KissMeData/450940/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	161302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	24977230	11874	218.75	2110	2115	2100	2745	1485	2115	2103.52	0.00	0	1053	2131	2122	2116	2107	2101	2127	2112	5	630	100	1480	5	1	4540000	96	84.60	1.07	12	0.26	25.00	1969.00	2185	20240712	-3.20	1932	20231120	9.47	2185	-3.20	20240712	2035	3.93	20240104	2185	-3.20	20240712	1932	9.47	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
3	20240830	151318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	24975115	11873	218.74	2110	2110	2100	2745	1485	2115	2103.52	0.00	0	1053	2131	2122	2116	2107	2101	2127	2112	5	630	100	1480	5	1	4540000	96	84.20	1.07	12	0.26	25.00	1969.00	2185	20240712	-3.66	1932	20231120	8.95	2185	-3.66	20240712	2035	3.44	20240104	2185	-3.66	20240712	1932	8.95	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
4	20240830	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	24975115	11873	218.74	2110	2110	2100	2745	1485	2115	2103.52	0.00	0	1053	2131	2122	2116	2107	2101	2127	2112	5	630	100	1480	5	1	4540000	96	84.20	1.07	12	0.26	25.00	1969.00	2185	20240712	-3.66	1932	20231120	8.95	2185	-3.66	20240712	2035	3.44	20240104	2185	-3.66	20240712	1932	8.95	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
5	20240830	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	21674475	10305	189.85	2110	2110	2100	2745	1485	2115	2103.30	0.00	0	821	2131	2122	2116	2107	2101	2127	2112	5	630	100	1480	5	1	4540000	96	84.20	1.07	12	0.23	25.00	1969.00	2185	20240712	-3.66	1932	20231120	8.95	2185	-3.66	20240712	2035	3.44	20240104	2185	-3.66	20240712	1932	8.95	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
6	20240830	121315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	11590715	5505	101.42	2110	2110	2105	2745	1485	2115	2105.49	0.00	0	453	2131	2122	2116	2107	2101	2127	2112	5	630	100	1480	5	1	4540000	96	84.20	1.07	12	0.12	25.00	1969.00	2185	20240712	-3.66	1932	20231120	8.95	2185	-3.66	20240712	2035	3.44	20240104	2185	-3.66	20240712	1932	8.95	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
7	20240830	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	10710825	5087	93.72	2110	2110	2105	2745	1485	2115	2105.53	0.00	0	85	2131	2122	2116	2107	2101	2127	2112	5	630	100	1480	5	1	4540000	96	84.20	1.07	12	0.11	25.00	1969.00	2185	20240712	-3.66	1932	20231120	8.95	2185	-3.66	20240712	2035	3.44	20240104	2185	-3.66	20240712	1932	8.95	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
8	20240830	101321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	339710	161	2.97	2110	2110	2110	2745	1485	2115	2110.00	0.00	0	-11	2131	2122	2116	2107	2101	2127	2112	5	630	100	1480	5	1	4540000	96	84.40	1.07	12	0.00	25.00	1969.00	2185	20240712	-3.43	1932	20231120	9.21	2185	-3.43	20240712	2035	3.69	20240104	2185	-3.43	20240712	1932	9.21	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
9	20240830	091325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.00	0	0	2131	2122	2116	2107	2101	2127	2112	5	630	100	1480	5	1	4540000	96	84.60	1.07	12	0.00	25.00	1969.00	2185	20240712	-3.20	1932	20231120	9.47	2185	-3.20	20240712	2035	3.93	20240104	2185	-3.20	20240712	1932	9.47	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
10	20240829	161325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	11476505	5428	915.35	2110	2125	2110	2765	1495	2130	2114.32	0.00	0	0	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	4540000	96	84.60	1.07	12	0.12	25.00	1969.00	2185	20240712	-3.20	1932	20231120	9.47	2185	-3.20	20240712	2035	3.93	20240104	2185	-3.20	20240712	1932	9.47	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
11	20240829	151338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	11216130	5305	894.60	2110	2120	2110	2765	1495	2130	2114.26	0.00	0	0	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	4540000	96	84.80	1.08	12	0.12	25.00	1969.00	2185	20240712	-2.97	1932	20231120	9.73	2185	-2.97	20240712	2035	4.18	20240104	2185	-2.97	20240712	1932	9.73	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
12	20240829	141338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	6486410	3074	518.38	2110	2115	2110	2765	1495	2130	2110.09	0.00	0	0	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	4540000	96	84.60	1.07	12	0.07	25.00	1969.00	2185	20240712	-3.20	1932	20231120	9.47	2185	-3.20	20240712	2035	3.93	20240104	2185	-3.20	20240712	1932	9.47	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
13	20240829	131339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	6486410	3074	518.38	2110	2115	2110	2765	1495	2130	2110.09	0.00	0	0	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	4540000	96	84.60	1.07	12	0.07	25.00	1969.00	2185	20240712	-3.20	1932	20231120	9.47	2185	-3.20	20240712	2035	3.93	20240104	2185	-3.20	20240712	1932	9.47	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
14	20240829	121337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	6486410	3074	518.38	2110	2115	2110	2765	1495	2130	2110.09	0.00	0	0	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	4540000	96	84.60	1.07	12	0.07	25.00	1969.00	2185	20240712	-3.20	1932	20231120	9.47	2185	-3.20	20240712	2035	3.93	20240104	2185	-3.20	20240712	1932	9.47	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
15	20240829	111337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-15	5	-0.70	6469490	3066	517.03	2110	2115	2110	2765	1495	2130	2110.08	0.00	0	0	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	4540000	96	84.60	1.07	12	0.07	25.00	1969.00	2185	20240712	-3.20	1932	20231120	9.47	2185	-3.20	20240712	2035	3.93	20240104	2185	-3.20	20240712	1932	9.47	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
16	20240829	101327	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	6372200	3020	509.27	2110	2110	2110	2765	1495	2130	2110.00	0.00	0	0	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	4540000	96	84.40	1.07	12	0.07	25.00	1969.00	2185	20240712	-3.43	1932	20231120	9.21	2185	-3.43	20240712	2035	3.69	20240104	2185	-3.43	20240712	1932	9.21	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
17	20240829	091337	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-20	5	-0.94	6372200	3020	509.27	2110	2110	2110	2765	1495	2130	2110.00	0.00	0	0	2143	2136	2123	2116	2103	2140	2120	5	635	100	1490	5	1	4540000	96	84.40	1.07	12	0.07	25.00	1969.00	2185	20240712	-3.43	1932	20231120	9.21	2185	-3.43	20240712	2035	3.69	20240104	2185	-3.43	20240712	1932	9.21	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
18	20240828	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	1261255	593	0.00	2115	2130	2110	2775	1495	2135	2126.91	0.00	0	500	2135	2135	2135	2135	2135	2135	2135	5	640	100	1490	5	1	4540000	97	85.20	1.08	12	0.01	25.00	1969.00	2185	20240712	-2.52	1932	20231120	10.25	2185	-2.52	20240712	2035	4.67	20240104	2185	-2.52	20240712	1932	10.25	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
19	20240828	151301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	1225045	576	0.00	2115	2130	2110	2775	1495	2135	2126.81	0.00	0	483	2135	2135	2135	2135	2135	2135	2135	5	640	100	1490	5	1	4540000	97	85.20	1.08	12	0.01	25.00	1969.00	2185	20240712	-2.52	1932	20231120	10.25	2185	-2.52	20240712	2035	4.67	20240104	2185	-2.52	20240712	1932	10.25	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
20	20240828	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	856555	403	0.00	2115	2130	2110	2775	1495	2135	2125.45	0.00	0	310	2135	2135	2135	2135	2135	2135	2135	5	640	100	1490	5	1	4540000	97	85.20	1.08	12	0.01	25.00	1969.00	2185	20240712	-2.52	1932	20231120	10.25	2185	-2.52	20240712	2035	4.67	20240104	2185	-2.52	20240712	1932	10.25	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
21	20240828	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-5	5	-0.23	490195	231	0.00	2115	2130	2110	2775	1495	2135	2122.06	0.00	0	138	2135	2135	2135	2135	2135	2135	2135	5	640	100	1490	5	1	4540000	97	85.20	1.08	12	0.01	25.00	1969.00	2185	20240712	-2.52	1932	20231120	10.25	2185	-2.52	20240712	2035	4.67	20240104	2185	-2.52	20240712	1932	10.25	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
22	20240828	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-25	5	-1.17	196255	93	0.00	2115	2115	2110	2775	1495	2135	2110.27	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	5	640	100	1490	5	1	4540000	96	84.40	1.07	12	0.00	25.00	1969.00	2185	20240712	-3.43	1932	20231120	9.21	2185	-3.43	20240712	2035	3.69	20240104	2185	-3.43	20240712	1932	9.21	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
23	20240828	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-25	5	-1.17	105525	50	0.00	2115	2115	2110	2775	1495	2135	2110.50	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	5	640	100	1490	5	1	4540000	96	84.40	1.07	12	0.00	25.00	1969.00	2185	20240712	-3.43	1932	20231120	9.21	2185	-3.43	20240712	2035	3.69	20240104	2185	-3.43	20240712	1932	9.21	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
24	20240828	101325	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-25	5	-1.17	105525	50	0.00	2115	2115	2110	2775	1495	2135	2110.50	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	5	640	100	1490	5	1	4540000	96	84.40	1.07	12	0.00	25.00	1969.00	2185	20240712	-3.43	1932	20231120	9.21	2185	-3.43	20240712	2035	3.69	20240104	2185	-3.43	20240712	1932	9.21	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
25	20240828	091320	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	0.00	0	0	2135	2135	2135	2135	2135	2135	2135	5	640	100	1490	5	1	4540000	97	85.40	1.08	12	0.00	25.00	1969.00	2185	20240712	-2.29	1932	20231120	10.51	2185	-2.29	20240712	2035	4.91	20240104	2185	-2.29	20240712	1932	10.51	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
26	20240827	161248	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	0.00	0	0	2148	2141	2138	2131	2128	2140	2130	5	640	100	1490	5	1	4540000	97	85.40	1.08	12	0.00	25.00	1969.00	2185	20240712	-2.29	1932	20231120	10.51	2185	-2.29	20240712	2035	4.91	20240104	2185	-2.29	20240712	1932	10.51	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
27	20240827	151258	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	0.00	0	0	2148	2141	2138	2131	2128	2140	2130	5	640	100	1490	5	1	4540000	97	85.40	1.08	12	0.00	25.00	1969.00	2185	20240712	-2.29	1932	20231120	10.51	2185	-2.29	20240712	2035	4.91	20240104	2185	-2.29	20240712	1932	10.51	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
28	20240827	141303	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	0.00	0	0	2148	2141	2138	2131	2128	2140	2130	5	640	100	1490	5	1	4540000	97	85.40	1.08	12	0.00	25.00	1969.00	2185	20240712	-2.29	1932	20231120	10.51	2185	-2.29	20240712	2035	4.91	20240104	2185	-2.29	20240712	1932	10.51	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
29	20240827	131307	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	0.00	0	0	2148	2141	2138	2131	2128	2140	2130	5	640	100	1490	5	1	4540000	97	85.40	1.08	12	0.00	25.00	1969.00	2185	20240712	-2.29	1932	20231120	10.51	2185	-2.29	20240712	2035	4.91	20240104	2185	-2.29	20240712	1932	10.51	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
30	20240827	121307	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	0.00	0	0	2148	2141	2138	2131	2128	2140	2130	5	640	100	1490	5	1	4540000	97	85.40	1.08	12	0.00	25.00	1969.00	2185	20240712	-2.29	1932	20231120	10.51	2185	-2.29	20240712	2035	4.91	20240104	2185	-2.29	20240712	1932	10.51	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
31	20240827	111305	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	0.00	0	0	2148	2141	2138	2131	2128	2140	2130	5	640	100	1490	5	1	4540000	97	85.40	1.08	12	0.00	25.00	1969.00	2185	20240712	-2.29	1932	20231120	10.51	2185	-2.29	20240712	2035	4.91	20240104	2185	-2.29	20240712	1932	10.51	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
32	20240827	101301	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	0.00	0	0	2148	2141	2138	2131	2128	2140	2130	5	640	100	1490	5	1	4540000	97	85.40	1.08	12	0.00	25.00	1969.00	2185	20240712	-2.29	1932	20231120	10.51	2185	-2.29	20240712	2035	4.91	20240104	2185	-2.29	20240712	1932	10.51	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
33	20240827	091303	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	0.00	0	0	2148	2141	2138	2131	2128	2140	2130	5	640	100	1490	5	1	4540000	97	85.40	1.08	12	0.00	25.00	1969.00	2185	20240712	-2.29	1932	20231120	10.51	2185	-2.29	20240712	2035	4.91	20240104	2185	-2.29	20240712	1932	10.51	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
34	20240826	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	314495	147	8.65	2145	2145	2135	2800	1510	2155	2139.42	0.00	0	10	2168	2161	2148	2141	2128	2165	2145	5	645	100	1500	5	1	4540000	97	85.40	1.08	12	0.00	25.00	1969.00	2185	20240712	-2.29	1932	20231120	10.51	2185	-2.29	20240712	2035	4.91	20240104	2185	-2.29	20240712	1932	10.51	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
35	20240826	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	314495	147	8.65	2145	2145	2135	2800	1510	2155	2139.42	0.00	0	10	2168	2161	2148	2141	2128	2165	2145	5	645	100	1500	5	1	4540000	97	85.40	1.08	12	0.00	25.00	1969.00	2185	20240712	-2.29	1932	20231120	10.51	2185	-2.29	20240712	2035	4.91	20240104	2185	-2.29	20240712	1932	10.51	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
36	20240826	141257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	256850	120	7.06	2145	2145	2140	2800	1510	2155	2140.42	0.00	0	-1	2168	2161	2148	2141	2128	2165	2145	5	645	100	1500	5	1	4540000	97	85.60	1.09	12	0.00	25.00	1969.00	2185	20240712	-2.06	1932	20231120	10.77	2185	-2.06	20240712	2035	5.16	20240104	2185	-2.06	20240712	1932	10.77	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
37	20240826	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	256850	120	7.06	2145	2145	2140	2800	1510	2155	2140.42	0.00	0	-1	2168	2161	2148	2141	2128	2165	2145	5	645	100	1500	5	1	4540000	97	85.60	1.09	12	0.00	25.00	1969.00	2185	20240712	-2.06	1932	20231120	10.77	2185	-2.06	20240712	2035	5.16	20240104	2185	-2.06	20240712	1932	10.77	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
38	20240826	121252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	2145	1	0.06	2145	2145	2145	2800	1510	2155	2145.00	0.00	0	-1	2168	2161	2148	2141	2128	2165	2145	5	645	100	1500	5	1	4540000	97	85.80	1.09	12	0.00	25.00	1969.00	2185	20240712	-1.83	1932	20231120	11.02	2185	-1.83	20240712	2035	5.41	20240104	2185	-1.83	20240712	1932	11.02	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
39	20240826	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	2145	1	0.06	2145	2145	2145	2800	1510	2155	2145.00	0.00	0	-1	2168	2161	2148	2141	2128	2165	2145	5	645	100	1500	5	1	4540000	97	85.80	1.09	12	0.00	25.00	1969.00	2185	20240712	-1.83	1932	20231120	11.02	2185	-1.83	20240712	2035	5.41	20240104	2185	-1.83	20240712	1932	11.02	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
40	20240826	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	2145	1	0.06	2145	2145	2145	2800	1510	2155	2145.00	0.00	0	-1	2168	2161	2148	2141	2128	2165	2145	5	645	100	1500	5	1	4540000	97	85.80	1.09	12	0.00	25.00	1969.00	2185	20240712	-1.83	1932	20231120	11.02	2185	-1.83	20240712	2035	5.41	20240104	2185	-1.83	20240712	1932	11.02	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
41	20240826	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	2145	1	0.06	2145	2145	2145	2800	1510	2155	2145.00	0.00	0	-1	2168	2161	2148	2141	2128	2165	2145	5	645	100	1500	5	1	4540000	97	85.80	1.09	12	0.00	25.00	1969.00	2185	20240712	-1.83	1932	20231120	11.02	2185	-1.83	20240712	2035	5.41	20240104	2185	-1.83	20240712	1932	11.02	20231120	0.00	N	450940	100	4 억		0	N	N	0	N	00	N
42	20240823	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	3640300	1700	113.94	2135	2155	2135	2800	1510	2155	2141.35	0.00	0	-72	2175	2165	2150	2140	2125	2170	2145	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.04	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
43	20240823	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	3640300	1700	113.94	2135	2155	2135	2800	1510	2155	2141.35	0.00	0	-72	2175	2165	2150	2140	2125	2170	2145	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.04	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
44	20240823	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	3640300	1700	113.94	2135	2155	2135	2800	1510	2155	2141.35	0.00	0	-72	2175	2165	2150	2140	2125	2170	2145	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.04	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
45	20240823	131249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	3640300	1700	113.94	2135	2155	2135	2800	1510	2155	2141.35	0.00	0	-72	2175	2165	2150	2140	2125	2170	2145	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.04	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
46	20240823	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	3640300	1700	113.94	2135	2155	2135	2800	1510	2155	2141.35	0.00	0	-72	2175	2165	2150	2140	2125	2170	2145	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.04	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
47	20240823	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	3640300	1700	113.94	2135	2155	2135	2800	1510	2155	2141.35	0.00	0	-72	2175	2165	2150	2140	2125	2170	2145	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.04	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
48	20240823	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	3640300	1700	113.94	2135	2155	2135	2800	1510	2155	2141.35	0.00	0	-72	2175	2165	2150	2140	2125	2170	2145	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.04	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
49	20240823	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.00	0	0	2175	2165	2150	2140	2125	2170	2145	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
50	20240822	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	3185665	1492	15.11	2135	2160	2135	2800	1510	2155	2135.16	0.00	0	0	2171	2162	2146	2137	2121	2167	2142	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.03	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
51	20240822	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	3185665	1492	15.11	2135	2160	2135	2800	1510	2155	2135.16	0.00	0	0	2171	2162	2146	2137	2121	2167	2142	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.03	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
52	20240822	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	3174890	1487	15.06	2135	2160	2135	2800	1510	2155	2135.10	0.00	0	0	2171	2162	2146	2137	2121	2167	2142	5	645	100	1500	5	1	4540000	97	85.40	1.08	12	0.03	25.00	1969.00	2185	20240712	-2.29	1932	20231120	10.51	2185	-2.29	20240712	2035	4.91	20240104	2185	-2.29	20240712	1932	10.51	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
53	20240822	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	525335	246	2.49	2135	2160	2135	2800	1510	2155	2135.51	0.00	0	0	2171	2162	2146	2137	2121	2167	2142	5	645	100	1500	5	1	4540000	97	85.60	1.09	12	0.01	25.00	1969.00	2185	20240712	-2.06	1932	20231120	10.77	2185	-2.06	20240712	2035	5.16	20240104	2185	-2.06	20240712	1932	10.77	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
54	20240822	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	523195	245	2.48	2135	2160	2135	2800	1510	2155	2135.49	0.00	0	0	2171	2162	2146	2137	2121	2167	2142	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.01	25.00	1969.00	2185	20240712	-1.14	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	2185	-1.14	20240712	1932	11.80	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
55	20240822	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	523195	245	2.48	2135	2160	2135	2800	1510	2155	2135.49	0.00	0	0	2171	2162	2146	2137	2121	2167	2142	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.01	25.00	1969.00	2185	20240712	-1.14	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	2185	-1.14	20240712	1932	11.80	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
56	20240822	101245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	512400	240	2.43	2135	2135	2135	2800	1510	2155	2135.00	0.00	0	0	2171	2162	2146	2137	2121	2167	2142	5	645	100	1500	5	1	4540000	97	85.40	1.08	12	0.01	25.00	1969.00	2185	20240712	-2.29	1932	20231120	10.51	2185	-2.29	20240712	2035	4.91	20240104	2185	-2.29	20240712	1932	10.51	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
57	20240822	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.00	0	0	2171	2162	2146	2137	2121	2167	2142	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
58	20240821	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	21157175	9873	543.67	2140	2155	2130	2785	1505	2145	2142.93	0.00	0	3686	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	4540000	98	86.20	1.09	12	0.22	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
59	20240821	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	20286400	9468	521.37	2140	2150	2130	2785	1505	2145	2142.63	0.00	0	3286	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	4540000	98	86.00	1.09	12	0.21	25.00	1969.00	2185	20240712	-1.60	1932	20231120	11.28	2185	-1.60	20240712	2035	5.65	20240104	2185	-1.60	20240712	1932	11.28	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
60	20240821	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	18527700	8650	476.32	2140	2150	2130	2785	1505	2145	2141.93	0.00	0	2468	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	4540000	98	86.00	1.09	12	0.19	25.00	1969.00	2185	20240712	-1.60	1932	20231120	11.28	2185	-1.60	20240712	2035	5.65	20240104	2185	-1.60	20240712	1932	11.28	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
61	20240821	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	9599045	4497	247.63	2140	2145	2130	2785	1505	2145	2134.54	0.00	0	-1680	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	4540000	97	85.20	1.08	12	0.10	25.00	1969.00	2185	20240712	-2.52	1932	20231120	10.25	2185	-2.52	20240712	2035	4.67	20240104	2185	-2.52	20240712	1932	10.25	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
62	20240821	121258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	8727800	4088	225.11	2140	2145	2130	2785	1505	2145	2134.98	0.00	0	-1276	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	4540000	97	85.20	1.08	12	0.09	25.00	1969.00	2185	20240712	-2.52	1932	20231120	10.25	2185	-2.52	20240712	2035	4.67	20240104	2185	-2.52	20240712	1932	10.25	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
63	20240821	111253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	7643630	3579	197.08	2140	2145	2130	2785	1505	2145	2135.69	0.00	0	-769	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	4540000	97	85.20	1.08	12	0.08	25.00	1969.00	2185	20240712	-2.52	1932	20231120	10.25	2185	-2.52	20240712	2035	4.67	20240104	2185	-2.52	20240712	1932	10.25	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
64	20240821	101258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	6360835	2978	163.99	2140	2145	2130	2785	1505	2145	2135.94	0.00	0	-268	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	4540000	97	85.40	1.08	12	0.07	25.00	1969.00	2185	20240712	-2.29	1932	20231120	10.51	2185	-2.29	20240712	2035	4.91	20240104	2185	-2.29	20240712	1932	10.51	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
65	20240821	091248	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	0.00	0	0	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	4540000	97	85.80	1.09	12	0.00	25.00	1969.00	2185	20240712	-1.83	1932	20231120	11.02	2185	-1.83	20240712	2035	5.41	20240104	2185	-1.83	20240712	1932	11.02	20231120	0.00	N	450940	100	4 억		2	N	N	0	N	00	N
66	20240820	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	3899085	1816	88.24	2155	2160	2145	2805	1515	2160	2147.07	0.00	0	-1	2170	2165	2155	2150	2140	2167	2152	5	645	100	1510	5	1	4540000	97	85.80	1.09	12	0.04	25.00	1969.00	2185	20240712	-1.83	1932	20231120	11.02	2185	-1.83	20240712	2035	5.41	20240104	2185	-1.83	20240712	1932	11.02	20231120	0.00	N	450940	100	4 억		3	N	N	0	N	00	N
67	20240820	151248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	3369270	1569	76.24	2155	2160	2145	2805	1515	2160	2147.40	0.00	0	0	2170	2165	2155	2150	2140	2167	2152	5	645	100	1510	5	1	4540000	97	85.80	1.09	12	0.03	25.00	1969.00	2185	20240712	-1.83	1932	20231120	11.02	2185	-1.83	20240712	2035	5.41	20240104	2185	-1.83	20240712	1932	11.02	20231120	0.00	N	450940	100	4 억		3	N	N	0	N	00	N
68	20240820	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	3369270	1569	76.24	2155	2160	2145	2805	1515	2160	2147.40	0.00	0	0	2170	2165	2155	2150	2140	2167	2152	5	645	100	1510	5	1	4540000	97	85.80	1.09	12	0.03	25.00	1969.00	2185	20240712	-1.83	1932	20231120	11.02	2185	-1.83	20240712	2035	5.41	20240104	2185	-1.83	20240712	1932	11.02	20231120	0.00	N	450940	100	4 억		3	N	N	0	N	00	N
69	20240820	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	3369270	1569	76.24	2155	2160	2145	2805	1515	2160	2147.40	0.00	0	0	2170	2165	2155	2150	2140	2167	2152	5	645	100	1510	5	1	4540000	97	85.80	1.09	12	0.03	25.00	1969.00	2185	20240712	-1.83	1932	20231120	11.02	2185	-1.83	20240712	2035	5.41	20240104	2185	-1.83	20240712	1932	11.02	20231120	0.00	N	450940	100	4 억		3	N	N	0	N	00	N
70	20240820	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	2888740	1345	65.35	2155	2160	2145	2805	1515	2160	2147.76	0.00	0	0	2170	2165	2155	2150	2140	2167	2152	5	645	100	1510	5	1	4540000	97	85.80	1.09	12	0.03	25.00	1969.00	2185	20240712	-1.83	1932	20231120	11.02	2185	-1.83	20240712	2035	5.41	20240104	2185	-1.83	20240712	1932	11.02	20231120	0.00	N	450940	100	4 억		3	N	N	0	N	00	N
71	20240820	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	1601740	745	36.20	2155	2160	2145	2805	1515	2160	2149.99	0.00	0	0	2170	2165	2155	2150	2140	2167	2152	5	645	100	1510	5	1	4540000	97	85.80	1.09	12	0.02	25.00	1969.00	2185	20240712	-1.83	1932	20231120	11.02	2185	-1.83	20240712	2035	5.41	20240104	2185	-1.83	20240712	1932	11.02	20231120	0.00	N	450940	100	4 억		3	N	N	0	N	00	N
72	20240820	101232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	415000	193	9.38	2155	2155	2150	2805	1515	2160	2150.26	0.00	0	0	2170	2165	2155	2150	2140	2167	2152	5	645	100	1510	5	1	4540000	98	86.00	1.09	12	0.00	25.00	1969.00	2185	20240712	-1.60	1932	20231120	11.28	2185	-1.60	20240712	2035	5.65	20240104	2185	-1.60	20240712	1932	11.28	20231120	0.00	N	450940	100	4 억		3	N	N	0	N	00	N
73	20240820	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.00	0	0	2170	2165	2155	2150	2140	2167	2152	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.00	25.00	1969.00	2185	20240712	-1.14	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	2185	-1.14	20240712	1932	11.80	20231120	0.00	N	450940	100	4 억		3	N	N	0	N	00	N
74	20240819	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	4426865	2058	103.99	2150	2160	2145	2810	1520	2165	2151.05	0.00	0	742	2188	2176	2163	2151	2138	2182	2157	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.05	25.00	1969.00	2185	20240712	-1.14	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	2185	-1.14	20240712	1932	11.80	20231120	0.00	N	450940	100	4 억		4	N	N	0	N	00	N
75	20240819	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	4426865	2058	103.99	2150	2160	2145	2810	1520	2165	2151.05	0.00	0	742	2188	2176	2163	2151	2138	2182	2157	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.05	25.00	1969.00	2185	20240712	-1.14	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	2185	-1.14	20240712	1932	11.80	20231120	0.00	N	450940	100	4 억		4	N	N	0	N	00	N
76	20240819	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	4368545	2031	102.63	2150	2160	2145	2810	1520	2165	2150.93	0.00	0	742	2188	2176	2163	2151	2138	2182	2157	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.04	25.00	1969.00	2185	20240712	-1.14	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	2185	-1.14	20240712	1932	11.80	20231120	0.00	N	450940	100	4 억		4	N	N	0	N	00	N
77	20240819	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-5	5	-0.23	4368545	2031	102.63	2150	2160	2145	2810	1520	2165	2150.93	0.00	0	742	2188	2176	2163	2151	2138	2182	2157	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.04	25.00	1969.00	2185	20240712	-1.14	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	2185	-1.14	20240712	1932	11.80	20231120	0.00	N	450940	100	4 억		4	N	N	0	N	00	N
78	20240819	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	4219825	1962	99.14	2150	2160	2145	2810	1520	2165	2150.78	0.00	0	678	2188	2176	2163	2151	2138	2182	2157	5	645	100	1510	5	1	4540000	98	86.00	1.09	12	0.04	25.00	1969.00	2185	20240712	-1.60	1932	20231120	11.28	2185	-1.60	20240712	2035	5.65	20240104	2185	-1.60	20240712	1932	11.28	20231120	0.00	N	450940	100	4 억		4	N	N	0	N	00	N
79	20240819	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	3508810	1631	82.42	2150	2160	2145	2810	1520	2165	2151.32	0.00	0	474	2188	2176	2163	2151	2138	2182	2157	5	645	100	1510	5	1	4540000	97	85.80	1.09	12	0.04	25.00	1969.00	2185	20240712	-1.83	1932	20231120	11.02	2185	-1.83	20240712	2035	5.41	20240104	2185	-1.83	20240712	1932	11.02	20231120	0.00	N	450940	100	4 억		4	N	N	0	N	00	N
80	20240819	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	1310065	609	30.77	2150	2155	2150	2810	1520	2165	2151.17	0.00	0	132	2188	2176	2163	2151	2138	2182	2157	5	645	100	1510	5	1	4540000	98	86.00	1.09	12	0.01	25.00	1969.00	2185	20240712	-1.60	1932	20231120	11.28	2185	-1.60	20240712	2035	5.65	20240104	2185	-1.60	20240712	1932	11.28	20231120	0.00	N	450940	100	4 억		4	N	N	0	N	00	N
81	20240819	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.00	0	0	2188	2176	2163	2151	2138	2182	2157	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.00	25.00	1969.00	2185	20240712	-0.92	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	2185	-0.92	20240712	1932	12.06	20231120	0.00	N	450940	100	4 억		4	N	N	0	N	00	N
82	20240816	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	4297810	1979	61.50	2155	2175	2150	2810	1520	2165	2171.71	0.00	0	-1	2185	2175	2160	2150	2135	2177	2152	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.04	25.00	1969.00	2185	20240712	-0.92	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	2185	-0.92	20240712	1932	12.06	20231120	0.00	N	450940	100	4 억		5	N	N	0	N	00	N
83	20240816	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	4297810	1979	61.50	2155	2175	2150	2810	1520	2165	2171.71	0.00	0	-1	2185	2175	2160	2150	2135	2177	2152	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.04	25.00	1969.00	2185	20240712	-0.92	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	2185	-0.92	20240712	1932	12.06	20231120	0.00	N	450940	100	4 억		5	N	N	0	N	00	N
84	20240816	141230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	4286985	1974	61.34	2155	2175	2150	2810	1520	2165	2171.72	0.00	0	-1	2185	2175	2160	2150	2135	2177	2152	5	645	100	1510	5	1	4540000	98	86.20	1.09	12	0.04	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		5	N	N	0	N	00	N
85	20240816	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	4284830	1973	61.31	2155	2175	2150	2810	1520	2165	2171.73	0.00	0	-1	2185	2175	2160	2150	2135	2177	2152	5	645	100	1510	5	1	4540000	99	87.00	1.10	12	0.04	25.00	1969.00	2185	20240712	-0.46	1932	20231120	12.58	2185	-0.46	20240712	2035	6.88	20240104	2185	-0.46	20240712	1932	12.58	20231120	0.00	N	450940	100	4 억		5	N	N	0	N	00	N
86	20240816	121224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	4284830	1973	61.31	2155	2175	2150	2810	1520	2165	2171.73	0.00	0	-1	2185	2175	2160	2150	2135	2177	2152	5	645	100	1510	5	1	4540000	99	87.00	1.10	12	0.04	25.00	1969.00	2185	20240712	-0.46	1932	20231120	12.58	2185	-0.46	20240712	2035	6.88	20240104	2185	-0.46	20240712	1932	12.58	20231120	0.00	N	450940	100	4 억		5	N	N	0	N	00	N
87	20240816	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	4284830	1973	61.31	2155	2175	2150	2810	1520	2165	2171.73	0.00	0	-1	2185	2175	2160	2150	2135	2177	2152	5	645	100	1510	5	1	4540000	99	87.00	1.10	12	0.04	25.00	1969.00	2185	20240712	-0.46	1932	20231120	12.58	2185	-0.46	20240712	2035	6.88	20240104	2185	-0.46	20240712	1932	12.58	20231120	0.00	N	450940	100	4 억		5	N	N	0	N	00	N
88	20240816	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	4104305	1890	58.73	2155	2175	2150	2810	1520	2165	2171.59	0.00	0	-1	2185	2175	2160	2150	2135	2177	2152	5	645	100	1510	5	1	4540000	99	87.00	1.10	12	0.04	25.00	1969.00	2185	20240712	-0.46	1932	20231120	12.58	2185	-0.46	20240712	2035	6.88	20240104	2185	-0.46	20240712	1932	12.58	20231120	0.00	N	450940	100	4 억		5	N	N	0	N	00	N
89	20240816	091227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.00	0	0	2185	2175	2160	2150	2135	2177	2152	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.00	25.00	1969.00	2185	20240712	-0.92	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	2185	-0.92	20240712	1932	12.06	20231120	0.00	N	450940	100	4 억		5	N	N	0	N	00	N
90	20240814	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	6955165	3218	31.89	2165	2170	2145	2810	1520	2165	2161.33	0.00	0	-3	2185	2175	2155	2145	2125	2180	2150	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.07	25.00	1969.00	2185	20240712	-0.92	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	2185	-0.92	20240712	1932	12.06	20231120	0.00	N	450940	100	4 억		8	N	N	0	N	00	N
91	20240814	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	6955165	3218	31.89	2165	2170	2145	2810	1520	2165	2161.33	0.00	0	-3	2185	2175	2155	2145	2125	2180	2150	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.07	25.00	1969.00	2185	20240712	-0.92	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	2185	-0.92	20240712	1932	12.06	20231120	0.00	N	450940	100	4 억		8	N	N	0	N	00	N
92	20240814	141236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	5867190	2712	26.88	2165	2170	2145	2810	1520	2165	2163.42	0.00	0	-2	2185	2175	2155	2145	2125	2180	2150	5	645	100	1510	5	1	4540000	98	86.00	1.09	12	0.06	25.00	1969.00	2185	20240712	-1.60	1932	20231120	11.28	2185	-1.60	20240712	2035	5.65	20240104	2185	-1.60	20240712	1932	11.28	20231120	0.00	N	450940	100	4 억		8	N	N	0	N	00	N
93	20240814	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	4207390	1940	19.23	2165	2170	2145	2810	1520	2165	2168.76	0.00	0	-2	2185	2175	2155	2145	2125	2180	2150	5	645	100	1510	5	1	4540000	99	86.80	1.10	12	0.04	25.00	1969.00	2185	20240712	-0.69	1932	20231120	12.32	2185	-0.69	20240712	2035	6.63	20240104	2185	-0.69	20240712	1932	12.32	20231120	0.00	N	450940	100	4 억		8	N	N	0	N	00	N
94	20240814	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	4196540	1935	19.18	2165	2170	2145	2810	1520	2165	2168.75	0.00	0	-2	2185	2175	2155	2145	2125	2180	2150	5	645	100	1510	5	1	4540000	97	85.80	1.09	12	0.04	25.00	1969.00	2185	20240712	-1.83	1932	20231120	11.02	2185	-1.83	20240712	2035	5.41	20240104	2185	-1.83	20240712	1932	11.02	20231120	0.00	N	450940	100	4 억		8	N	N	0	N	00	N
95	20240814	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-20	5	-0.92	4196540	1935	19.18	2165	2170	2145	2810	1520	2165	2168.75	0.00	0	-2	2185	2175	2155	2145	2125	2180	2150	5	645	100	1510	5	1	4540000	97	85.80	1.09	12	0.04	25.00	1969.00	2185	20240712	-1.83	1932	20231120	11.02	2185	-1.83	20240712	2035	5.41	20240104	2185	-1.83	20240712	1932	11.02	20231120	0.00	N	450940	100	4 억		8	N	N	0	N	00	N
96	20240814	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	10825	5	0.05	2165	2165	2165	2810	1520	2165	2165.00	0.00	0	0	2185	2175	2155	2145	2125	2180	2150	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.00	25.00	1969.00	2185	20240712	-0.92	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	2185	-0.92	20240712	1932	12.06	20231120	0.00	N	450940	100	4 억		8	N	N	0	N	00	N
97	20240814	091251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	0	3	0.00	0	0	0.00	0	0	0	2810	1520	2165	0.00	0.00	0	0	2185	2175	2155	2145	2125	2180	2150	5	645	100	1510	5	1	4540000	98	86.60	1.10	12	0.00	25.00	1969.00	2185	20240712	-0.92	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	2185	-0.92	20240712	1932	12.06	20231120	0.00	N	450940	100	4 억		8	N	N	0	N	00	N
98	20240813	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	21758785	10091	1248.89	2150	2165	2135	2800	1510	2155	2156.26	0.00	0	-17	2168	2161	2148	2141	2128	2165	2145	5	645	100	1500	5	1	4540000	98	86.60	1.10	12	0.22	25.00	1969.00	2185	20240712	-0.92	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	2185	-0.92	20240712	1932	12.06	20231120	0.00	N	450940	100	4 억		25	N	N	0	N	00	N
99	20240813	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	21745800	10085	1248.14	2150	2165	2135	2800	1510	2155	2156.25	0.00	0	-16	2168	2161	2148	2141	2128	2165	2145	5	645	100	1500	5	1	4540000	98	86.60	1.10	12	0.22	25.00	1969.00	2185	20240712	-0.92	1932	20231120	12.06	2185	-0.92	20240712	2035	6.39	20240104	2185	-0.92	20240712	1932	12.06	20231120	0.00	N	450940	100	4 억		25	N	N	0	N	00	N
100	20240813	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	21629010	10031	1241.46	2150	2160	2135	2800	1510	2155	2156.22	0.00	0	-12	2168	2161	2148	2141	2128	2165	2145	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.22	25.00	1969.00	2185	20240712	-1.14	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	2185	-1.14	20240712	1932	11.80	20231120	0.00	N	450940	100	4 억		25	N	N	0	N	00	N
101	20240813	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	4367860	2030	251.24	2150	2155	2135	2800	1510	2155	2151.66	0.00	0	-8	2168	2161	2148	2141	2128	2165	2145	5	645	100	1500	5	1	4540000	97	85.40	1.08	12	0.04	25.00	1969.00	2185	20240712	-2.29	1932	20231120	10.51	2185	-2.29	20240712	2035	4.91	20240104	2185	-2.29	20240712	1932	10.51	20231120	0.00	N	450940	100	4 억		25	N	N	0	N	00	N
102	20240813	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	3994155	1855	229.58	2150	2155	2145	2800	1510	2155	2153.18	0.00	0	-5	2168	2161	2148	2141	2128	2165	2145	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.04	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		25	N	N	0	N	00	N
103	20240813	111207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	3994155	1855	229.58	2150	2155	2145	2800	1510	2155	2153.18	0.00	0	-5	2168	2161	2148	2141	2128	2165	2145	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.04	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		25	N	N	0	N	00	N
104	20240813	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	10750	5	0.62	2150	2150	2150	2800	1510	2155	2150.00	0.00	0	0	2168	2161	2148	2141	2128	2165	2145	5	645	100	1500	5	1	4540000	98	86.00	1.09	12	0.00	25.00	1969.00	2185	20240712	-1.60	1932	20231120	11.28	2185	-1.60	20240712	2035	5.65	20240104	2185	-1.60	20240712	1932	11.28	20231120	0.00	N	450940	100	4 억		25	N	N	0	N	00	N
105	20240813	091210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.00	0	0	2168	2161	2148	2141	2128	2165	2145	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		25	N	N	0	N	00	N
106	20240812	161154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	1726065	808	38.64	2155	2155	2135	2805	1515	2160	2136.22	0.00	0	-12	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4540000	98	86.20	1.09	12	0.02	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		37	N	N	0	N	00	N
107	20240812	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	1456660	682	32.62	2155	2155	2135	2805	1515	2160	2135.87	0.00	0	-11	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4540000	97	85.40	1.08	12	0.02	25.00	1969.00	2185	20240712	-2.29	1932	20231120	10.51	2185	-2.29	20240712	2035	4.91	20240104	2185	-2.29	20240712	1932	10.51	20231120	0.00	N	450940	100	4 억		37	N	N	0	N	00	N
108	20240812	141159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	145595	68	3.25	2155	2155	2135	2805	1515	2160	2141.10	0.00	0	-4	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		37	N	N	0	N	00	N
109	20240812	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	128425	60	2.87	2155	2155	2135	2805	1515	2160	2140.42	0.00	0	-3	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		37	N	N	0	N	00	N
110	20240812	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	117670	55	2.63	2155	2155	2135	2805	1515	2160	2139.45	0.00	0	-2	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4540000	97	85.40	1.08	12	0.00	25.00	1969.00	2185	20240712	-2.29	1932	20231120	10.51	2185	-2.29	20240712	2035	4.91	20240104	2185	-2.29	20240712	1932	10.51	20231120	0.00	N	450940	100	4 억		37	N	N	0	N	00	N
111	20240812	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	19385	9	0.43	2155	2155	2150	2805	1515	2160	2153.89	0.00	0	-2	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		37	N	N	0	N	00	N
112	20240812	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	8620	4	0.19	2155	2155	2155	2805	1515	2160	2155.00	0.00	0	0	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		37	N	N	0	N	00	N
113	20240812	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.00	0	0	2180	2170	2150	2140	2120	2175	2145	5	645	100	1510	5	1	4540000	98	86.40	1.10	12	0.00	25.00	1969.00	2185	20240712	-1.14	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	2185	-1.14	20240712	1932	11.80	20231120	0.00	N	450940	100	4 억		37	N	N	0	N	00	N
114	20240809	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	4503080	2091	51.14	2140	2160	2130	2800	1510	2155	2153.55	0.00	0	-12	2178	2166	2148	2136	2118	2172	2142	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.05	25.00	1969.00	2185	20240712	-1.14	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	2185	-1.14	20240712	1932	11.80	20231120	0.00	N	450940	100	4 억		49	N	N	0	N	00	N
115	20240809	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	4503080	2091	51.14	2140	2160	2130	2800	1510	2155	2153.55	0.00	0	-12	2178	2166	2148	2136	2118	2172	2142	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.05	25.00	1969.00	2185	20240712	-1.14	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	2185	-1.14	20240712	1932	11.80	20231120	0.00	N	450940	100	4 억		49	N	N	0	N	00	N
116	20240809	141215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	4503080	2091	51.14	2140	2160	2130	2800	1510	2155	2153.55	0.00	0	-12	2178	2166	2148	2136	2118	2172	2142	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.05	25.00	1969.00	2185	20240712	-1.14	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	2185	-1.14	20240712	1932	11.80	20231120	0.00	N	450940	100	4 억		49	N	N	0	N	00	N
117	20240809	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	4503080	2091	51.14	2140	2160	2130	2800	1510	2155	2153.55	0.00	0	-12	2178	2166	2148	2136	2118	2172	2142	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.05	25.00	1969.00	2185	20240712	-1.14	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	2185	-1.14	20240712	1932	11.80	20231120	0.00	N	450940	100	4 억		49	N	N	0	N	00	N
118	20240809	121201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	42845	20	0.49	2140	2155	2135	2800	1510	2155	2142.25	0.00	0	-11	2178	2166	2148	2136	2118	2172	2142	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		49	N	N	0	N	00	N
119	20240809	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	42845	20	0.49	2140	2155	2135	2800	1510	2155	2142.25	0.00	0	-11	2178	2166	2148	2136	2118	2172	2142	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		49	N	N	0	N	00	N
120	20240809	101159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	42845	20	0.49	2140	2155	2135	2800	1510	2155	2142.25	0.00	0	-11	2178	2166	2148	2136	2118	2172	2142	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		49	N	N	0	N	00	N
121	20240809	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.00	0	0	2178	2166	2148	2136	2118	2172	2142	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.00	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		49	N	N	0	N	00	N
122	20240808	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	8811995	4089	51.29	2130	2160	2130	2795	1505	2150	2155.05	0.00	0	-98	2173	2161	2143	2131	2113	2167	2137	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.09	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		147	N	N	0	N	00	N
123	20240808	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	8811995	4089	51.29	2130	2160	2130	2795	1505	2150	2155.05	0.00	0	-98	2173	2161	2143	2131	2113	2167	2137	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.09	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		147	N	N	0	N	00	N
124	20240808	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	7881060	3657	45.87	2130	2160	2130	2795	1505	2150	2155.06	0.00	0	-101	2173	2161	2143	2131	2113	2167	2137	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.08	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		147	N	N	0	N	00	N
125	20240808	131150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	6620360	3072	38.53	2130	2160	2130	2795	1505	2150	2155.07	0.00	0	-101	2173	2161	2143	2131	2113	2167	2137	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.07	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		147	N	N	0	N	00	N
126	20240808	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	6189360	2872	36.03	2130	2160	2130	2795	1505	2150	2155.07	0.00	0	-101	2173	2161	2143	2131	2113	2167	2137	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.06	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		147	N	N	0	N	00	N
127	20240808	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	5284260	2452	30.76	2130	2160	2130	2795	1505	2150	2155.08	0.00	0	-68	2173	2161	2143	2131	2113	2167	2137	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.05	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		147	N	N	0	N	00	N
128	20240808	101145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	29915	14	0.18	2130	2150	2130	2795	1505	2150	2136.79	0.00	0	-7	2173	2161	2143	2131	2113	2167	2137	5	645	100	1500	5	1	4540000	98	86.00	1.09	12	0.00	25.00	1969.00	2185	20240712	-1.60	1932	20231120	11.28	2185	-1.60	20240712	2035	5.65	20240104	2185	-1.60	20240712	1932	11.28	20231120	0.00	N	450940	100	4 억		147	N	N	0	N	00	N
129	20240808	091139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.00	0	0	2173	2161	2143	2131	2113	2167	2137	5	645	100	1500	5	1	4540000	98	86.00	1.09	12	0.00	25.00	1969.00	2185	20240712	-1.60	1932	20231120	11.28	2185	-1.60	20240712	2035	5.65	20240104	2185	-1.60	20240712	1932	11.28	20231120	0.00	N	450940	100	4 억		147	N	N	0	N	00	N
130	20240807	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	17052380	7972	102.53	2125	2155	2125	2795	1505	2150	2139.03	0.00	0	-66	2190	2170	2140	2120	2090	2180	2130	5	645	100	1500	5	1	4540000	98	86.00	1.09	12	0.18	25.00	1969.00	2185	20240712	-1.60	1932	20231120	11.28	2185	-1.60	20240712	2035	5.65	20240104	2185	-1.60	20240712	1932	11.28	20231120	0.00	N	450940	100	4 억		213	N	N	0	N	00	N
131	20240807	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	15967570	7463	95.99	2125	2155	2125	2795	1505	2150	2139.56	0.00	0	-13	2190	2170	2140	2120	2090	2180	2130	5	645	100	1500	5	1	4540000	96	85.00	1.08	12	0.16	25.00	1969.00	2185	20240712	-2.75	1932	20231120	9.99	2185	-2.75	20240712	2035	4.42	20240104	2185	-2.75	20240712	1932	9.99	20231120	0.00	N	450940	100	4 억		213	N	N	0	N	00	N
132	20240807	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	10835335	5049	64.94	2125	2155	2125	2795	1505	2150	2146.04	0.00	0	-11	2190	2170	2140	2120	2090	2180	2130	5	645	100	1500	5	1	4540000	97	85.20	1.08	12	0.11	25.00	1969.00	2185	20240712	-2.52	1932	20231120	10.25	2185	-2.52	20240712	2035	4.67	20240104	2185	-2.52	20240712	1932	10.25	20231120	0.00	N	450940	100	4 억		213	N	N	0	N	00	N
133	20240807	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	9126235	4250	54.66	2125	2155	2125	2795	1505	2150	2147.35	0.00	0	-10	2190	2170	2140	2120	2090	2180	2130	5	645	100	1500	5	1	4540000	98	86.00	1.09	12	0.09	25.00	1969.00	2185	20240712	-1.60	1932	20231120	11.28	2185	-1.60	20240712	2035	5.65	20240104	2185	-1.60	20240712	1932	11.28	20231120	0.00	N	450940	100	4 억		213	N	N	0	N	00	N
134	20240807	121141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	7532535	3506	45.09	2125	2155	2125	2795	1505	2150	2148.47	0.00	0	-22	2190	2170	2140	2120	2090	2180	2130	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.08	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		213	N	N	0	N	00	N
135	20240807	111137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	6586490	3067	39.45	2125	2155	2125	2795	1505	2150	2147.54	0.00	0	-22	2190	2170	2140	2120	2090	2180	2130	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.07	25.00	1969.00	2185	20240712	-1.37	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		213	N	N	0	N	00	N
136	20240807	101131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	1100895	518	6.66	2125	2150	2125	2795	1505	2150	2125.28	0.00	0	-18	2190	2170	2140	2120	2090	2180	2130	5	645	100	1500	5	1	4540000	97	85.80	1.09	12	0.01	25.00	1969.00	2185	20240712	-1.83	1932	20231120	11.02	2185	-1.83	20240712	2035	5.41	20240104	2185	-1.83	20240712	1932	11.02	20231120	0.00	N	450940	100	4 억		213	N	N	0	N	00	N
137	20240807	091216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.00	0	0	2190	2170	2140	2120	2090	2180	2130	5	645	100	1500	5	1	4540000	98	86.00	1.09	12	0.00	25.00	1969.00	2185	20240712	-1.60	1932	20231120	11.28	2185	-1.60	20240712	2035	5.65	20240104	2185	-1.60	20240712	1932	11.28	20231120	0.00	N	450940	100	4 억		213	N	N	0	N	00	N
138	20240806	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	30	2	1.42	16521880	7775	41.53	2130	2160	2110	2755	1485	2120	2125.00	0.00	0	0	2176	2147	2126	2097	2076	2137	2087	5	635	100	1480	5	1	4540000	98	86.00	1.09	12	0.17	25.00	1969.00	2185	20240712	-1.60	1932	20231120	11.28	2185	-1.60	20240712	2035	5.65	20240104	2185	-1.60	20240712	1932	11.28	20231120	0.00	N	450940	100	4 억		213	N	N	0	N	00	N
139	20240806	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	30	2	1.42	16478880	7755	41.42	2130	2160	2110	2755	1485	2120	2124.94	0.00	0	0	2176	2147	2126	2097	2076	2137	2087	5	635	100	1480	5	1	4540000	98	86.00	1.09	12	0.17	25.00	1969.00	2185	20240712	-1.60	1932	20231120	11.28	2185	-1.60	20240712	2035	5.65	20240104	2185	-1.60	20240712	1932	11.28	20231120	0.00	N	450940	100	4 억		213	N	N	0	N	00	N
140	20240806	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	15834655	7455	39.82	2130	2140	2110	2755	1485	2120	2124.03	0.00	0	0	2176	2147	2126	2097	2076	2137	2087	5	635	100	1480	5	1	4540000	97	85.60	1.09	12	0.16	25.00	1969.00	2185	20240712	-2.06	1932	20231120	10.77	2185	-2.06	20240712	2035	5.16	20240104	2185	-2.06	20240712	1932	10.77	20231120	0.00	N	450940	100	4 억		213	N	N	0	N	00	N
141	20240806	131131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	15291455	7200	38.46	2130	2130	2110	2755	1485	2120	2123.81	0.00	0	0	2176	2147	2126	2097	2076	2137	2087	5	635	100	1480	5	1	4540000	97	85.20	1.08	12	0.16	25.00	1969.00	2185	20240712	-2.52	1932	20231120	10.25	2185	-2.52	20240712	2035	4.67	20240104	2185	-2.52	20240712	1932	10.25	20231120	0.00	N	450940	100	4 억		213	N	N	0	N	00	N
142	20240806	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	15089155	7105	37.95	2130	2130	2110	2755	1485	2120	2123.74	0.00	0	0	2176	2147	2126	2097	2076	2137	2087	5	635	100	1480	5	1	4540000	97	85.20	1.08	12	0.16	25.00	1969.00	2185	20240712	-2.52	1932	20231120	10.25	2185	-2.52	20240712	2035	4.67	20240104	2185	-2.52	20240712	1932	10.25	20231120	0.00	N	450940	100	4 억		213	N	N	0	N	00	N
143	20240806	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	15089155	7105	37.95	2130	2130	2110	2755	1485	2120	2123.74	0.00	0	0	2176	2147	2126	2097	2076	2137	2087	5	635	100	1480	5	1	4540000	97	85.20	1.08	12	0.16	25.00	1969.00	2185	20240712	-2.52	1932	20231120	10.25	2185	-2.52	20240712	2035	4.67	20240104	2185	-2.52	20240712	1932	10.25	20231120	0.00	N	450940	100	4 억		213	N	N	0	N	00	N
144	20240806	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	1833925	863	4.61	2130	2130	2120	2755	1485	2120	2125.06	0.00	0	0	2176	2147	2126	2097	2076	2137	2087	5	635	100	1480	5	1	4540000	96	84.80	1.08	12	0.02	25.00	1969.00	2185	20240712	-2.97	1932	20231120	9.73	2185	-2.97	20240712	2035	4.18	20240104	2185	-2.97	20240712	1932	9.73	20231120	0.00	N	450940	100	4 억		213	N	N	0	N	00	N
145	20240806	091128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.00	0	0	2176	2147	2126	2097	2076	2137	2087	5	635	100	1480	5	1	4540000	96	84.80	1.08	12	0.00	25.00	1969.00	2185	20240712	-2.97	1932	20231120	9.73	2185	-2.97	20240712	2035	4.18	20240104	2185	-2.97	20240712	1932	9.73	20231120	0.00	N	450940	100	4 억		213	N	N	0	N	00	N
146	20240805	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	39788460	18723	691.14	2135	2155	2105	2785	1505	2145	2125.11	0.02	0	-470	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	4540000	96	84.80	1.08	12	0.41	25.00	1969.00	2220	20230728	-4.50	1932	20231120	9.73	2185	-2.97	20240712	2035	4.18	20240104	2185	-2.97	20240712	1932	9.73	20231120	0.00	N	450940	100	4 억		683	N	N	0	N	00	N
147	20240805	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	31787500	14949	551.83	2135	2155	2105	2785	1505	2145	2126.40	0.02	0	-470	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	4540000	97	85.20	1.08	12	0.33	25.00	1969.00	2220	20230728	-4.05	1932	20231120	10.25	2185	-2.52	20240712	2035	4.67	20240104	2185	-2.52	20240712	1932	10.25	20231120	0.00	N	450940	100	4 억		683	N	N	0	N	00	N
148	20240805	141121	58	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	22357845	10488	387.15	2135	2155	2110	2785	1505	2145	2131.75	0.02	0	-66	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	4540000	96	85.00	1.08	12	0.23	25.00	1969.00	2220	20230728	-4.28	1932	20231120	9.99	2185	-2.75	20240712	2035	4.42	20240104	2185	-2.75	20240712	1932	9.99	20231120	0.00	N	450940	100	4 억		683	N	N	0	N	00	N
149	20240805	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	20917655	9806	361.98	2135	2155	2110	2785	1505	2145	2133.15	0.02	0	-50	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	4540000	97	85.60	1.09	12	0.22	25.00	1969.00	2220	20230728	-3.60	1932	20231120	10.77	2185	-2.06	20240712	2035	5.16	20240104	2185	-2.06	20240712	1932	10.77	20231120	0.00	N	450940	100	4 억		683	N	N	0	N	00	N
150	20240805	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	14178710	6636	244.96	2135	2155	2130	2785	1505	2145	2136.64	0.02	0	-30	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	4540000	97	85.60	1.09	12	0.15	25.00	1969.00	2220	20230728	-3.60	1932	20231120	10.77	2185	-2.06	20240712	2035	5.16	20240104	2185	-2.06	20240712	1932	10.77	20231120	0.00	N	450940	100	4 억		683	N	N	0	N	00	N
151	20240805	111114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	13492060	6314	233.07	2135	2155	2130	2785	1505	2145	2136.85	0.02	0	-23	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	4540000	97	85.20	1.08	12	0.14	25.00	1969.00	2220	20230728	-4.05	1932	20231120	10.25	2185	-2.52	20240712	2035	4.67	20240104	2185	-2.52	20240712	1932	10.25	20231120	0.00	N	450940	100	4 억		683	N	N	0	N	00	N
152	20240805	101110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	1226425	574	21.19	2135	2155	2135	2785	1505	2145	2136.63	0.02	0	-13	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	4540000	97	85.80	1.09	12	0.01	25.00	1969.00	2220	20230728	-3.38	1932	20231120	11.02	2185	-1.83	20240712	2035	5.41	20240104	2185	-1.83	20240712	1932	11.02	20231120	0.00	N	450940	100	4 억		683	N	N	0	N	00	N
153	20240805	091104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	40565	19	0.70	2135	2135	2135	2785	1505	2145	2135.00	0.02	0	0	2165	2155	2150	2140	2135	2152	2137	5	640	100	1500	5	1	4540000	97	85.40	1.08	12	0.00	25.00	1969.00	2220	20230728	-3.83	1932	20231120	10.51	2185	-2.29	20240712	2035	4.91	20240104	2185	-2.29	20240712	1932	10.51	20231120	0.00	N	450940	100	4 억		683	N	N	0	N	00	N
154	20240802	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	5842040	2709	15.58	2145	2160	2145	2785	1505	2145	2156.53	0.01	0	20	2178	2161	2153	2136	2128	2157	2132	5	640	100	1500	5	1	4540000	97	85.80	1.09	12	0.06	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2185	-1.83	20240712	2035	5.41	20240104	2185	-1.83	20240712	1932	11.02	20231120	0.00	N	450940	100	4 억		663	N	N	0	N	00	N
155	20240802	151055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	5837750	2707	15.57	2145	2160	2145	2785	1505	2145	2156.54	0.01	0	22	2178	2161	2153	2136	2128	2157	2132	5	640	100	1500	5	1	4540000	97	85.80	1.09	12	0.06	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2185	-1.83	20240712	2035	5.41	20240104	2185	-1.83	20240712	1932	11.02	20231120	0.00	N	450940	100	4 억		663	N	N	0	N	00	N
156	20240802	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	4797425	2222	12.78	2145	2160	2145	2785	1505	2145	2159.06	0.01	0	22	2178	2161	2153	2136	2128	2157	2132	5	640	100	1500	5	1	4540000	97	85.80	1.09	12	0.05	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2185	-1.83	20240712	2035	5.41	20240104	2185	-1.83	20240712	1932	11.02	20231120	0.00	N	450940	100	4 억		663	N	N	0	N	00	N
157	20240802	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	4775950	2212	12.73	2145	2160	2145	2785	1505	2145	2159.11	0.01	0	22	2178	2161	2153	2136	2128	2157	2132	5	640	100	1500	5	1	4540000	98	86.40	1.10	12	0.05	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	2185	-1.14	20240712	1932	11.80	20231120	0.00	N	450940	100	4 억		663	N	N	0	N	00	N
158	20240802	121056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	4775950	2212	12.73	2145	2160	2145	2785	1505	2145	2159.11	0.01	0	22	2178	2161	2153	2136	2128	2157	2132	5	640	100	1500	5	1	4540000	98	86.40	1.10	12	0.05	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	2185	-1.14	20240712	1932	11.80	20231120	0.00	N	450940	100	4 억		663	N	N	0	N	00	N
159	20240802	111056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	4775950	2212	12.73	2145	2160	2145	2785	1505	2145	2159.11	0.01	0	22	2178	2161	2153	2136	2128	2157	2132	5	640	100	1500	5	1	4540000	98	86.40	1.10	12	0.05	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	2185	-1.14	20240712	1932	11.80	20231120	0.00	N	450940	100	4 억		663	N	N	0	N	00	N
160	20240802	101052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	15	2	0.70	291800	136	0.78	2145	2160	2145	2785	1505	2145	2145.59	0.01	0	-2	2178	2161	2153	2136	2128	2157	2132	5	640	100	1500	5	1	4540000	98	86.40	1.10	12	0.00	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	2185	-1.14	20240712	1932	11.80	20231120	0.00	N	450940	100	4 억		663	N	N	0	N	00	N
161	20240802	091058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	64350	30	0.17	2145	2145	2145	2785	1505	2145	2145.00	0.01	0	0	2178	2161	2153	2136	2128	2157	2132	5	640	100	1500	5	1	4540000	97	85.80	1.09	12	0.00	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2185	-1.83	20240712	2035	5.41	20240104	2185	-1.83	20240712	1932	11.02	20231120	0.00	N	450940	100	4 억		663	N	N	0	N	00	N
162	20240801	161051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	37418820	17383	268.63	2155	2170	2145	2800	1510	2155	2152.61	0.00	0	1070	2175	2165	2160	2150	2145	2162	2147	5	645	100	1500	5	1	4540000	97	85.80	1.09	12	0.38	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2185	-1.83	20240712	2035	5.41	20240104	2185	-1.83	20240712	1932	11.02	20231120	0.00	N	450940	100	4 억		107	N	N	0	N	00	N
163	20240801	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	37418820	17383	268.63	2155	2170	2145	2800	1510	2155	2152.61	0.00	0	1070	2175	2165	2160	2150	2145	2162	2147	5	645	100	1500	5	1	4540000	97	85.80	1.09	12	0.38	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2185	-1.83	20240712	2035	5.41	20240104	2185	-1.83	20240712	1932	11.02	20231120	0.00	N	450940	100	4 억		107	N	N	0	N	00	N
164	20240801	141105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	32815650	15237	235.47	2155	2170	2145	2800	1510	2155	2153.68	0.00	0	1074	2175	2165	2160	2150	2145	2162	2147	5	645	100	1500	5	1	4540000	97	85.80	1.09	12	0.34	25.00	1969.00	5870	20230727	-63.46	1932	20231120	11.02	2185	-1.83	20240712	2035	5.41	20240104	2185	-1.83	20240712	1932	11.02	20231120	0.00	N	450940	100	4 억		107	N	N	0	N	00	N
165	20240801	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	27556740	12788	197.62	2155	2170	2150	2800	1510	2155	2154.89	0.00	0	1074	2175	2165	2160	2150	2145	2162	2147	5	645	100	1500	5	1	4540000	98	86.00	1.09	12	0.28	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2185	-1.60	20240712	2035	5.65	20240104	2185	-1.60	20240712	1932	11.28	20231120	0.00	N	450940	100	4 억		107	N	N	0	N	00	N
166	20240801	121101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	21962440	10186	157.41	2155	2170	2150	2800	1510	2155	2156.14	0.00	0	1074	2175	2165	2160	2150	2145	2162	2147	5	645	100	1500	5	1	4540000	98	86.00	1.09	12	0.22	25.00	1969.00	5870	20230727	-63.37	1932	20231120	11.28	2185	-1.60	20240712	2035	5.65	20240104	2185	-1.60	20240712	1932	11.28	20231120	0.00	N	450940	100	4 억		107	N	N	0	N	00	N
167	20240801	111100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	16354890	7579	117.12	2155	2170	2155	2800	1510	2155	2157.92	0.00	0	560	2175	2165	2160	2150	2145	2162	2147	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.17	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		107	N	N	0	N	00	N
168	20240801	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	7220930	3350	51.77	2155	2165	2155	2800	1510	2155	2155.50	0.00	0	473	2175	2165	2160	2150	2145	2162	2147	5	645	100	1500	5	1	4540000	98	86.20	1.09	12	0.07	25.00	1969.00	5870	20230727	-63.29	1932	20231120	11.54	2185	-1.37	20240712	2035	5.90	20240104	2185	-1.37	20240712	1932	11.54	20231120	0.00	N	450940	100	4 억		107	N	N	0	N	00	N
169	20240801	091045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	992840	460	7.11	2155	2165	2155	2800	1510	2155	2158.35	0.00	0	460	2175	2165	2160	2150	2145	2162	2147	5	645	100	1500	5	1	4540000	98	86.40	1.10	12	0.01	25.00	1969.00	5870	20230727	-63.20	1932	20231120	11.80	2185	-1.14	20240712	2035	6.14	20240104	2185	-1.14	20240712	1932	11.80	20231120	0.00	N	450940	100	4 억		107	N	N	0	N	00	N