	10562	10336	10172	9946	10645	10255	103	3120	500	7480	10	1	18150700	1880	13.85	0.76	12	0.05	748.00	13681.00	13780	20231012	-24.82	10000	20240805	3.60	13630	-23.99	20240118	10000	3.60	20240805	13780	-24.82	20231012	10000	3.60	20240805	0.61	N	078070	500	103 억		641605	N	N	0	N	00	N
131	20240807	150557	57	100.00	KOSDAQ		금융	N	N	N	N		N	10350	-50	5	-0.48	89487410	8670	31.39	10400	10400	10240	13520	7280	10400	10321.50	3.53	0	-205	10726	10562	10336	10172	9946	10645	10255	103	3120	500	7480	10	1	18150700	1879	13.84	0.76	12	0.05	748.00	13681.00	13780	20231012	-24.89	10000	20240805	3.50	13630	-24.06	20240118	10000	3.50	20240805	13780	-24.89	20231012	10000	3.50	20240805	0.61	N	078070	500	103 억		641605	N	N	0	N	00	N
132	20240807	140600	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	-70	5	-0.67	73334810	7108	25.73	10400	10400	10240	13520	7280	10400	10317.22	3.53	0	-193	10726	10562	10336	10172	9946	10645	10255	103	3120	500	7480	10	1	18150700	1875	13.81	0.76	12	0.04	748.00	13681.00	13780	20231012	-25.04	10000	20240805	3.30	13630	-24.21	20240118	10000	3.30	20240805	13780	-25.04	20231012	10000	3.30	20240805	0.61	N	078070	500	103 억		641605	N	N	0	N	00	N
133	20240807	130555	57	100.00	KOSDAQ		금융	N	N	N	N		N	10320	-80	5	-0.77	62230340	6033	21.84	10400	10400	10240	13520	7280	10400	10314.99	3.53	0	-112	10726	10562	10336	10172	9946	10645	10255	103	3120	500	7480	10	1	18150700	1873	13.80	0.75	12	0.03	748.00	13681.00	13780	20231012	-25.11	10000	20240805	3.20	13630	-24.28	20240118	10000	3.20	20240805	13780	-25.11	20231012	10000	3.20	20240805	0.61	N	078070	500	103 억		641605	N	N	0	N	00	N
134	20240807	120559	57	100.00	KOSDAQ		금융	N	N	N	N		N	10330	-70	5	-0.67	40848100	3955	14.32	10400	10400	10290	13520	7280	10400	10328.22	3.53	0	-195	10726	10562	10336	10172	9946	10645	10255	103	3120	500	7480	10	1	18150700	1875	13.81	0.76	12	0.02	748.00	13681.00	13780	20231012	-25.04	10000	20240805	3.30	13630	-24.21	20240118	10000	3.30	20240805	13780	-25.04	20231012	10000	3.30	20240805	0.61	N	078070	500	103 억		641605	N	N	0	N	00	N
135	20240807	110558	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-60	5	-0.58	4272550	414	1.50	10400	10400	10300	13520	7280	10400	10320.17	3.53	0	-72	10726	10562	10336	10172	9946	10645	10255	103	3120	500	7480	10	1	18150700	1877	13.82	0.76	12	0.00	748.00	13681.00	13780	20231012	-24.96	10000	20240805	3.40	13630	-24.14	20240118	10000	3.40	20240805	13780	-24.96	20231012	10000	3.40	20240805	0.61	N	078070	500	103 억		641605	N	N	0	N	00	N
136	20240807	100552	57	100.00	KOSDAQ		금융	N	N	N	N		N	10340	-60	5	-0.58	1982220	192	0.70	10400	10400	10300	13520	7280	10400	10324.06	3.53	0	-35	10726	10562	10336	10172	9946	10645	10255	103	3120	500	7480	10	1	18150700	1877	13.82	0.76	12	0.00	748.00	13681.00	13780	20231012	-24.96	10000	20240805	3.40	13630	-24.14	20240118	10000	3.40	20240805	13780	-24.96	20231012	10000	3.40	20240805	0.61	N	078070	500	103 억		641605	N	N	0	N	00	N
137	20240807	090553	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	0	3	0.00	83130	8	0.03	10400	10400	10350	13520	7280	10400	10391.25	3.53	0	-5	10726	10562	10336	10172	9946	10645	10255	103	3120	500	7480	10	1	18150700	1888	13.90	0.76	12	0.00	748.00	13681.00	13780	20231012	-24.53	10000	20240805	4.00	13630	-23.70	20240118	10000	4.00	20240805	13780	-24.53	20231012	10000	4.00	20240805	0.61	N	078070	500	103 억		641605	N	N	0	N	00	N
138	20240806	160545	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	-50	5	-0.48	284415270	27547	40.50	10110	10500	10110	13580	7320	10450	10323.32	3.52	0	3346	10816	10632	10316	10132	9816	10725	10225	103	3130	500	7520	10	1	18150700	1888	13.90	0.76	12	0.15	748.00	13681.00	13780	20231012	-24.53	10000	20240805	4.00	13630	-23.70	20240118	10000	4.00	20240805	13780	-24.53	20231012	10000	4.00	20240805	0.63	N	078070	500	103 억		639067	N	N	0	N	00	N
139	20240806	150555	57	100.00	KOSDAQ		금융	N	N	N	N		N	10410	-40	5	-0.38	256985950	24909	36.62	10110	10500	10110	13580	7320	10450	10316.99	3.52	0	3593	10816	10632	10316	10132	9816	10725	10225	103	3130	500	7520	10	1	18150700	1889	13.92	0.76	12	0.14	748.00	13681.00	13780	20231012	-24.46	10000	20240805	4.10	13630	-23.62	20240118	10000	4.10	20240805	13780	-24.46	20231012	10000	4.10	20240805	0.63	N	078070	500	103 억		639067	N	N	0	N	00	N
140	20240806	140551	57	100.00	KOSDAQ		금융	N	N	N	N		N	10410	-40	5	-0.38	156118190	15152	22.28	10110	10500	10110	13580	7320	10450	10303.47	3.52	0	2216	10816	10632	10316	10132	9816	10725	10225	103	3130	500	7520	10	1	18150700	1889	13.92	0.76	12	0.08	748.00	13681.00	13780	20231012	-24.46	10000	20240805	4.10	13630	-23.62	20240118	10000	4.10	20240805	13780	-24.46	20231012	10000	4.10	20240805	0.63	N	078070	500	103 억		639067	N	N	0	N	00	N
141	20240806	130552	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	-50	5	-0.48	127440920	12386	18.21	10110	10500	10110	13580	7320	10450	10289.11	3.52	0	1806	10816	10632	10316	10132	9816	10725	10225	103	3130	500	7520	10	1	18150700	1888	13.90	0.76	12	0.07	748.00	13681.00	13780	20231012	-24.53	10000	20240805	4.00	13630	-23.70	20240118	10000	4.00	20240805	13780	-24.53	20231012	10000	4.00	20240805	0.63	N	078070	500	103 억		639067	N	N	0	N	00	N
142	20240806	120555	57	100.00	KOSDAQ		금융	N	N	N	N		N	10430	-20	5	-0.19	123739330	12031	17.69	10110	10500	10110	13580	7320	10450	10285.04	3.52	0	1830	10816	10632	10316	10132	9816	10725	10225	103	3130	500	7520	10	1	18150700	1893	13.94	0.76	12	0.07	748.00	13681.00	13780	20231012	-24.31	10000	20240805	4.30	13630	-23.48	20240118	10000	4.30	20240805	13780	-24.31	20231012	10000	4.30	20240805	0.63	N	078070	500	103 억		639067	N	N	0	N	00	N
143	20240806	110548	57	100.00	KOSDAQ		금융	N	N	N	N		N	10430	-20	5	-0.19	119108880	11587	17.04	10110	10500	10110	13580	7320	10450	10279.53	3.52	0	1858	10816	10632	10316	10132	9816	10725	10225	103	3130	500	7520	10	1	18150700	1893	13.94	0.76	12	0.06	748.00	13681.00	13780	20231012	-24.31	10000	20240805	4.30	13630	-23.48	20240118	10000	4.30	20240805	13780	-24.31	20231012	10000	4.30	20240805	0.63	N	078070	500	103 억		639067	N	N	0	N	00	N
144	20240806	100548	57	100.00	KOSDAQ		금융	N	N	N	N		N	10500	50	2	0.48	91912610	8975	13.20	10110	10500	10110	13580	7320	10450	10240.96	3.52	0	1779	10816	10632	10316	10132	9816	10725	10225	103	3130	500	7520	10	1	18150700	1906	14.04	0.77	12	0.05	748.00	13681.00	13780	20231012	-23.80	10000	20240805	5.00	13630	-22.96	20240118	10000	5.00	20240805	13780	-23.80	20231012	10000	5.00	20240805	0.63	N	078070	500	103 억		639067	N	N	0	N	00	N
145	20240806	090549	57	100.00	KOSDAQ		금융	N	N	N	N		N	10210	-240	5	-2.30	22420420	2214	3.26	10110	10430	10110	13580	7320	10450	10126.66	3.52	0	1	10816	10632	10316	10132	9816	10725	10225	103	3130	500	7520	10	1	18150700	1853	13.65	0.75	12	0.01	748.00	13681.00	13780	20231012	-25.91	10000	20240805	2.10	13630	-25.09	20240118	10000	2.10	20240805	13780	-25.91	20231012	10000	2.10	20240805	0.63	N	078070	500	103 억		639067	N	N	0	N	00	N
146	20240805	160539	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10450	-50	5	-0.48	690629290	67008	616.11	10260	10500	10000	13650	7350	10500	10306.67	3.53	0	-248	10640	10570	10430	10360	10220	10605	10395	103	3150	500	7560	10	1	18150700	1897	13.97	0.76	12	0.37	748.00	13681.00	13780	20231012	-24.17	10000	20240805	4.50	13630	-23.33	20240118	10000	4.50	20240805	13780	-24.17	20231012	10000	4.50	20240805	0.62	N	078070	500	103 억		640102	N	N	0	N	00	N
147	20240805	150549	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10390	-110	5	-1.05	570898500	55404	509.42	10260	10500	10000	13650	7350	10500	10304.28	3.53	0	226	10640	10570	10430	10360	10220	10605	10395	103	3150	500	7560	10	1	18150700	1886	13.89	0.76	12	0.31	748.00	13681.00	13780	20231012	-24.60	10000	20240805	3.90	13630	-23.77	20240118	10000	3.90	20240805	13780	-24.60	20231012	10000	3.90	20240805	0.62	N	078070	500	103 억		640102	N	N	0	N	00	N
148	20240805	140550	58	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10240	-260	5	-2.48	464733940	45003	413.78	10260	10500	10030	13650	7350	10500	10326.73	3.53	0	-466	10640	10570	10430	10360	10220	10605	10395	103	3150	500	7560	10	1	18150700	1859	13.69	0.75	12	0.25	748.00	13681.00	13780	20231012	-25.69	10030	20240805	2.09	13630	-24.87	20240118	10030	2.09	20240805	13780	-25.69	20231012	10030	2.09	20240805	0.62	N	078070	500	103 억		640102	N	N	0	N	00	N
149	20240805	130548	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10150	-350	5	-3.33	246471890	23543	216.47	10260	10500	10030	13650	7350	10500	10469.01	3.53	0	-141	10640	10570	10430	10360	10220	10605	10395	103	3150	500	7560	10	1	18150700	1842	13.57	0.74	12	0.13	748.00	13681.00	13780	20231012	-26.34	10030	20240805	1.20	13630	-25.53	20240118	10030	1.20	20240805	13780	-26.34	20231012	10030	1.20	20240805	0.62	N	078070	500	103 억		640102	N	N	0	N	00	N
150	20240805	120544	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	10300	-200	5	-1.90	233353040	22249	204.57	10260	10500	10200	13650	7350	10500	10488.25	3.53	0	-193	10640	10570	10430	10360	10220	10605	10395	103	3150	500	7560	10	1	18150700	1870	13.77	0.75	12	0.12	748.00	13681.00	13780	20231012	-25.25	10200	20240805	0.98	13630	-24.43	20240118	10200	0.98	20240805	13780	-25.25	20231012	10200	0.98	20240805	0.62	N	078070	500	103 억		640102	N	N	0	N	00	N
151	20240805	110547	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	-100	5	-0.95	225871880	21519	197.86	10260	10500	10260	13650	7350	10500	10496.39	3.53	0	-83	10640	10570	10430	10360	10220	10605	10395	103	3150	500	7560	10	1	18150700	1888	13.90	0.76	12	0.12	748.00	13681.00	13780	20231012	-24.53	10210	20240709	1.86	13630	-23.70	20240118	10210	1.86	20240709	13780	-24.53	20231012	10210	1.86	20240709	0.62	N	078070	500	103 억		640102	N	N	0	N	00	N
152	20240805	100543	57	100.00	KOSDAQ		금융	N	N	N	N		N	10450	-50	5	-0.48	223902150	21330	196.12	10260	10500	10260	13650	7350	10500	10497.05	3.53	0	-82	10640	10570	10430	10360	10220	10605	10395	103	3150	500	7560	10	1	18150700	1897	13.97	0.76	12	0.12	748.00	13681.00	13780	20231012	-24.17	10210	20240709	2.35	13630	-23.33	20240118	10210	2.35	20240709	13780	-24.17	20231012	10210	2.35	20240709	0.62	N	078070	500	103 억		640102	N	N	0	N	00	N
153	20240805	090540	57	100.00	KOSDAQ		금융	N	N	N	N		N	10500	0	3	0.00	56266480	5361	49.29	10260	10500	10260	13650	7350	10500	10495.52	3.53	0	115	10640	10570	10430	10360	10220	10605	10395	103	3150	500	7560	10	1	18150700	1906	14.04	0.77	12	0.03	748.00	13681.00	13780	20231012	-23.80	10210	20240709	2.84	13630	-22.96	20240118	10210	2.84	20240709	13780	-23.80	20231012	10210	2.84	20240709	0.62	N	078070	500	103 억		640102	N	N	0	N	00	N
154	20240802	160535	57	100.00	KOSDAQ		금융	N	N	N	N		N	10500	-70	5	-0.66	112865040	10876	74.04	10310	10500	10290	13740	7400	10570	10376.49	3.53	0	32	10710	10640	10520	10450	10330	10675	10485	103	3170	500	7610	10	1	18150700	1906	14.04	0.77	12	0.06	748.00	13681.00	13780	20231012	-23.80	10210	20240709	2.84	13630	-22.96	20240118	10210	2.84	20240709	13780	-23.80	20231012	10210	2.84	20240709	0.63	N	078070	500	103 억		640957	N	N	0	N	00	N
155	20240802	150533	57	100.00	KOSDAQ		금융	N	N	N	N		N	10380	-190	5	-1.80	75162120	7257	49.40	10310	10480	10290	13740	7400	10570	10357.19	3.53	0	705	10710	10640	10520	10450	10330	10675	10485	103	3170	500	7610	10	1	18150700	1884	13.88	0.76	12	0.04	748.00	13681.00	13780	20231012	-24.67	10210	20240709	1.67	13630	-23.84	20240118	10210	1.67	20240709	13780	-24.67	20231012	10210	1.67	20240709	0.63	N	078070	500	103 억		640957	N	N	0	N	00	N
156	20240802	140538	57	100.00	KOSDAQ		금융	N	N	N	N		N	10440	-130	5	-1.23	56594260	5466	37.21	10310	10480	10300	13740	7400	10570	10353.87	3.53	0	540	10710	10640	10520	10450	10330	10675	10485	103	3170	500	7610	10	1	18150700	1895	13.96	0.76	12	0.03	748.00	13681.00	13780	20231012	-24.24	10210	20240709	2.25	13630	-23.40	20240118	10210	2.25	20240709	13780	-24.24	20231012	10210	2.25	20240709	0.63	N	078070	500	103 억		640957	N	N	0	N	00	N
157	20240802	130537	57	100.00	KOSDAQ		금융	N	N	N	N		N	10370	-200	5	-1.89	55262680	5338	36.34	10310	10480	10300	13740	7400	10570	10352.69	3.53	0	582	10710	10640	10520	10450	10330	10675	10485	103	3170	500	7610	10	1	18150700	1882	13.86	0.76	12	0.03	748.00	13681.00	13780	20231012	-24.75	10210	20240709	1.57	13630	-23.92	20240118	10210	1.57	20240709	13780	-24.75	20231012	10210	1.57	20240709	0.63	N	078070	500	103 억		640957	N	N	0	N	00	N
158	20240802	120537	57	100.00	KOSDAQ		금융	N	N	N	N		N	10460	-110	5	-1.04	52655290	5087	34.63	10310	10480	10300	13740	7400	10570	10350.95	3.53	0	592	10710	10640	10520	10450	10330	10675	10485	103	3170	500	7610	10	1	18150700	1899	13.98	0.76	12	0.03	748.00	13681.00	13780	20231012	-24.09	10210	20240709	2.45	13630	-23.26	20240118	10210	2.45	20240709	13780	-24.09	20231012	10210	2.45	20240709	0.63	N	078070	500	103 억		640957	N	N	0	N	00	N
159	20240802	110537	57	100.00	KOSDAQ		금융	N	N	N	N		N	10440	-130	5	-1.23	51870990	5012	34.12	10310	10480	10300	13740	7400	10570	10349.36	3.53	0	618	10710	10640	10520	10450	10330	10675	10485	103	3170	500	7610	10	1	18150700	1895	13.96	0.76	12	0.03	748.00	13681.00	13780	20231012	-24.24	10210	20240709	2.25	13630	-23.40	20240118	10210	2.25	20240709	13780	-24.24	20231012	10210	2.25	20240709	0.63	N	078070	500	103 억		640957	N	N	0	N	00	N
160	20240802	100533	57	100.00	KOSDAQ		금융	N	N	N	N		N	10390	-180	5	-1.70	38842140	3762	25.61	10310	10480	10300	13740	7400	10570	10324.86	3.53	0	139	10710	10640	10520	10450	10330	10675	10485	103	3170	500	7610	10	1	18150700	1886	13.89	0.76	12	0.02	748.00	13681.00	13780	20231012	-24.60	10210	20240709	1.76	13630	-23.77	20240118	10210	1.76	20240709	13780	-24.60	20231012	10210	1.76	20240709	0.63	N	078070	500	103 억		640957	N	N	0	N	00	N
161	20240802	090538	57	100.00	KOSDAQ		금융	N	N	N	N		N	10420	-150	5	-1.42	24397820	2365	16.10	10310	10480	10310	13740	7400	10570	10316.20	3.53	0	-3	10710	10640	10520	10450	10330	10675	10485	103	3170	500	7610	10	1	18150700	1891	13.93	0.76	12	0.01	748.00	13681.00	13780	20231012	-24.38	10210	20240709	2.06	13630	-23.55	20240118	10210	2.06	20240709	13780	-24.38	20231012	10210	2.06	20240709	0.63	N	078070	500	103 억		640957	N	N	0	N	00	N
162	20240801	160533	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	120	2	1.15	153066830	14583	97.10	10540	10590	10400	13580	7320	10450	10493.25	3.53	0	889	10796	10622	10466	10292	10136	10545	10215	103	3130	500	7520	10	1	18150700	1919	14.13	0.77	12	0.08	748.00	13681.00	13780	20231012	-23.29	10210	20240709	3.53	13630	-22.45	20240118	10210	3.53	20240709	13780	-23.29	20231012	10210	3.53	20240709	0.63	N	078070	500	103 억		640805	N	N	0	N	00	N
163	20240801	150549	57	100.00	KOSDAQ		금융	N	N	N	N		N	10570	120	2	1.15	110648330	10569	70.38	10540	10570	10400	13580	7320	10450	10469.14	3.53	0	1096	10796	10622	10466	10292	10136	10545	10215	103	3130	500	7520	10	1	18150700	1919	14.13	0.77	12	0.06	748.00	13681.00	13780	20231012	-23.29	10210	20240709	3.53	13630	-22.45	20240118	10210	3.53	20240709	13780	-23.29	20231012	10210	3.53	20240709	0.63	N	078070	500	103 억		640805	N	N	0	N	00	N
164	20240801	140543	57	100.00	KOSDAQ		금융	N	N	N	N		N	10410	-40	5	-0.38	74742420	7155	47.64	10540	10540	10400	13580	7320	10450	10446.18	3.53	0	871	10796	10622	10466	10292	10136	10545	10215	103	3130	500	7520	10	1	18150700	1889	13.92	0.76	12	0.04	748.00	13681.00	13780	20231012	-24.46	10210	20240709	1.96	13630	-23.62	20240118	10210	1.96	20240709	13780	-24.46	20231012	10210	1.96	20240709	0.63	N	078070	500	103 억		640805	N	N	0	N	00	N
165	20240801	130535	57	100.00	KOSDAQ		금융	N	N	N	N		N	10450	0	3	0.00	43335860	4151	27.64	10540	10540	10400	13580	7320	10450	10439.86	3.53	0	-783	10796	10622	10466	10292	10136	10545	10215	103	3130	500	7520	10	1	18150700	1897	13.97	0.76	12	0.02	748.00	13681.00	13780	20231012	-24.17	10210	20240709	2.35	13630	-23.33	20240118	10210	2.35	20240709	13780	-24.17	20231012	10210	2.35	20240709	0.63	N	078070	500	103 억		640805	N	N	0	N	00	N
166	20240801	120539	57	100.00	KOSDAQ		금융	N	N	N	N		N	10440	-10	5	-0.10	21222370	2033	13.54	10540	10540	10400	13580	7320	10450	10438.94	3.53	0	-783	10796	10622	10466	10292	10136	10545	10215	103	3130	500	7520	10	1	18150700	1895	13.96	0.76	12	0.01	748.00	13681.00	13780	20231012	-24.24	10210	20240709	2.25	13630	-23.40	20240118	10210	2.25	20240709	13780	-24.24	20231012	10210	2.25	20240709	0.63	N	078070	500	103 억		640805	N	N	0	N	00	N
167	20240801	110539	57	100.00	KOSDAQ		금융	N	N	N	N		N	10450	0	3	0.00	16298960	1561	10.39	10540	10540	10400	13580	7320	10450	10441.36	3.53	0	-681	10796	10622	10466	10292	10136	10545	10215	103	3130	500	7520	10	1	18150700	1897	13.97	0.76	12	0.01	748.00	13681.00	13780	20231012	-24.17	10210	20240709	2.35	13630	-23.33	20240118	10210	2.35	20240709	13780	-24.17	20231012	10210	2.35	20240709	0.63	N	078070	500	103 억		640805	N	N	0	N	00	N
168	20240801	100536	57	100.00	KOSDAQ		금융	N	N	N	N		N	10400	-50	5	-0.48	12309700	1179	7.85	10540	10540	10400	13580	7320	10450	10440.80	3.53	0	-675	10796	10622	10466	10292	10136	10545	10215	103	3130	500	7520	10	1	18150700	1888	13.90	0.76	12	0.01	748.00	13681.00	13780	20231012	-24.53	10210	20240709	1.86	13630	-23.70	20240118	10210	1.86	20240709	13780	-24.53	20231012	10210	1.86	20240709	0.63	N	078070	500	103 억		640805	N	N	0	N	00	N
169	20240801	090528	57	100.00	KOSDAQ		금융	N	N	N	N		N	10450	0	3	0.00	1645780	157	1.05	10540	10540	10450	13580	7320	10450	10482.68	3.53	0	4	10796	10622	10466	10292	10136	10545	10215	103	3130	500	7520	10	1	18150700	1897	13.97	0.76	12	0.00	748.00	13681.00	13780	20231012	-24.17	10210	20240709	2.35	13630	-23.33	20240118	10210	2.35	20240709	13780	-24.17	20231012	10210	2.35	20240709	0.63	N	078070	500	103 억		640805	N	N	0	N	00	N