KissMeData/406760/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	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	40	2	1.92	146442215	69680	158.34	2090	2120	2070	2700	1460	2080	2101.64	0.03	0	2259	2133	2106	2088	2061	2043	2097	2052	7	620	100	1450	5	1	7410000	157	48.18	1.15	12	0.94	44.00	1849.00	2355	20240207	-9.98	2005	20240819	5.74	2355	-9.98	20240207	2005	5.74	20240819	2250	-5.78	20240816	2005	5.74	20240819	0.23	N	406760	100	7 억		1901	N	N	0	N	00	N
3	20240830	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	25	2	1.20	146429495	69674	158.33	2090	2120	2070	2700	1460	2080	2101.64	0.03	0	2259	2133	2106	2088	2061	2043	2097	2052	7	620	100	1450	5	1	7410000	156	47.84	1.14	12	0.94	44.00	1849.00	2355	20240207	-10.62	2005	20240819	4.99	2355	-10.62	20240207	2005	4.99	20240819	2250	-6.44	20240816	2005	4.99	20240819	0.23	N	406760	100	7 억		1901	N	N	0	N	00	N
4	20240830	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	30	2	1.44	125104475	59536	135.29	2090	2120	2070	2700	1460	2080	2101.32	0.03	0	-816	2133	2106	2088	2061	2043	2097	2052	7	620	100	1450	5	1	7410000	156	47.95	1.14	12	0.80	44.00	1849.00	2355	20240207	-10.40	2005	20240819	5.24	2355	-10.40	20240207	2005	5.24	20240819	2250	-6.22	20240816	2005	5.24	20240819	0.23	N	406760	100	7 억		1901	N	N	0	N	00	N
5	20240830	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	20	2	0.96	104754675	49891	113.37	2090	2120	2070	2700	1460	2080	2099.67	0.03	0	-816	2133	2106	2088	2061	2043	2097	2052	7	620	100	1450	5	1	7410000	156	47.73	1.14	12	0.67	44.00	1849.00	2355	20240207	-10.83	2005	20240819	4.74	2355	-10.83	20240207	2005	4.74	20240819	2250	-6.67	20240816	2005	4.74	20240819	0.23	N	406760	100	7 억		1901	N	N	0	N	00	N
6	20240830	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	30	2	1.44	95687540	45593	103.61	2090	2120	2070	2700	1460	2080	2098.73	0.03	0	-816	2133	2106	2088	2061	2043	2097	2052	7	620	100	1450	5	1	7410000	156	47.95	1.14	12	0.62	44.00	1849.00	2355	20240207	-10.40	2005	20240819	5.24	2355	-10.40	20240207	2005	5.24	20240819	2250	-6.22	20240816	2005	5.24	20240819	0.23	N	406760	100	7 억		1901	N	N	0	N	00	N
7	20240830	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	30	2	1.44	57257665	27407	62.28	2090	2115	2070	2700	1460	2080	2089.16	0.03	0	-744	2133	2106	2088	2061	2043	2097	2052	7	620	100	1450	5	1	7410000	156	47.95	1.14	12	0.37	44.00	1849.00	2355	20240207	-10.40	2005	20240819	5.24	2355	-10.40	20240207	2005	5.24	20240819	2250	-6.22	20240816	2005	5.24	20240819	0.23	N	406760	100	7 억		1901	N	N	0	N	00	N
8	20240830	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	10	2	0.48	27108190	13066	29.69	2090	2100	2070	2700	1460	2080	2074.71	0.03	0	-215	2133	2106	2088	2061	2043	2097	2052	7	620	100	1450	5	1	7410000	155	47.50	1.13	12	0.18	44.00	1849.00	2355	20240207	-11.25	2005	20240819	4.24	2355	-11.25	20240207	2005	4.24	20240819	2250	-7.11	20240816	2005	4.24	20240819	0.23	N	406760	100	7 억		1901	N	N	0	N	00	N
9	20240830	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	5	2	0.24	14600	7	0.02	2090	2090	2085	2700	1460	2080	2085.71	0.03	0	0	2133	2106	2088	2061	2043	2097	2052	7	620	100	1450	5	1	7410000	154	47.39	1.13	12	0.00	44.00	1849.00	2355	20240207	-11.46	2005	20240819	3.99	2355	-11.46	20240207	2005	3.99	20240819	2250	-7.33	20240816	2005	3.99	20240819	0.23	N	406760	100	7 억		1901	N	N	0	N	00	N
10	20240829	161250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-50	5	-2.35	91840595	44006	61.54	2115	2115	2070	2765	1495	2130	2087.00	0.02	0	546	2190	2160	2135	2105	2080	2147	2092	7	635	100	1490	5	1	7410000	154	47.27	1.12	12	0.59	44.00	1849.00	2355	20240207	-11.68	2005	20240819	3.74	2355	-11.68	20240207	2005	3.74	20240819	2250	-7.56	20240816	2005	3.74	20240819	0.00	N	406760	100	7 억		1355	N	N	0	N	00	N
11	20240829	151303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-40	5	-1.88	87472595	41906	58.60	2115	2115	2070	2765	1495	2130	2087.35	0.02	0	546	2190	2160	2135	2105	2080	2147	2092	7	635	100	1490	5	1	7410000	155	47.50	1.13	12	0.57	44.00	1849.00	2355	20240207	-11.25	2005	20240819	4.24	2355	-11.25	20240207	2005	4.24	20240819	2250	-7.11	20240816	2005	4.24	20240819	0.00	N	406760	100	7 억		1355	N	N	0	N	00	N
12	20240829	141303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-40	5	-1.88	79031105	37845	52.93	2115	2115	2070	2765	1495	2130	2088.28	0.02	0	757	2190	2160	2135	2105	2080	2147	2092	7	635	100	1490	5	1	7410000	155	47.50	1.13	12	0.51	44.00	1849.00	2355	20240207	-11.25	2005	20240819	4.24	2355	-11.25	20240207	2005	4.24	20240819	2250	-7.11	20240816	2005	4.24	20240819	0.00	N	406760	100	7 억		1355	N	N	0	N	00	N
13	20240829	131303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-30	5	-1.41	76800625	36773	51.43	2115	2115	2070	2765	1495	2130	2088.51	0.02	0	757	2190	2160	2135	2105	2080	2147	2092	7	635	100	1490	5	1	7410000	156	47.73	1.14	12	0.50	44.00	1849.00	2355	20240207	-10.83	2005	20240819	4.74	2355	-10.83	20240207	2005	4.74	20240819	2250	-6.67	20240816	2005	4.74	20240819	0.00	N	406760	100	7 억		1355	N	N	0	N	00	N
14	20240829	121303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	64310855	30778	43.04	2115	2115	2070	2765	1495	2130	2089.51	0.02	0	757	2190	2160	2135	2105	2080	2147	2092	7	635	100	1490	5	1	7410000	156	47.95	1.14	12	0.42	44.00	1849.00	2355	20240207	-10.40	2005	20240819	5.24	2355	-10.40	20240207	2005	5.24	20240819	2250	-6.22	20240816	2005	5.24	20240819	0.00	N	406760	100	7 억		1355	N	N	0	N	00	N
15	20240829	111302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-40	5	-1.88	55962585	26800	37.48	2115	2115	2070	2765	1495	2130	2088.16	0.02	0	757	2190	2160	2135	2105	2080	2147	2092	7	635	100	1490	5	1	7410000	155	47.50	1.13	12	0.36	44.00	1849.00	2355	20240207	-11.25	2005	20240819	4.24	2355	-11.25	20240207	2005	4.24	20240819	2250	-7.11	20240816	2005	4.24	20240819	0.00	N	406760	100	7 억		1355	N	N	0	N	00	N
16	20240829	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-40	5	-1.88	52823415	25298	35.38	2115	2115	2070	2765	1495	2130	2088.05	0.02	0	757	2190	2160	2135	2105	2080	2147	2092	7	635	100	1490	5	1	7410000	155	47.50	1.13	12	0.34	44.00	1849.00	2355	20240207	-11.25	2005	20240819	4.24	2355	-11.25	20240207	2005	4.24	20240819	2250	-7.11	20240816	2005	4.24	20240819	0.00	N	406760	100	7 억		1355	N	N	0	N	00	N
17	20240829	091302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	6330100	3000	4.20	2115	2115	2110	2765	1495	2130	2110.03	0.02	0	0	2190	2160	2135	2105	2080	2147	2092	7	635	100	1490	5	1	7410000	156	47.95	1.14	12	0.04	44.00	1849.00	2355	20240207	-10.40	2005	20240819	5.24	2355	-10.40	20240207	2005	5.24	20240819	2250	-6.22	20240816	2005	5.24	20240819	0.00	N	406760	100	7 억		1355	N	N	0	N	00	N
18	20240828	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-35	5	-1.62	152147260	71506	62.86	2140	2165	2110	2810	1520	2165	2127.76	0.04	0	-1783	2218	2191	2143	2116	2068	2205	2130	7	645	100	1510	5	1	7410000	158	48.41	1.15	12	0.96	44.00	1849.00	2355	20240207	-9.55	2005	20240819	6.23	2355	-9.55	20240207	2005	6.23	20240819	2250	-5.33	20240816	2005	6.23	20240819	0.52	N	406760	100	7 억		3138	N	N	0	N	00	N
19	20240828	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-45	5	-2.08	139195440	65379	57.47	2140	2165	2120	2810	1520	2165	2129.05	0.04	0	-1959	2218	2191	2143	2116	2068	2205	2130	7	645	100	1510	5	1	7410000	157	48.18	1.15	12	0.88	44.00	1849.00	2355	20240207	-9.98	2005	20240819	5.74	2355	-9.98	20240207	2005	5.74	20240819	2250	-5.78	20240816	2005	5.74	20240819	0.52	N	406760	100	7 억		3138	N	N	0	N	00	N
20	20240828	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-40	5	-1.85	121330895	56960	50.07	2140	2165	2125	2810	1520	2165	2130.11	0.04	0	-1793	2218	2191	2143	2116	2068	2205	2130	7	645	100	1510	5	1	7410000	157	48.30	1.15	12	0.77	44.00	1849.00	2355	20240207	-9.77	2005	20240819	5.99	2355	-9.77	20240207	2005	5.99	20240819	2250	-5.56	20240816	2005	5.99	20240819	0.52	N	406760	100	7 억		3138	N	N	0	N	00	N
21	20240828	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-40	5	-1.85	114745030	53861	47.35	2140	2165	2125	2810	1520	2165	2130.39	0.04	0	-1793	2218	2191	2143	2116	2068	2205	2130	7	645	100	1510	5	1	7410000	157	48.30	1.15	12	0.73	44.00	1849.00	2355	20240207	-9.77	2005	20240819	5.99	2355	-9.77	20240207	2005	5.99	20240819	2250	-5.56	20240816	2005	5.99	20240819	0.52	N	406760	100	7 억		3138	N	N	0	N	00	N
22	20240828	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-35	5	-1.62	107523780	50467	44.37	2140	2165	2125	2810	1520	2165	2130.58	0.04	0	-1793	2218	2191	2143	2116	2068	2205	2130	7	645	100	1510	5	1	7410000	158	48.41	1.15	12	0.68	44.00	1849.00	2355	20240207	-9.55	2005	20240819	6.23	2355	-9.55	20240207	2005	6.23	20240819	2250	-5.33	20240816	2005	6.23	20240819	0.52	N	406760	100	7 억		3138	N	N	0	N	00	N
23	20240828	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-35	5	-1.62	81963780	38467	33.82	2140	2165	2125	2810	1520	2165	2130.76	0.04	0	-1791	2218	2191	2143	2116	2068	2205	2130	7	645	100	1510	5	1	7410000	158	48.41	1.15	12	0.52	44.00	1849.00	2355	20240207	-9.55	2005	20240819	6.23	2355	-9.55	20240207	2005	6.23	20240819	2250	-5.33	20240816	2005	6.23	20240819	0.52	N	406760	100	7 억		3138	N	N	0	N	00	N
24	20240828	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-35	5	-1.62	23470755	11005	9.67	2140	2165	2125	2810	1520	2165	2132.74	0.04	0	-1729	2218	2191	2143	2116	2068	2205	2130	7	645	100	1510	5	1	7410000	158	48.41	1.15	12	0.15	44.00	1849.00	2355	20240207	-9.55	2005	20240819	6.23	2355	-9.55	20240207	2005	6.23	20240819	2250	-5.33	20240816	2005	6.23	20240819	0.52	N	406760	100	7 억		3138	N	N	0	N	00	N
25	20240828	091245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	218325	102	0.09	2140	2165	2140	2810	1520	2165	2140.44	0.04	0	-1	2218	2191	2143	2116	2068	2205	2130	7	645	100	1510	5	1	7410000	160	49.20	1.17	12	0.00	44.00	1849.00	2355	20240207	-8.07	2005	20240819	7.98	2355	-8.07	20240207	2005	7.98	20240819	2250	-3.78	20240816	2005	7.98	20240819	0.52	N	406760	100	7 억		3138	N	N	0	N	00	N
26	20240827	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	50	2	2.36	243172475	113753	111.01	2100	2170	2095	2745	1485	2115	2137.72	0.05	0	-692	2178	2146	2098	2066	2018	2122	2042	7	630	100	1480	5	1	7410000	160	49.20	1.17	12	1.54	44.00	1849.00	2355	20240207	-8.07	2005	20240819	7.98	2355	-8.07	20240207	2005	7.98	20240819	2250	-3.78	20240816	2005	7.98	20240819	0.52	N	406760	100	7 억		3830	N	N	0	N	00	N
27	20240827	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	30	2	1.42	209042295	97929	95.57	2100	2150	2095	2745	1485	2115	2134.63	0.05	0	-1721	2178	2146	2098	2066	2018	2122	2042	7	630	100	1480	5	1	7410000	159	48.75	1.16	12	1.32	44.00	1849.00	2355	20240207	-8.92	2005	20240819	6.98	2355	-8.92	20240207	2005	6.98	20240819	2250	-4.67	20240816	2005	6.98	20240819	0.52	N	406760	100	7 억		3830	N	N	0	N	00	N
28	20240827	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	205172110	96116	93.80	2100	2150	2095	2745	1485	2115	2134.63	0.05	0	-3192	2178	2146	2098	2066	2018	2122	2042	7	630	100	1480	5	1	7410000	157	48.18	1.15	12	1.30	44.00	1849.00	2355	20240207	-9.98	2005	20240819	5.74	2355	-9.98	20240207	2005	5.74	20240819	2250	-5.78	20240816	2005	5.74	20240819	0.52	N	406760	100	7 억		3830	N	N	0	N	00	N
29	20240827	131233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	30	2	1.42	197877205	92708	90.47	2100	2150	2095	2745	1485	2115	2134.41	0.05	0	-3191	2178	2146	2098	2066	2018	2122	2042	7	630	100	1480	5	1	7410000	159	48.75	1.16	12	1.25	44.00	1849.00	2355	20240207	-8.92	2005	20240819	6.98	2355	-8.92	20240207	2005	6.98	20240819	2250	-4.67	20240816	2005	6.98	20240819	0.52	N	406760	100	7 억		3830	N	N	0	N	00	N
30	20240827	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	179590470	84148	82.12	2100	2150	2095	2745	1485	2115	2134.22	0.05	0	-3190	2178	2146	2098	2066	2018	2122	2042	7	630	100	1480	5	1	7410000	158	48.41	1.15	12	1.14	44.00	1849.00	2355	20240207	-9.55	2005	20240819	6.23	2355	-9.55	20240207	2005	6.23	20240819	2250	-5.33	20240816	2005	6.23	20240819	0.52	N	406760	100	7 억		3830	N	N	0	N	00	N
31	20240827	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	15	2	0.71	107525965	50475	49.26	2100	2145	2095	2745	1485	2115	2130.28	0.05	0	-3190	2178	2146	2098	2066	2018	2122	2042	7	630	100	1480	5	1	7410000	158	48.41	1.15	12	0.68	44.00	1849.00	2355	20240207	-9.55	2005	20240819	6.23	2355	-9.55	20240207	2005	6.23	20240819	2250	-5.33	20240816	2005	6.23	20240819	0.52	N	406760	100	7 억		3830	N	N	0	N	00	N
32	20240827	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	105854535	49683	48.48	2100	2145	2095	2745	1485	2115	2130.60	0.05	0	-3189	2178	2146	2098	2066	2018	2122	2042	7	630	100	1480	5	1	7410000	157	48.18	1.15	12	0.67	44.00	1849.00	2355	20240207	-9.98	2005	20240819	5.74	2355	-9.98	20240207	2005	5.74	20240819	2250	-5.78	20240816	2005	5.74	20240819	0.52	N	406760	100	7 억		3830	N	N	0	N	00	N
33	20240827	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	16753395	7978	7.79	2100	2100	2095	2745	1485	2115	2099.95	0.05	0	-893	2178	2146	2098	2066	2018	2122	2042	7	630	100	1480	5	1	7410000	156	47.73	1.14	12	0.11	44.00	1849.00	2355	20240207	-10.83	2005	20240819	4.74	2355	-10.83	20240207	2005	4.74	20240819	2250	-6.67	20240816	2005	4.74	20240819	0.52	N	406760	100	7 억		3830	N	N	0	N	00	N
34	20240826	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	214294835	102472	125.93	2125	2130	2050	2760	1490	2125	2091.25	0.02	0	1983	2161	2142	2111	2092	2061	2152	2102	7	635	100	1480	5	1	7410000	157	48.07	1.14	12	1.38	44.00	1849.00	2355	20240207	-10.19	2005	20240819	5.49	2355	-10.19	20240207	2005	5.49	20240819	2250	-6.00	20240816	2005	5.49	20240819	0.52	N	406760	100	7 억		1847	N	N	0	N	00	N
35	20240826	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-35	5	-1.65	209950140	100398	123.38	2125	2130	2050	2760	1490	2125	2091.18	0.02	0	2055	2161	2142	2111	2092	2061	2152	2102	7	635	100	1480	5	1	7410000	155	47.50	1.13	12	1.35	44.00	1849.00	2355	20240207	-11.25	2005	20240819	4.24	2355	-11.25	20240207	2005	4.24	20240819	2250	-7.11	20240816	2005	4.24	20240819	0.52	N	406760	100	7 억		1847	N	N	0	N	00	N
36	20240826	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	80181745	37932	46.62	2125	2130	2100	2760	1490	2125	2113.83	0.02	0	-97	2161	2142	2111	2092	2061	2152	2102	7	635	100	1480	5	1	7410000	156	47.95	1.14	12	0.51	44.00	1849.00	2355	20240207	-10.40	2005	20240819	5.24	2355	-10.40	20240207	2005	5.24	20240819	2250	-6.22	20240816	2005	5.24	20240819	0.52	N	406760	100	7 억		1847	N	N	0	N	00	N
37	20240826	131225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	74006155	34994	43.00	2125	2125	2100	2760	1490	2125	2114.82	0.02	0	-96	2161	2142	2111	2092	2061	2152	2102	7	635	100	1480	5	1	7410000	157	48.30	1.15	12	0.47	44.00	1849.00	2355	20240207	-9.77	2005	20240819	5.99	2355	-9.77	20240207	2005	5.99	20240819	2250	-5.56	20240816	2005	5.99	20240819	0.52	N	406760	100	7 억		1847	N	N	0	N	00	N
38	20240826	121218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	49608895	23496	28.87	2125	2125	2100	2760	1490	2125	2111.38	0.02	0	-58	2161	2142	2111	2092	2061	2152	2102	7	635	100	1480	5	1	7410000	157	48.07	1.14	12	0.32	44.00	1849.00	2355	20240207	-10.19	2005	20240819	5.49	2355	-10.19	20240207	2005	5.49	20240819	2250	-6.00	20240816	2005	5.49	20240819	0.52	N	406760	100	7 억		1847	N	N	0	N	00	N
39	20240826	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	49497570	23443	28.81	2125	2125	2100	2760	1490	2125	2111.40	0.02	0	-57	2161	2142	2111	2092	2061	2152	2102	7	635	100	1480	5	1	7410000	157	48.18	1.15	12	0.32	44.00	1849.00	2355	20240207	-9.98	2005	20240819	5.74	2355	-9.98	20240207	2005	5.74	20240819	2250	-5.78	20240816	2005	5.74	20240819	0.52	N	406760	100	7 억		1847	N	N	0	N	00	N
40	20240826	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-15	5	-0.71	42439060	20103	24.71	2125	2125	2105	2760	1490	2125	2111.08	0.02	0	53	2161	2142	2111	2092	2061	2152	2102	7	635	100	1480	5	1	7410000	156	47.95	1.14	12	0.27	44.00	1849.00	2355	20240207	-10.40	2005	20240819	5.24	2355	-10.40	20240207	2005	5.24	20240819	2250	-6.22	20240816	2005	5.24	20240819	0.52	N	406760	100	7 억		1847	N	N	0	N	00	N
41	20240826	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-10	5	-0.47	3129195	1473	1.81	2125	2125	2115	2760	1490	2125	2124.37	0.02	0	93	2161	2142	2111	2092	2061	2152	2102	7	635	100	1480	5	1	7410000	157	48.07	1.14	12	0.02	44.00	1849.00	2355	20240207	-10.19	2005	20240819	5.49	2355	-10.19	20240207	2005	5.49	20240819	2250	-6.00	20240816	2005	5.49	20240819	0.52	N	406760	100	7 억		1847	N	N	0	N	00	N
42	20240823	161209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	166951245	79456	90.57	2090	2130	2080	2735	1475	2105	2101.18	0.05	0	-1952	2148	2126	2108	2086	2068	2137	2097	7	630	100	1470	5	1	7410000	157	48.30	1.15	12	1.07	44.00	1849.00	2355	20240207	-9.77	2005	20240819	5.99	2355	-9.77	20240207	2005	5.99	20240819	2250	-5.56	20240816	2005	5.99	20240819	0.42	N	406760	100	7 억		3799	N	N	0	N	00	N
43	20240823	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	20	2	0.95	164826245	78456	89.43	2090	2130	2080	2735	1475	2105	2100.87	0.05	0	-1952	2148	2126	2108	2086	2068	2137	2097	7	630	100	1470	5	1	7410000	157	48.30	1.15	12	1.06	44.00	1849.00	2355	20240207	-9.77	2005	20240819	5.99	2355	-9.77	20240207	2005	5.99	20240819	2250	-5.56	20240816	2005	5.99	20240819	0.42	N	406760	100	7 억		3799	N	N	0	N	00	N
44	20240823	141220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	157365055	74923	85.41	2090	2130	2080	2735	1475	2105	2100.36	0.05	0	-1808	2148	2126	2108	2086	2068	2137	2097	7	630	100	1470	5	1	7410000	156	47.73	1.14	12	1.01	44.00	1849.00	2355	20240207	-10.83	2005	20240819	4.74	2355	-10.83	20240207	2005	4.74	20240819	2250	-6.67	20240816	2005	4.74	20240819	0.42	N	406760	100	7 억		3799	N	N	0	N	00	N
45	20240823	131217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	155604875	74087	84.45	2090	2130	2080	2735	1475	2105	2100.30	0.05	0	-1810	2148	2126	2108	2086	2068	2137	2097	7	630	100	1470	5	1	7410000	156	47.95	1.14	12	1.00	44.00	1849.00	2355	20240207	-10.40	2005	20240819	5.24	2355	-10.40	20240207	2005	5.24	20240819	2250	-6.22	20240816	2005	5.24	20240819	0.42	N	406760	100	7 억		3799	N	N	0	N	00	N
46	20240823	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	25	2	1.19	150812805	71820	81.87	2090	2130	2080	2735	1475	2105	2099.87	0.05	0	-1497	2148	2126	2108	2086	2068	2137	2097	7	630	100	1470	5	1	7410000	158	48.41	1.15	12	0.97	44.00	1849.00	2355	20240207	-9.55	2005	20240819	6.23	2355	-9.55	20240207	2005	6.23	20240819	2250	-5.33	20240816	2005	6.23	20240819	0.42	N	406760	100	7 억		3799	N	N	0	N	00	N
47	20240823	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-20	5	-0.95	109170645	52134	59.43	2090	2120	2080	2735	1475	2105	2094.04	0.05	0	-1146	2148	2126	2108	2086	2068	2137	2097	7	630	100	1470	5	1	7410000	154	47.39	1.13	12	0.70	44.00	1849.00	2355	20240207	-11.46	2005	20240819	3.99	2355	-11.46	20240207	2005	3.99	20240819	2250	-7.33	20240816	2005	3.99	20240819	0.42	N	406760	100	7 억		3799	N	N	0	N	00	N
48	20240823	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	58912610	28217	32.16	2090	2110	2080	2735	1475	2105	2087.84	0.05	0	-145	2148	2126	2108	2086	2068	2137	2097	7	630	100	1470	5	1	7410000	156	47.73	1.14	12	0.38	44.00	1849.00	2355	20240207	-10.83	2005	20240819	4.74	2355	-10.83	20240207	2005	4.74	20240819	2250	-6.67	20240816	2005	4.74	20240819	0.42	N	406760	100	7 억		3799	N	N	0	N	00	N
49	20240823	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	26661840	12751	14.54	2090	2105	2085	2735	1475	2105	2090.96	0.05	0	311	2148	2126	2108	2086	2068	2137	2097	7	630	100	1470	5	1	7410000	156	47.73	1.14	12	0.17	44.00	1849.00	2355	20240207	-10.83	2005	20240819	4.74	2355	-10.83	20240207	2005	4.74	20240819	2250	-6.67	20240816	2005	4.74	20240819	0.42	N	406760	100	7 억		3799	N	N	0	N	00	N
50	20240822	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	185274625	87726	69.29	2095	2130	2090	2720	1470	2095	2111.97	0.05	0	-239	2141	2117	2091	2067	2041	2130	2080	7	625	100	1460	5	1	7410000	156	47.84	1.14	12	1.18	44.00	1849.00	2355	20240207	-10.62	2005	20240819	4.99	2355	-10.62	20240207	2005	4.99	20240819	2250	-6.44	20240816	2005	4.99	20240819	0.42	N	406760	100	7 억		4038	N	N	0	N	00	N
51	20240822	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	182424870	86365	68.22	2095	2130	2090	2720	1470	2095	2112.25	0.05	0	-75	2141	2117	2091	2067	2041	2130	2080	7	625	100	1460	5	1	7410000	155	47.50	1.13	12	1.17	44.00	1849.00	2355	20240207	-11.25	2005	20240819	4.24	2355	-11.25	20240207	2005	4.24	20240819	2250	-7.11	20240816	2005	4.24	20240819	0.42	N	406760	100	7 억		4038	N	N	0	N	00	N
52	20240822	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	157205250	74345	58.72	2095	2130	2095	2720	1470	2095	2114.54	0.05	0	-20	2141	2117	2091	2067	2041	2130	2080	7	625	100	1460	5	1	7410000	156	47.73	1.14	12	1.00	44.00	1849.00	2355	20240207	-10.83	2005	20240819	4.74	2355	-10.83	20240207	2005	4.74	20240819	2250	-6.67	20240816	2005	4.74	20240819	0.42	N	406760	100	7 억		4038	N	N	0	N	00	N
53	20240822	131220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	134623135	63611	50.25	2095	2130	2095	2720	1470	2095	2116.35	0.05	0	131	2141	2117	2091	2067	2041	2130	2080	7	625	100	1460	5	1	7410000	156	47.95	1.14	12	0.86	44.00	1849.00	2355	20240207	-10.40	2005	20240819	5.24	2355	-10.40	20240207	2005	5.24	20240819	2250	-6.22	20240816	2005	5.24	20240819	0.42	N	406760	100	7 억		4038	N	N	0	N	00	N
54	20240822	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	20	2	0.95	119801385	56600	44.71	2095	2130	2095	2720	1470	2095	2116.63	0.05	0	130	2141	2117	2091	2067	2041	2130	2080	7	625	100	1460	5	1	7410000	157	48.07	1.14	12	0.76	44.00	1849.00	2355	20240207	-10.19	2005	20240819	5.49	2355	-10.19	20240207	2005	5.49	20240819	2250	-6.00	20240816	2005	5.49	20240819	0.42	N	406760	100	7 억		4038	N	N	0	N	00	N
55	20240822	111214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	15	2	0.72	111981885	52901	41.79	2095	2130	2095	2720	1470	2095	2116.82	0.05	0	124	2141	2117	2091	2067	2041	2130	2080	7	625	100	1460	5	1	7410000	156	47.95	1.14	12	0.71	44.00	1849.00	2355	20240207	-10.40	2005	20240819	5.24	2355	-10.40	20240207	2005	5.24	20240819	2250	-6.22	20240816	2005	5.24	20240819	0.42	N	406760	100	7 억		4038	N	N	0	N	00	N
56	20240822	101212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	25	2	1.19	84996835	40151	31.72	2095	2130	2095	2720	1470	2095	2116.93	0.05	0	25	2141	2117	2091	2067	2041	2130	2080	7	625	100	1460	5	1	7410000	157	48.18	1.15	12	0.54	44.00	1849.00	2355	20240207	-9.98	2005	20240819	5.74	2355	-9.98	20240207	2005	5.74	20240819	2250	-5.78	20240816	2005	5.74	20240819	0.42	N	406760	100	7 억		4038	N	N	0	N	00	N
57	20240822	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	5418535	2580	2.04	2095	2105	2095	2720	1470	2095	2100.21	0.05	0	0	2141	2117	2091	2067	2041	2130	2080	7	625	100	1460	5	1	7410000	156	47.84	1.14	12	0.03	44.00	1849.00	2355	20240207	-10.62	2005	20240819	4.99	2355	-10.62	20240207	2005	4.99	20240819	2250	-6.44	20240816	2005	4.99	20240819	0.42	N	406760	100	7 억		4038	N	N	0	N	00	N
58	20240821	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	264526125	126599	103.20	2085	2115	2065	2710	1460	2085	2089.48	0.02	0	2394	2121	2102	2071	2052	2021	2112	2062	7	625	100	1450	5	1	7410000	155	47.61	1.13	12	1.71	44.00	1849.00	2355	20240207	-11.04	2005	20240819	4.49	2355	-11.04	20240207	2005	4.49	20240819	2250	-6.89	20240816	2005	4.49	20240819	0.00	N	406760	100	7 억		1644	N	N	0	N	00	N
59	20240821	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	261955040	125370	102.19	2085	2115	2065	2710	1460	2085	2089.46	0.02	0	2178	2121	2102	2071	2052	2021	2112	2062	7	625	100	1450	5	1	7410000	154	47.39	1.13	12	1.69	44.00	1849.00	2355	20240207	-11.46	2005	20240819	3.99	2355	-11.46	20240207	2005	3.99	20240819	2250	-7.33	20240816	2005	3.99	20240819	0.00	N	406760	100	7 억		1644	N	N	0	N	00	N
60	20240821	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	238214310	113911	92.85	2085	2115	2065	2710	1460	2085	2091.23	0.02	0	2178	2121	2102	2071	2052	2021	2112	2062	7	625	100	1450	5	1	7410000	154	47.27	1.12	12	1.54	44.00	1849.00	2355	20240207	-11.68	2005	20240819	3.74	2355	-11.68	20240207	2005	3.74	20240819	2250	-7.56	20240816	2005	3.74	20240819	0.00	N	406760	100	7 억		1644	N	N	0	N	00	N
61	20240821	131227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	232742330	111278	90.71	2085	2115	2065	2710	1460	2085	2091.54	0.02	0	2178	2121	2102	2071	2052	2021	2112	2062	7	625	100	1450	5	1	7410000	154	47.16	1.12	12	1.50	44.00	1849.00	2355	20240207	-11.89	2005	20240819	3.49	2355	-11.89	20240207	2005	3.49	20240819	2250	-7.78	20240816	2005	3.49	20240819	0.00	N	406760	100	7 억		1644	N	N	0	N	00	N
62	20240821	121226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	225684440	107873	87.93	2085	2115	2065	2710	1460	2085	2092.13	0.02	0	2177	2121	2102	2071	2052	2021	2112	2062	7	625	100	1450	5	1	7410000	154	47.16	1.12	12	1.46	44.00	1849.00	2355	20240207	-11.89	2005	20240819	3.49	2355	-11.89	20240207	2005	3.49	20240819	2250	-7.78	20240816	2005	3.49	20240819	0.00	N	406760	100	7 억		1644	N	N	0	N	00	N
63	20240821	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	182089360	86870	70.81	2085	2115	2080	2710	1460	2085	2096.11	0.02	0	2174	2121	2102	2071	2052	2021	2112	2062	7	625	100	1450	5	1	7410000	154	47.39	1.13	12	1.17	44.00	1849.00	2355	20240207	-11.46	2005	20240819	3.99	2355	-11.46	20240207	2005	3.99	20240819	2250	-7.33	20240816	2005	3.99	20240819	0.00	N	406760	100	7 억		1644	N	N	0	N	00	N
64	20240821	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	139355565	66415	54.14	2085	2115	2080	2710	1460	2085	2098.25	0.02	0	3276	2121	2102	2071	2052	2021	2112	2062	7	625	100	1450	5	1	7410000	155	47.50	1.13	12	0.90	44.00	1849.00	2355	20240207	-11.25	2005	20240819	4.24	2355	-11.25	20240207	2005	4.24	20240819	2250	-7.11	20240816	2005	4.24	20240819	0.00	N	406760	100	7 억		1644	N	N	0	N	00	N
65	20240821	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	35984480	17173	14.00	2085	2105	2080	2710	1460	2085	2095.41	0.02	0	3225	2121	2102	2071	2052	2021	2112	2062	7	625	100	1450	5	1	7410000	155	47.61	1.13	12	0.23	44.00	1849.00	2355	20240207	-11.04	2005	20240819	4.49	2355	-11.04	20240207	2005	4.49	20240819	2250	-6.89	20240816	2005	4.49	20240819	0.00	N	406760	100	7 억		1644	N	N	0	N	00	N
66	20240820	161202	54	100.00	KOSDAQ		금융	N	N	N	N		N	2085	50	2	2.46	254276910	122678	17.00	2040	2090	2040	2645	1425	2035	2072.69	0.00	0	1638	2235	2135	2070	1970	1905	2102	1937	7	610	100	1420	5	1	7410000	154	47.39	1.13	12	1.66	44.00	1849.00	2355	20240207	-11.46	2005	20240819	3.99	2355	-11.46	20240207	2005	3.99	20240819	2250	-7.33	20240816	2005	3.99	20240819	0.00	N	406760	100	7 억		6	N	N	0	N	01	N
67	20240820	151216	54	100.00	KOSDAQ		금융	N	N	N	N		N	2085	50	2	2.46	241713900	116651	16.16	2040	2090	2040	2645	1425	2035	2072.11	0.00	0	1329	2235	2135	2070	1970	1905	2102	1937	7	610	100	1420	5	1	7410000	154	47.39	1.13	12	1.57	44.00	1849.00	2355	20240207	-11.46	2005	20240819	3.99	2355	-11.46	20240207	2005	3.99	20240819	2250	-7.33	20240816	2005	3.99	20240819	0.00	N	406760	100	7 억		6	N	N	0	N	01	N
68	20240820	141210	54	100.00	KOSDAQ		금융	N	N	N	N		N	2080	45	2	2.21	224577275	108413	15.02	2040	2090	2040	2645	1425	2035	2071.50	0.00	0	1328	2235	2135	2070	1970	1905	2102	1937	7	610	100	1420	5	1	7410000	154	47.27	1.12	12	1.46	44.00	1849.00	2355	20240207	-11.68	2005	20240819	3.74	2355	-11.68	20240207	2005	3.74	20240819	2250	-7.56	20240816	2005	3.74	20240819	0.00	N	406760	100	7 억		6	N	N	0	N	01	N
69	20240820	131215	54	100.00	KOSDAQ		금융	N	N	N	N		N	2075	40	2	1.97	194387490	93845	13.00	2040	2090	2040	2645	1425	2035	2071.37	0.00	0	1328	2235	2135	2070	1970	1905	2102	1937	7	610	100	1420	5	1	7410000	154	47.16	1.12	12	1.27	44.00	1849.00	2355	20240207	-11.89	2005	20240819	3.49	2355	-11.89	20240207	2005	3.49	20240819	2250	-7.78	20240816	2005	3.49	20240819	0.00	N	406760	100	7 억		6	N	N	0	N	01	N
70	20240820	121207	54	100.00	KOSDAQ		금융	N	N	N	N		N	2075	40	2	1.97	180697650	87241	12.09	2040	2090	2040	2645	1425	2035	2071.25	0.00	0	1328	2235	2135	2070	1970	1905	2102	1937	7	610	100	1420	5	1	7410000	154	47.16	1.12	12	1.18	44.00	1849.00	2355	20240207	-11.89	2005	20240819	3.49	2355	-11.89	20240207	2005	3.49	20240819	2250	-7.78	20240816	2005	3.49	20240819	0.00	N	406760	100	7 억		6	N	N	0	N	01	N
71	20240820	111205	54	100.00	KOSDAQ		금융	N	N	N	N		N	2075	40	2	1.97	172384915	83235	11.53	2040	2090	2040	2645	1425	2035	2071.06	0.00	0	1328	2235	2135	2070	1970	1905	2102	1937	7	610	100	1420	5	1	7410000	154	47.16	1.12	12	1.12	44.00	1849.00	2355	20240207	-11.89	2005	20240819	3.49	2355	-11.89	20240207	2005	3.49	20240819	2250	-7.78	20240816	2005	3.49	20240819	0.00	N	406760	100	7 억		6	N	N	0	N	01	N
72	20240820	101200	54	100.00	KOSDAQ		금융	N	N	N	N		N	2060	25	2	1.23	154099280	74428	10.31	2040	2090	2040	2645	1425	2035	2070.45	0.00	0	1328	2235	2135	2070	1970	1905	2102	1937	7	610	100	1420	5	1	7410000	153	46.82	1.11	12	1.00	44.00	1849.00	2355	20240207	-12.53	2005	20240819	2.74	2355	-12.53	20240207	2005	2.74	20240819	2250	-8.44	20240816	2005	2.74	20240819	0.00	N	406760	100	7 억		6	N	N	0	N	01	N
73	20240820	091205	54	100.00	KOSDAQ		금융	N	N	N	N		N	2080	45	2	2.21	75767250	36731	5.09	2040	2080	2040	2645	1425	2035	2062.76	0.00	0	153	2235	2135	2070	1970	1905	2102	1937	7	610	100	1420	5	1	7410000	154	47.27	1.12	12	0.50	44.00	1849.00	2355	20240207	-11.68	2005	20240819	3.74	2355	-11.68	20240207	2005	3.74	20240819	2250	-7.56	20240816	2005	3.74	20240819	0.00	N	406760	100	7 억		6	N	N	0	N	01	N
74	20240819	161152	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2035	-135	5	-6.22	1478830680	721047	76.74	2165	2170	2005	2820	1520	2170	2050.95	0.05	0	-3838	2320	2245	2175	2100	2030	2210	2065	7	650	100	1510	5	1	7410000	151	46.25	1.10	12	9.73	44.00	1849.00	2355	20240207	-13.59	2005	20240819	1.50	2355	-13.59	20240207	2005	1.50	20240819	2250	-9.56	20240816	2005	1.50	20240819	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
75	20240819	151204	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2020	-150	5	-6.91	1435171460	699577	74.46	2165	2170	2005	2820	1520	2170	2051.48	0.05	0	-3838	2320	2245	2175	2100	2030	2210	2065	7	650	100	1510	5	1	7410000	150	45.91	1.09	12	9.44	44.00	1849.00	2355	20240207	-14.23	2005	20240819	0.75	2355	-14.23	20240207	2005	0.75	20240819	2250	-10.22	20240816	2005	0.75	20240819	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
76	20240819	141203	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2015	-155	5	-7.14	1272225720	618825	65.86	2165	2170	2005	2820	1520	2170	2055.87	0.05	0	-3838	2320	2245	2175	2100	2030	2210	2065	7	650	100	1510	5	1	7410000	149	45.80	1.09	12	8.35	44.00	1849.00	2355	20240207	-14.44	2005	20240819	0.50	2355	-14.44	20240207	2005	0.50	20240819	2250	-10.44	20240816	2005	0.50	20240819	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
77	20240819	131159	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2025	-145	5	-6.68	1132771525	549911	58.53	2165	2170	2005	2820	1520	2170	2059.92	0.05	0	-3626	2320	2245	2175	2100	2030	2210	2065	7	650	100	1510	5	1	7410000	150	46.02	1.10	12	7.42	44.00	1849.00	2355	20240207	-14.01	2005	20240819	1.00	2355	-14.01	20240207	2005	1.00	20240819	2250	-10.00	20240816	2005	1.00	20240819	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
78	20240819	121158	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-160	5	-7.37	959335035	464166	49.40	2165	2170	2005	2820	1520	2170	2066.79	0.05	0	-3838	2320	2245	2175	2100	2030	2210	2065	7	650	100	1510	5	1	7410000	149	45.68	1.09	12	6.26	44.00	1849.00	2355	20240207	-14.65	2005	20240819	0.25	2355	-14.65	20240207	2005	0.25	20240819	2250	-10.67	20240816	2005	0.25	20240819	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
79	20240819	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2025	-145	5	-6.68	788407765	379195	40.36	2165	2170	2020	2820	1520	2170	2079.16	0.05	0	-3838	2320	2245	2175	2100	2030	2210	2065	7	650	100	1510	5	1	7410000	150	46.02	1.10	12	5.12	44.00	1849.00	2355	20240207	-14.01	2020	20240819	0.25	2355	-14.01	20240207	2020	0.25	20240819	2250	-10.00	20240816	2015	0.50	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
80	20240819	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-100	5	-4.61	472191635	224034	23.84	2165	2170	2070	2820	1520	2170	2107.68	0.05	0	-3343	2320	2245	2175	2100	2030	2210	2065	7	650	100	1510	5	1	7410000	153	47.05	1.12	12	3.02	44.00	1849.00	2355	20240207	-12.10	2070	20240819	0.00	2355	-12.10	20240207	2070	0.00	20240819	2250	-8.00	20240816	2015	2.73	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
81	20240819	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-60	5	-2.76	207666575	97680	10.40	2165	2170	2105	2820	1520	2170	2125.99	0.05	0	-1713	2320	2245	2175	2100	2030	2210	2065	7	650	100	1510	5	1	7410000	156	47.95	1.14	12	1.32	44.00	1849.00	2355	20240207	-10.40	2105	20240819	0.24	2355	-10.40	20240207	2105	0.24	20240819	2250	-6.22	20240816	2015	4.71	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
82	20240816	161148	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2170	-70	5	-3.12	2044321195	939560	0.00	2240	2250	2105	2910	1570	2240	2175.85	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	670	100	640	5	1	7410000	161	49.32	1.17	12	12.68	44.00	1849.00	2250	20240816	-3.56	2015	20231222	7.69	2250	-3.56	20240816	2060	5.34	20240102	2250	-3.56	20240816	2015	7.69	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
83	20240816	151156	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2140	-100	5	-4.46	1976041030	908039	0.00	2240	2250	2105	2910	1570	2240	2176.16	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	670	100	640	5	1	7410000	159	48.64	1.16	12	12.25	44.00	1849.00	2250	20240816	-4.89	2015	20231222	6.20	2250	-4.89	20240816	2060	3.88	20240102	2250	-4.89	20240816	2015	6.20	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
84	20240816	141200	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2115	-125	5	-5.58	1894283960	869311	0.00	2240	2250	2110	2910	1570	2240	2179.06	0.05	0	656	2135	2135	2135	2135	2135	2135	2135	7	670	100	640	5	1	7410000	157	48.07	1.14	12	11.73	44.00	1849.00	2250	20240816	-6.00	2015	20231222	4.96	2250	-6.00	20240816	2060	2.67	20240102	2250	-6.00	20240816	2015	4.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
85	20240816	131159	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2115	-125	5	-5.58	1791130270	820507	0.00	2240	2250	2115	2910	1570	2240	2182.96	0.05	0	791	2135	2135	2135	2135	2135	2135	2135	7	670	100	640	5	1	7410000	157	48.07	1.14	12	11.07	44.00	1849.00	2250	20240816	-6.00	2015	20231222	4.96	2250	-6.00	20240816	2060	2.67	20240102	2250	-6.00	20240816	2015	4.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
86	20240816	121153	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2135	-105	5	-4.69	1679924305	768052	0.00	2240	2250	2120	2910	1570	2240	2187.25	0.05	0	418	2135	2135	2135	2135	2135	2135	2135	7	670	100	640	5	1	7410000	158	48.52	1.15	12	10.37	44.00	1849.00	2250	20240816	-5.11	2015	20231222	5.96	2250	-5.11	20240816	2060	3.64	20240102	2250	-5.11	20240816	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
87	20240816	111158	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2150	-90	5	-4.02	1461785095	665797	0.00	2240	2250	2140	2910	1570	2240	2195.54	0.05	0	844	2135	2135	2135	2135	2135	2135	2135	7	670	100	640	5	1	7410000	159	48.86	1.16	12	8.99	44.00	1849.00	2250	20240816	-4.44	2015	20231222	6.70	2250	-4.44	20240816	2060	4.37	20240102	2250	-4.44	20240816	2015	6.70	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
88	20240816	101152	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2190	-50	5	-2.23	1195354510	542749	0.00	2240	2250	2140	2910	1570	2240	2202.41	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	670	100	640	5	1	7410000	162	49.77	1.18	12	7.32	44.00	1849.00	2250	20240816	-2.67	2015	20231222	8.68	2250	-2.67	20240816	2060	6.31	20240102	2250	-2.67	20240816	2015	8.68	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
89	20240816	091157	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	2170	-70	5	-3.12	728203965	328652	0.00	2240	2250	2170	2910	1570	2240	2215.73	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	670	100	640	5	1	7410000	161	49.32	1.17	12	4.44	44.00	1849.00	2250	20240816	-3.56	2015	20231222	7.69	2250	-3.56	20240816	2060	5.34	20240102	2250	-3.56	20240816	2015	7.69	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
90	20240814	161156	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
91	20240814	151157	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
92	20240814	141204	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
93	20240814	131200	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
94	20240814	121152	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
95	20240814	111148	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
96	20240814	101144	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
97	20240814	091220	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
98	20240813	161140	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
99	20240813	151148	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
100	20240813	141143	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
101	20240813	131143	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
102	20240813	121139	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
103	20240813	111136	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
104	20240813	101135	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
105	20240813	091141	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
106	20240812	161124	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
107	20240812	151130	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
108	20240812	141129	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
109	20240812	131124	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
110	20240812	121126	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
111	20240812	111129	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
112	20240812	101115	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
113	20240812	091116	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
114	20240809	161107	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
115	20240809	151136	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
116	20240809	141144	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
117	20240809	131131	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
118	20240809	121131	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
119	20240809	111124	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
120	20240809	101129	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
121	20240809	091128	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
122	20240808	161105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
123	20240808	151122	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
124	20240808	141122	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
125	20240808	131120	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
126	20240808	121123	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
127	20240808	111120	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
128	20240808	101114	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
129	20240808	091109	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
130	20240807	161054	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
131	20240807	151109	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
132	20240807	141114	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
133	20240807	131107	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
134	20240807	121111	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
135	20240807	111108	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
136	20240807	101101	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
137	20240807	091140	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
138	20240806	161047	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
139	20240806	151105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
140	20240806	141057	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
141	20240806	131102	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
142	20240806	121105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
143	20240806	111051	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
144	20240806	101052	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
145	20240806	091059	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
146	20240805	161034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
147	20240805	151053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
148	20240805	141053	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
149	20240805	131053	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
150	20240805	121047	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
151	20240805	111046	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
152	20240805	101043	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
153	20240805	091036	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
154	20240802	161028	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
155	20240802	151028	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
156	20240802	141030	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
157	20240802	131029	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
158	20240802	121029	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
159	20240802	111029	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
160	20240802	101024	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
161	20240802	091031	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
162	20240801	161025	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
163	20240801	151049	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
164	20240801	141038	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
165	20240801	131028	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
166	20240801	121032	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
167	20240801	111033	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
168	20240801	101027	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N
169	20240801	091018	58	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.05	0	0	2135	2135	2135	2135	2135	2135	2135	7	640	100	0	5	1	7410000	158	48.52	1.15	12	0.00	44.00	1849.00	2245	20240207	-4.90	2015	20231222	5.96	2245	-4.90	20240207	2060	3.64	20240102	2245	-4.90	20240207	2015	5.96	20231222	0.00	N	406760	100	7 억		3844	N	N	0	N	00	N