KissMeData/422040/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	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2501580	1192	2.09	2100	2105	2090	2720	1470	2095	2098.64	0.54	0	-13	2105	2100	2095	2090	2085	2100	2090	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.02	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		38548	N	N	0	N	00	N
3	20240830	151256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2493205	1188	2.08	2100	2105	2090	2720	1470	2095	2098.66	0.54	0	-10	2105	2100	2095	2090	2085	2100	2090	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.02	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		38548	N	N	0	N	00	N
4	20240830	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2493205	1188	2.08	2100	2105	2090	2720	1470	2095	2098.66	0.54	0	-10	2105	2100	2095	2090	2085	2100	2090	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.02	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		38548	N	N	0	N	00	N
5	20240830	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2493205	1188	2.08	2100	2105	2090	2720	1470	2095	2098.66	0.54	0	-10	2105	2100	2095	2090	2085	2100	2090	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.02	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		38548	N	N	0	N	00	N
6	20240830	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	342925	164	0.29	2100	2100	2090	2720	1470	2095	2091.01	0.54	0	-10	2105	2100	2095	2090	2085	2100	2090	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		38548	N	N	0	N	00	N
7	20240830	111304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	342925	164	0.29	2100	2100	2090	2720	1470	2095	2091.01	0.54	0	-10	2105	2100	2095	2090	2085	2100	2090	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		38548	N	N	0	N	00	N
8	20240830	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	244585	117	0.21	2100	2100	2090	2720	1470	2095	2090.47	0.54	0	-10	2105	2100	2095	2090	2085	2100	2090	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		38548	N	N	0	N	00	N
9	20240830	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.54	0	0	2105	2100	2095	2090	2085	2100	2090	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		38548	N	N	0	N	00	N
10	20240829	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	119791820	57058	162.48	2095	2100	2090	2720	1470	2095	2099.47	0.54	0	-177	2105	2100	2095	2090	2085	2100	2090	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.80	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		38725	N	N	0	N	00	N
11	20240829	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	119791820	57058	162.48	2095	2100	2090	2720	1470	2095	2099.47	0.54	0	-177	2105	2100	2095	2090	2085	2100	2090	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.80	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		38725	N	N	0	N	00	N
12	20240829	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	119791820	57058	162.48	2095	2100	2090	2720	1470	2095	2099.47	0.54	0	-177	2105	2100	2095	2090	2085	2100	2090	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.80	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		38725	N	N	0	N	00	N
13	20240829	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	119142370	56748	161.60	2095	2100	2090	2720	1470	2095	2099.50	0.54	0	-177	2105	2100	2095	2090	2085	2100	2090	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.79	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		38725	N	N	0	N	00	N
14	20240829	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	119142370	56748	161.60	2095	2100	2090	2720	1470	2095	2099.50	0.54	0	-177	2105	2100	2095	2090	2085	2100	2090	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.79	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		38725	N	N	0	N	00	N
15	20240829	111314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	119142370	56748	161.60	2095	2100	2090	2720	1470	2095	2099.50	0.54	0	-177	2105	2100	2095	2090	2085	2100	2090	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.79	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		38725	N	N	0	N	00	N
16	20240829	101304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	115430030	54976	156.55	2095	2100	2090	2720	1470	2095	2099.64	0.54	0	1570	2105	2100	2095	2090	2085	2100	2090	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.77	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		38725	N	N	0	N	00	N
17	20240829	091314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	107651295	51263	145.98	2095	2100	2090	2720	1470	2095	2099.98	0.54	0	1721	2105	2100	2095	2090	2085	2100	2090	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.72	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		38725	N	N	0	N	00	N
18	20240828	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	73565805	35117	60.25	2095	2100	2090	2720	1470	2095	2094.88	0.55	0	-389	2101	2097	2091	2087	2081	2100	2090	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.49	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		39114	N	N	0	N	00	N
19	20240828	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	73565805	35117	60.25	2095	2100	2090	2720	1470	2095	2094.88	0.55	0	-389	2101	2097	2091	2087	2081	2100	2090	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.49	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		39114	N	N	0	N	00	N
20	20240828	141240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	72765515	34735	59.59	2095	2100	2090	2720	1470	2095	2094.88	0.55	0	-389	2101	2097	2091	2087	2081	2100	2090	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.49	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		39114	N	N	0	N	00	N
21	20240828	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	56778015	27103	46.50	2095	2100	2090	2720	1470	2095	2094.90	0.55	0	-81	2101	2097	2091	2087	2081	2100	2090	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.38	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		39114	N	N	0	N	00	N
22	20240828	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	55573765	26528	45.51	2095	2100	2090	2720	1470	2095	2094.91	0.55	0	-31	2101	2097	2091	2087	2081	2100	2090	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.37	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		39114	N	N	0	N	00	N
23	20240828	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	55573765	26528	45.51	2095	2100	2090	2720	1470	2095	2094.91	0.55	0	-31	2101	2097	2091	2087	2081	2100	2090	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.37	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		39114	N	N	0	N	00	N
24	20240828	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	51013295	24350	41.78	2095	2100	2095	2720	1470	2095	2095.00	0.55	0	-31	2101	2097	2091	2087	2081	2100	2090	7	625	100	1460	5	1	7160000	150	32.81	1.09	12	0.34	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		39114	N	N	0	N	00	N
25	20240828	091257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	50280000	24000	41.18	2095	2095	2095	2720	1470	2095	2095.00	0.55	0	0	2101	2097	2091	2087	2081	2100	2090	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.34	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		39114	N	N	0	N	00	N
26	20240827	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	121853265	58287	21.05	2090	2095	2085	2720	1470	2095	2090.57	0.55	0	-189	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.81	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		39303	N	N	0	N	00	N
27	20240827	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	121849075	58285	21.04	2090	2095	2085	2720	1470	2095	2090.57	0.55	0	-191	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.81	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		39303	N	N	0	N	00	N
28	20240827	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	121849075	58285	21.04	2090	2095	2085	2720	1470	2095	2090.57	0.55	0	-191	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.81	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		39303	N	N	0	N	00	N
29	20240827	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	119603235	57213	20.66	2090	2095	2085	2720	1470	2095	2090.49	0.55	0	-189	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.80	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		39303	N	N	0	N	00	N
30	20240827	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	117910475	56405	20.37	2090	2095	2085	2720	1470	2095	2090.43	0.55	0	-189	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.79	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		39303	N	N	0	N	00	N
31	20240827	111243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	117910475	56405	20.37	2090	2095	2085	2720	1470	2095	2090.43	0.55	0	-189	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.79	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		39303	N	N	0	N	00	N
32	20240827	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	107004220	51199	18.49	2090	2095	2085	2720	1470	2095	2089.97	0.55	0	-63	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.72	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		39303	N	N	0	N	00	N
33	20240827	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	12891460	6169	2.23	2090	2090	2085	2720	1470	2095	2089.72	0.55	0	0	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	149	32.58	1.09	12	0.09	64.00	1920.00	2144	20240221	-2.75	1972	20231114	5.73	2144	-2.75	20240221	2031	2.66	20240108	2190	-4.79	20240221	2015	3.47	20231114	0.06	N	422040	100	7 억		39303	N	N	0	N	00	N
34	20240826	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	578571300	276957	353.64	2090	2095	2080	2715	1465	2090	2089.03	0.03	0	37169	2096	2092	2086	2082	2076	2095	2085	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	3.87	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		2134	N	N	0	N	00	N
35	20240826	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	577564360	276476	353.02	2090	2095	2080	2715	1465	2090	2089.02	0.03	0	37320	2096	2092	2086	2082	2076	2095	2085	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	3.86	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		2134	N	N	0	N	00	N
36	20240826	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	577394830	276395	352.92	2090	2095	2080	2715	1465	2090	2089.02	0.03	0	37322	2096	2092	2086	2082	2076	2095	2085	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	3.86	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		2134	N	N	0	N	00	N
37	20240826	131236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	569041100	272398	347.81	2090	2095	2080	2715	1465	2090	2089.01	0.03	0	37322	2096	2092	2086	2082	2076	2095	2085	7	625	100	1460	5	1	7160000	149	32.58	1.09	12	3.80	64.00	1920.00	2144	20240221	-2.75	1972	20231114	5.73	2144	-2.75	20240221	2031	2.66	20240108	2190	-4.79	20240221	2015	3.47	20231114	0.06	N	422040	100	7 억		2134	N	N	0	N	00	N
38	20240826	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	558511850	267348	341.37	2090	2095	2080	2715	1465	2090	2089.08	0.03	0	37322	2096	2092	2086	2082	2076	2095	2085	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	3.73	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		2134	N	N	0	N	00	N
39	20240826	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	524987930	251306	320.88	2090	2095	2080	2715	1465	2090	2089.04	0.03	0	37322	2096	2092	2086	2082	2076	2095	2085	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	3.51	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		2134	N	N	0	N	00	N
40	20240826	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	258441600	123772	158.04	2090	2095	2080	2715	1465	2090	2088.05	0.03	0	33134	2096	2092	2086	2082	2076	2095	2085	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	1.73	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		2134	N	N	0	N	00	N
41	20240826	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	59836700	28630	36.56	2090	2090	2090	2715	1465	2090	2090.00	0.03	0	2325	2096	2092	2086	2082	2076	2095	2085	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.40	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		2134	N	N	0	N	00	N
42	20240823	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	163420260	78317	333.41	2085	2090	2080	2715	1465	2090	2086.65	0.03	0	873	2093	2091	2088	2086	2083	2092	2087	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	1.09	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		1958	N	N	0	N	00	N
43	20240823	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	127440910	61102	260.12	2085	2090	2080	2715	1465	2090	2085.71	0.03	0	873	2093	2091	2088	2086	2083	2092	2087	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.85	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		1958	N	N	0	N	00	N
44	20240823	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	85040430	40814	173.75	2085	2090	2080	2715	1465	2090	2083.61	0.03	0	873	2093	2091	2088	2086	2083	2092	2087	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.57	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		1958	N	N	0	N	00	N
45	20240823	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	64840580	31149	132.61	2085	2090	2080	2715	1465	2090	2081.63	0.03	0	517	2093	2091	2088	2086	2083	2092	2087	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.44	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		1958	N	N	0	N	00	N
46	20240823	121227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	63497080	30506	129.87	2085	2090	2080	2715	1465	2090	2081.46	0.03	0	517	2093	2091	2088	2086	2083	2092	2087	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.43	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		1958	N	N	0	N	00	N
47	20240823	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	59319170	28507	121.36	2085	2090	2080	2715	1465	2090	2080.86	0.03	0	517	2093	2091	2088	2086	2083	2092	2087	7	625	100	1460	5	1	7160000	149	32.50	1.08	12	0.40	64.00	1920.00	2144	20240221	-2.99	1972	20231114	5.48	2144	-2.99	20240221	2031	2.41	20240108	2190	-5.02	20240221	2015	3.23	20231114	0.06	N	422040	100	7 억		1958	N	N	0	N	00	N
48	20240823	101229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	13319970	6392	27.21	2085	2090	2080	2715	1465	2090	2083.85	0.03	0	517	2093	2091	2088	2086	2083	2092	2087	7	625	100	1460	5	1	7160000	149	32.50	1.08	12	0.09	64.00	1920.00	2144	20240221	-2.99	1972	20231114	5.48	2144	-2.99	20240221	2031	2.41	20240108	2190	-5.02	20240221	2015	3.23	20231114	0.06	N	422040	100	7 억		1958	N	N	0	N	00	N
49	20240823	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	1613790	774	3.30	2085	2085	2085	2715	1465	2090	2085.00	0.03	0	-180	2093	2091	2088	2086	2083	2092	2087	7	625	100	1460	5	1	7160000	149	32.58	1.09	12	0.01	64.00	1920.00	2144	20240221	-2.75	1972	20231114	5.73	2144	-2.75	20240221	2031	2.66	20240108	2190	-4.79	20240221	2015	3.47	20231114	0.06	N	422040	100	7 억		1958	N	N	0	N	00	N
50	20240822	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	48993700	23490	292.24	2090	2090	2085	2720	1470	2095	2085.73	0.03	0	513	2101	2097	2091	2087	2081	2100	2090	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.33	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		1980	N	N	0	N	00	N
51	20240822	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	48943650	23466	291.94	2090	2090	2085	2720	1470	2095	2085.73	0.03	0	535	2101	2097	2091	2087	2081	2100	2090	7	625	100	1460	5	1	7160000	149	32.58	1.09	12	0.33	64.00	1920.00	2144	20240221	-2.75	1972	20231114	5.73	2144	-2.75	20240221	2031	2.66	20240108	2190	-4.79	20240221	2015	3.47	20231114	0.06	N	422040	100	7 억		1980	N	N	0	N	00	N
52	20240822	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	48835230	23414	291.29	2090	2090	2085	2720	1470	2095	2085.73	0.03	0	535	2101	2097	2091	2087	2081	2100	2090	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.33	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		1980	N	N	0	N	00	N
53	20240822	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	48833140	23413	291.28	2090	2090	2085	2720	1470	2095	2085.73	0.03	0	535	2101	2097	2091	2087	2081	2100	2090	7	625	100	1460	5	1	7160000	149	32.58	1.09	12	0.33	64.00	1920.00	2144	20240221	-2.75	1972	20231114	5.73	2144	-2.75	20240221	2031	2.66	20240108	2190	-4.79	20240221	2015	3.47	20231114	0.06	N	422040	100	7 억		1980	N	N	0	N	00	N
54	20240822	121236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	48833140	23413	291.28	2090	2090	2085	2720	1470	2095	2085.73	0.03	0	535	2101	2097	2091	2087	2081	2100	2090	7	625	100	1460	5	1	7160000	149	32.58	1.09	12	0.33	64.00	1920.00	2144	20240221	-2.75	1972	20231114	5.73	2144	-2.75	20240221	2031	2.66	20240108	2190	-4.79	20240221	2015	3.47	20231114	0.06	N	422040	100	7 억		1980	N	N	0	N	00	N
55	20240822	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	7126885	3410	42.42	2090	2090	2085	2720	1470	2095	2090.00	0.03	0	0	2101	2097	2091	2087	2081	2100	2090	7	625	100	1460	5	1	7160000	149	32.58	1.09	12	0.05	64.00	1920.00	2144	20240221	-2.75	1972	20231114	5.73	2144	-2.75	20240221	2031	2.66	20240108	2190	-4.79	20240221	2015	3.47	20231114	0.06	N	422040	100	7 억		1980	N	N	0	N	00	N
56	20240822	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	7106000	3400	42.30	2090	2090	2090	2720	1470	2095	2090.00	0.03	0	0	2101	2097	2091	2087	2081	2100	2090	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.05	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		1980	N	N	0	N	00	N
57	20240822	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	836000	400	4.98	2090	2090	2090	2720	1470	2095	2090.00	0.03	0	0	2101	2097	2091	2087	2081	2100	2090	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.01	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		1980	N	N	0	N	00	N
58	20240821	161217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	16770175	8038	131.19	2085	2095	2085	2710	1460	2085	2086.36	0.03	0	-184	2091	2087	2086	2082	2081	2087	2082	7	625	100	1450	5	1	7160000	150	32.73	1.09	12	0.11	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		2164	N	N	0	N	00	N
59	20240821	151237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	16768080	8037	131.17	2085	2090	2085	2710	1460	2085	2086.36	0.03	0	-184	2091	2087	2086	2082	2081	2087	2082	7	625	100	1450	5	1	7160000	150	32.66	1.09	12	0.11	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		2164	N	N	0	N	00	N
60	20240821	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	14657180	7027	114.69	2085	2090	2085	2710	1460	2085	2085.84	0.03	0	-184	2091	2087	2086	2082	2081	2087	2082	7	625	100	1450	5	1	7160000	150	32.66	1.09	12	0.10	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		2164	N	N	0	N	00	N
61	20240821	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	13653980	6547	106.85	2085	2090	2085	2710	1460	2085	2085.53	0.03	0	-184	2091	2087	2086	2082	2081	2087	2082	7	625	100	1450	5	1	7160000	150	32.66	1.09	12	0.09	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		2164	N	N	0	N	00	N
62	20240821	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	12211880	5857	95.59	2085	2090	2085	2710	1460	2085	2085.01	0.03	0	-184	2091	2087	2086	2082	2081	2087	2082	7	625	100	1450	5	1	7160000	149	32.58	1.09	12	0.08	64.00	1920.00	2144	20240221	-2.75	1972	20231114	5.73	2144	-2.75	20240221	2031	2.66	20240108	2190	-4.79	20240221	2015	3.47	20231114	0.06	N	422040	100	7 억		2164	N	N	0	N	00	N
63	20240821	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	504605	242	3.95	2085	2090	2085	2710	1460	2085	2085.14	0.03	0	-184	2091	2087	2086	2082	2081	2087	2082	7	625	100	1450	5	1	7160000	149	32.58	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.75	1972	20231114	5.73	2144	-2.75	20240221	2031	2.66	20240108	2190	-4.79	20240221	2015	3.47	20231114	0.06	N	422040	100	7 억		2164	N	N	0	N	00	N
64	20240821	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	450395	216	3.53	2085	2090	2085	2710	1460	2085	2085.16	0.03	0	-184	2091	2087	2086	2082	2081	2087	2082	7	625	100	1450	5	1	7160000	149	32.58	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.75	1972	20231114	5.73	2144	-2.75	20240221	2031	2.66	20240108	2190	-4.79	20240221	2015	3.47	20231114	0.06	N	422040	100	7 억		2164	N	N	0	N	00	N
65	20240821	091226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	383640	184	3.00	2085	2085	2085	2710	1460	2085	2085.00	0.03	0	-184	2091	2087	2086	2082	2081	2087	2082	7	625	100	1450	5	1	7160000	149	32.58	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.75	1972	20231114	5.73	2144	-2.75	20240221	2031	2.66	20240108	2190	-4.79	20240221	2015	3.47	20231114	0.06	N	422040	100	7 억		2164	N	N	0	N	00	N
66	20240820	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	12775660	6127	60.36	2090	2090	2085	2715	1465	2090	2085.14	0.03	0	153	2100	2095	2090	2085	2080	2092	2082	7	625	100	1460	5	1	7160000	149	32.58	1.09	12	0.09	64.00	1920.00	2144	20240221	-2.75	1972	20231114	5.73	2144	-2.75	20240221	2031	2.66	20240108	2190	-4.79	20240221	2015	3.47	20231114	0.06	N	422040	100	7 억		2022	N	N	0	N	00	N
67	20240820	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	12269005	5884	57.96	2090	2090	2085	2715	1465	2090	2085.15	0.03	0	153	2100	2095	2090	2085	2080	2092	2082	7	625	100	1460	5	1	7160000	149	32.58	1.09	12	0.08	64.00	1920.00	2144	20240221	-2.75	1972	20231114	5.73	2144	-2.75	20240221	2031	2.66	20240108	2190	-4.79	20240221	2015	3.47	20231114	0.06	N	422040	100	7 억		2022	N	N	0	N	00	N
68	20240820	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	12269005	5884	57.96	2090	2090	2085	2715	1465	2090	2085.15	0.03	0	153	2100	2095	2090	2085	2080	2092	2082	7	625	100	1460	5	1	7160000	149	32.58	1.09	12	0.08	64.00	1920.00	2144	20240221	-2.75	1972	20231114	5.73	2144	-2.75	20240221	2031	2.66	20240108	2190	-4.79	20240221	2015	3.47	20231114	0.06	N	422040	100	7 억		2022	N	N	0	N	00	N
69	20240820	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	8599405	4124	40.63	2090	2090	2085	2715	1465	2090	2085.21	0.03	0	153	2100	2095	2090	2085	2080	2092	2082	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.06	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		2022	N	N	0	N	00	N
70	20240820	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	7378905	3539	34.86	2090	2090	2085	2715	1465	2090	2085.03	0.03	0	0	2100	2095	2090	2085	2080	2092	2082	7	625	100	1460	5	1	7160000	149	32.58	1.09	12	0.05	64.00	1920.00	2144	20240221	-2.75	1972	20231114	5.73	2144	-2.75	20240221	2031	2.66	20240108	2190	-4.79	20240221	2015	3.47	20231114	0.06	N	422040	100	7 억		2022	N	N	0	N	00	N
71	20240820	111216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	5765115	2765	27.24	2090	2090	2085	2715	1465	2090	2085.03	0.03	0	0	2100	2095	2090	2085	2080	2092	2082	7	625	100	1460	5	1	7160000	149	32.58	1.09	12	0.04	64.00	1920.00	2144	20240221	-2.75	1972	20231114	5.73	2144	-2.75	20240221	2031	2.66	20240108	2190	-4.79	20240221	2015	3.47	20231114	0.06	N	422040	100	7 억		2022	N	N	0	N	00	N
72	20240820	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	4115830	1974	19.45	2090	2090	2085	2715	1465	2090	2085.02	0.03	0	0	2100	2095	2090	2085	2080	2092	2082	7	625	100	1460	5	1	7160000	149	32.58	1.09	12	0.03	64.00	1920.00	2144	20240221	-2.75	1972	20231114	5.73	2144	-2.75	20240221	2031	2.66	20240108	2190	-4.79	20240221	2015	3.47	20231114	0.06	N	422040	100	7 억		2022	N	N	0	N	00	N
73	20240820	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	2090	1	0.01	2090	2090	2090	2715	1465	2090	2090.00	0.03	0	0	2100	2095	2090	2085	2080	2092	2082	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		2022	N	N	0	N	00	N
74	20240819	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	21205405	10151	11.21	2095	2095	2085	2715	1465	2090	2089.00	0.03	0	-25	2116	2102	2096	2082	2076	2100	2080	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.14	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		2047	N	N	0	N	00	N
75	20240819	151214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	21205405	10151	11.21	2095	2095	2085	2715	1465	2090	2089.00	0.03	0	-25	2116	2102	2096	2082	2076	2100	2080	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.14	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		2047	N	N	0	N	00	N
76	20240819	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	19057715	9121	10.07	2095	2095	2085	2715	1465	2090	2089.43	0.03	0	-23	2116	2102	2096	2082	2076	2100	2080	7	625	100	1460	5	1	7160000	149	32.58	1.09	12	0.13	64.00	1920.00	2144	20240221	-2.75	1972	20231114	5.73	2144	-2.75	20240221	2031	2.66	20240108	2190	-4.79	20240221	2015	3.47	20231114	0.06	N	422040	100	7 억		2047	N	N	0	N	00	N
77	20240819	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	18676160	8938	9.87	2095	2095	2085	2715	1465	2090	2089.52	0.03	0	-23	2116	2102	2096	2082	2076	2100	2080	7	625	100	1460	5	1	7160000	149	32.58	1.09	12	0.12	64.00	1920.00	2144	20240221	-2.75	1972	20231114	5.73	2144	-2.75	20240221	2031	2.66	20240108	2190	-4.79	20240221	2015	3.47	20231114	0.06	N	422040	100	7 억		2047	N	N	0	N	00	N
78	20240819	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	16101180	7703	8.51	2095	2095	2085	2715	1465	2090	2090.25	0.03	0	-23	2116	2102	2096	2082	2076	2100	2080	7	625	100	1460	5	1	7160000	149	32.58	1.09	12	0.11	64.00	1920.00	2144	20240221	-2.75	1972	20231114	5.73	2144	-2.75	20240221	2031	2.66	20240108	2190	-4.79	20240221	2015	3.47	20231114	0.06	N	422040	100	7 억		2047	N	N	0	N	00	N
79	20240819	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	13949460	6671	7.37	2095	2095	2085	2715	1465	2090	2091.06	0.03	0	-23	2116	2102	2096	2082	2076	2100	2080	7	625	100	1460	5	1	7160000	149	32.58	1.09	12	0.09	64.00	1920.00	2144	20240221	-2.75	1972	20231114	5.73	2144	-2.75	20240221	2031	2.66	20240108	2190	-4.79	20240221	2015	3.47	20231114	0.06	N	422040	100	7 억		2047	N	N	0	N	00	N
80	20240819	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	8801110	4206	4.65	2095	2095	2090	2715	1465	2090	2092.51	0.03	0	-23	2116	2102	2096	2082	2076	2100	2080	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.06	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		2047	N	N	0	N	00	N
81	20240819	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	4399500	2100	2.32	2095	2095	2095	2715	1465	2090	2095.00	0.03	0	-23	2116	2102	2096	2082	2076	2100	2080	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.03	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		2047	N	N	0	N	00	N
82	20240816	161158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	190220765	90541	203.10	2105	2110	2090	2730	1470	2100	2100.94	0.03	0	-119	2113	2106	2098	2091	2083	2110	2095	7	630	100	1470	5	1	7160000	150	32.66	1.09	12	1.26	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		2166	N	N	0	N	00	N
83	20240816	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	190126715	90496	203.00	2105	2110	2090	2730	1470	2100	2100.94	0.03	0	-119	2113	2106	2098	2091	2083	2110	2095	7	630	100	1470	5	1	7160000	150	32.66	1.09	12	1.26	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		2166	N	N	0	N	00	N
84	20240816	141210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	169124440	80471	180.51	2105	2110	2100	2730	1470	2100	2101.68	0.03	0	-119	2113	2106	2098	2091	2083	2110	2095	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	1.12	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		2166	N	N	0	N	00	N
85	20240816	131210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	155243440	73861	165.68	2105	2110	2100	2730	1470	2100	2101.83	0.03	0	-118	2113	2106	2098	2091	2083	2110	2095	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	1.03	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		2166	N	N	0	N	00	N
86	20240816	121203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	155142640	73813	165.57	2105	2110	2100	2730	1470	2100	2101.83	0.03	0	-118	2113	2106	2098	2091	2083	2110	2095	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	1.03	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		2166	N	N	0	N	00	N
87	20240816	111208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	155033440	73761	165.46	2105	2110	2100	2730	1470	2100	2101.83	0.03	0	-118	2113	2106	2098	2091	2083	2110	2095	7	630	100	1470	5	1	7160000	150	32.81	1.09	12	1.03	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		2166	N	N	0	N	00	N
88	20240816	101203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	13558985	6433	14.43	2105	2110	2105	2730	1470	2100	2107.72	0.03	0	-118	2113	2106	2098	2091	2083	2110	2095	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.09	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		2166	N	N	0	N	00	N
89	20240816	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2105	1	0.00	2105	2105	2105	2730	1470	2100	2105.00	0.03	0	0	2113	2106	2098	2091	2083	2110	2095	7	630	100	1470	5	1	7160000	151	32.89	1.10	12	0.00	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		2166	N	N	0	N	00	N
90	20240814	161207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	93683565	44580	91.36	2095	2105	2090	2720	1470	2095	2101.47	0.03	0	-91	2108	2101	2093	2086	2078	2102	2087	7	625	100	1460	5	1	7160000	150	32.81	1.09	12	0.62	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		2257	N	N	0	N	00	N
91	20240814	151208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	93536565	44510	91.22	2095	2105	2090	2720	1470	2095	2101.47	0.03	0	-21	2108	2101	2093	2086	2078	2102	2087	7	625	100	1460	5	1	7160000	150	32.81	1.09	12	0.62	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		2257	N	N	0	N	00	N
92	20240814	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	89197965	42444	86.98	2095	2105	2090	2720	1470	2095	2101.54	0.03	0	20	2108	2101	2093	2086	2078	2102	2087	7	625	100	1460	5	1	7160000	150	32.81	1.09	12	0.59	64.00	1920.00	2144	20240221	-2.05	1972	20231114	6.49	2144	-2.05	20240221	2031	3.40	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		2257	N	N	0	N	00	N
93	20240814	131211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	88985860	42343	86.78	2095	2105	2090	2720	1470	2095	2101.55	0.03	0	20	2108	2101	2093	2086	2078	2102	2087	7	625	100	1460	5	1	7160000	151	32.89	1.10	12	0.59	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		2257	N	N	0	N	00	N
94	20240814	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	88985860	42343	86.78	2095	2105	2090	2720	1470	2095	2101.55	0.03	0	20	2108	2101	2093	2086	2078	2102	2087	7	625	100	1460	5	1	7160000	151	32.89	1.10	12	0.59	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		2257	N	N	0	N	00	N
95	20240814	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	87402410	41589	85.23	2095	2105	2090	2720	1470	2095	2101.58	0.03	0	20	2108	2101	2093	2086	2078	2102	2087	7	625	100	1460	5	1	7160000	151	32.89	1.10	12	0.58	64.00	1920.00	2144	20240221	-1.82	1972	20231114	6.74	2144	-1.82	20240221	2031	3.64	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		2257	N	N	0	N	00	N
96	20240814	101155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	2980985	1423	2.92	2095	2100	2090	2720	1470	2095	2094.86	0.03	0	0	2108	2101	2093	2086	2078	2102	2087	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.02	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		2257	N	N	0	N	00	N
97	20240814	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	1998630	954	1.96	2095	2095	2095	2720	1470	2095	2095.00	0.03	0	0	2108	2101	2093	2086	2078	2102	2087	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.01	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		2257	N	N	0	N	00	N
98	20240813	161150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	102117630	48795	94.72	2095	2100	2085	2720	1470	2095	2092.79	0.03	0	1991	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.68	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		2266	N	N	0	N	00	N
99	20240813	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	91632155	43790	85.00	2095	2100	2085	2720	1470	2095	2092.54	0.03	0	1996	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.61	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		2266	N	N	0	N	00	N
100	20240813	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	88422490	42258	82.03	2095	2095	2085	2720	1470	2095	2092.44	0.03	0	1998	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.59	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		2266	N	N	0	N	00	N
101	20240813	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	28455860	13606	26.41	2095	2095	2085	2720	1470	2095	2091.42	0.03	0	1997	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.19	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		2266	N	N	0	N	00	N
102	20240813	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	26146410	12501	24.27	2095	2095	2085	2720	1470	2095	2091.55	0.03	0	918	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.17	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		2266	N	N	0	N	00	N
103	20240813	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	22722990	10863	21.09	2095	2095	2085	2720	1470	2095	2091.78	0.03	0	-3	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	150	32.73	1.09	12	0.15	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		2266	N	N	0	N	00	N
104	20240813	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	267440	128	0.25	2095	2095	2085	2720	1470	2095	2089.38	0.03	0	0	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		2266	N	N	0	N	00	N
105	20240813	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	152575	73	0.14	2095	2095	2090	2720	1470	2095	2090.07	0.03	0	0	2105	2100	2090	2085	2075	2102	2087	7	625	100	1460	5	1	7160000	150	32.66	1.09	12	0.00	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		2266	N	N	0	N	00	N
106	20240812	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	107609265	51517	11.10	2095	2095	2080	2730	1470	2100	2088.81	0.04	0	-278	2123	2111	2098	2086	2073	2112	2087	7	630	100	1470	5	1	7160000	150	32.73	1.09	12	0.72	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
107	20240812	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	107238450	51340	11.07	2095	2095	2080	2730	1470	2100	2088.79	0.04	0	-231	2123	2111	2098	2086	2073	2112	2087	7	630	100	1470	5	1	7160000	150	32.73	1.09	12	0.72	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
108	20240812	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	101496055	48599	10.48	2095	2095	2080	2730	1470	2100	2088.44	0.04	0	-182	2123	2111	2098	2086	2073	2112	2087	7	630	100	1470	5	1	7160000	150	32.73	1.09	12	0.68	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
109	20240812	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	84308645	40388	8.71	2095	2095	2080	2730	1470	2100	2087.47	0.04	0	-182	2123	2111	2098	2086	2073	2112	2087	7	630	100	1470	5	1	7160000	149	32.58	1.09	12	0.56	64.00	1920.00	2144	20240221	-2.75	1972	20231114	5.73	2144	-2.75	20240221	2031	2.66	20240108	2190	-4.79	20240221	2015	3.47	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
110	20240812	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	64437995	30862	6.65	2095	2095	2080	2730	1470	2100	2087.94	0.04	0	-182	2123	2111	2098	2086	2073	2112	2087	7	630	100	1470	5	1	7160000	150	32.66	1.09	12	0.43	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
111	20240812	111139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	62416955	29895	6.44	2095	2095	2080	2730	1470	2100	2087.87	0.04	0	-182	2123	2111	2098	2086	2073	2112	2087	7	630	100	1470	5	1	7160000	150	32.73	1.09	12	0.42	64.00	1920.00	2144	20240221	-2.29	1972	20231114	6.24	2144	-2.29	20240221	2031	3.15	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
112	20240812	101125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	38997715	18704	4.03	2095	2095	2080	2730	1470	2100	2084.99	0.04	0	-166	2123	2111	2098	2086	2073	2112	2087	7	630	100	1470	5	1	7160000	150	32.66	1.09	12	0.26	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
113	20240812	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	11581690	5541	1.19	2095	2095	2090	2730	1470	2100	2090.18	0.04	0	-153	2123	2111	2098	2086	2073	2112	2087	7	630	100	1470	5	1	7160000	150	32.66	1.09	12	0.08	64.00	1920.00	2144	20240221	-2.52	1972	20231114	5.98	2144	-2.52	20240221	2031	2.90	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
114	20240809	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	973075150	463930	0.00	2100	2110	2085	2730	1470	2100	2097.46	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	630	100	640	5	1	7160000	150	32.81	1.09	12	6.48	64.00	1920.00	2190	20240221	-4.11	2015	20231114	4.22	2190	-4.11	20240221	2075	1.20	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
115	20240809	151147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	972856800	463826	0.00	2100	2110	2085	2730	1470	2100	2097.46	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	630	100	640	5	1	7160000	150	32.73	1.09	12	6.48	64.00	1920.00	2190	20240221	-4.34	2015	20231114	3.97	2190	-4.34	20240221	2075	0.96	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
116	20240809	141154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	939879405	448085	0.00	2100	2110	2085	2730	1470	2100	2097.55	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	630	100	640	5	1	7160000	150	32.73	1.09	12	6.26	64.00	1920.00	2190	20240221	-4.34	2015	20231114	3.97	2190	-4.34	20240221	2075	0.96	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
117	20240809	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	885900395	422369	0.00	2100	2110	2085	2730	1470	2100	2097.46	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	630	100	640	5	1	7160000	151	32.89	1.10	12	5.90	64.00	1920.00	2190	20240221	-3.88	2015	20231114	4.47	2190	-3.88	20240221	2075	1.45	20240108	2190	-3.88	20240221	2015	4.47	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
118	20240809	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	749914335	357728	0.00	2100	2105	2085	2730	1470	2100	2096.33	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	630	100	640	5	1	7160000	150	32.81	1.09	12	5.00	64.00	1920.00	2190	20240221	-4.11	2015	20231114	4.22	2190	-4.11	20240221	2075	1.20	20240108	2190	-4.11	20240221	2015	4.22	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
119	20240809	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	719533685	343228	0.00	2100	2105	2085	2730	1470	2100	2096.37	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	630	100	640	5	1	7160000	150	32.73	1.09	12	4.79	64.00	1920.00	2190	20240221	-4.34	2015	20231114	3.97	2190	-4.34	20240221	2075	0.96	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
120	20240809	101140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	511810150	244072	0.00	2100	2105	2085	2730	1470	2100	2096.96	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	630	100	640	5	1	7160000	150	32.73	1.09	12	3.41	64.00	1920.00	2190	20240221	-4.34	2015	20231114	3.97	2190	-4.34	20240221	2075	0.96	20240108	2190	-4.34	20240221	2015	3.97	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
121	20240809	091138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	386269460	184071	0.00	2100	2105	2090	2730	1470	2100	2098.48	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	630	100	640	5	1	7160000	150	32.66	1.09	12	2.57	64.00	1920.00	2190	20240221	-4.57	2015	20231114	3.72	2190	-4.57	20240221	2075	0.72	20240108	2190	-4.57	20240221	2015	3.72	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
122	20240808	161116	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
123	20240808	151132	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
124	20240808	141132	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
125	20240808	131130	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
126	20240808	121134	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
127	20240808	111131	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
128	20240808	101125	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
129	20240808	091119	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
130	20240807	161104	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
131	20240807	151120	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
132	20240807	141124	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
133	20240807	131117	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
134	20240807	121122	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
135	20240807	111118	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
136	20240807	101111	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
137	20240807	091152	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
138	20240806	161057	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
139	20240806	151115	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
140	20240806	141108	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
141	20240806	131112	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
142	20240806	121114	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
143	20240806	111101	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
144	20240806	101102	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
145	20240806	091109	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
146	20240805	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
147	20240805	151103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
148	20240805	141103	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
149	20240805	131102	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
150	20240805	121056	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
151	20240805	111055	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
152	20240805	101052	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
153	20240805	091046	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
154	20240802	161037	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
155	20240802	151037	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
156	20240802	141040	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
157	20240802	131039	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
158	20240802	121038	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
159	20240802	111038	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
160	20240802	101034	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
161	20240802	091040	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
162	20240801	161034	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
163	20240801	151059	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
164	20240801	141047	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
165	20240801	131037	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
166	20240801	121043	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
167	20240801	111042	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
168	20240801	101036	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N
169	20240801	091027	58	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.04	0	0	2145	2145	2145	2145	2145	2145	2145	7	640	100	0	5	1	7160000	154	33.52	1.12	12	0.00	64.00	1920.00	2190	20240221	-2.05	2015	20231114	6.45	2190	-2.05	20240221	2075	3.37	20240108	2190	-2.05	20240221	2015	6.45	20231114	0.06	N	422040	100	7 억		2544	N	N	0	N	00	N