KissMeData/445360/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	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	351360	168	4.01	2110	2110	2090	2740	1480	2110	2091.43	0.03	0	0	2130	2120	2105	2095	2080	2112	2087	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
3	20240830	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	351360	168	4.01	2110	2110	2090	2740	1480	2110	2091.43	0.03	0	0	2130	2120	2105	2095	2080	2112	2087	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
4	20240830	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	351360	168	4.01	2110	2110	2090	2740	1480	2110	2091.43	0.03	0	0	2130	2120	2105	2095	2080	2112	2087	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
5	20240830	131301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	351360	168	4.01	2110	2110	2090	2740	1480	2110	2091.43	0.03	0	0	2130	2120	2105	2095	2080	2112	2087	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
6	20240830	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	328350	157	3.75	2110	2110	2090	2740	1480	2110	2091.40	0.03	0	0	2130	2120	2105	2095	2080	2112	2087	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
7	20240830	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	328350	157	3.75	2110	2110	2090	2740	1480	2110	2091.40	0.03	0	0	2130	2120	2105	2095	2080	2112	2087	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
8	20240830	101313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	8440	4	0.10	2110	2110	2110	2740	1480	2110	2110.00	0.03	0	0	2130	2120	2105	2095	2080	2112	2087	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
9	20240830	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.03	0	0	2130	2120	2105	2095	2080	2112	2087	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1310	N	N	0	N	00	N
10	20240829	161317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	8809420	4190	198.67	2115	2115	2090	2745	1485	2115	2102.49	0.03	0	-36	2115	2115	2115	2115	2115	2115	2115	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.10	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1346	N	N	0	N	00	N
11	20240829	151330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	8809420	4190	198.67	2115	2115	2090	2745	1485	2115	2102.49	0.03	0	-36	2115	2115	2115	2115	2115	2115	2115	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.10	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1346	N	N	0	N	00	N
12	20240829	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	8800980	4186	198.48	2115	2115	2090	2745	1485	2115	2102.48	0.03	0	-36	2115	2115	2115	2115	2115	2115	2115	4	630	100	1480	5	1	4310000	90	30.74	1.04	12	0.10	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		1346	N	N	0	N	00	N
13	20240829	131331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	8800980	4186	198.48	2115	2115	2090	2745	1485	2115	2102.48	0.03	0	-36	2115	2115	2115	2115	2115	2115	2115	4	630	100	1480	5	1	4310000	90	30.74	1.04	12	0.10	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		1346	N	N	0	N	00	N
14	20240829	121329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	4464230	2111	100.09	2115	2115	2110	2745	1485	2115	2114.75	0.03	0	-36	2115	2115	2115	2115	2115	2115	2115	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.05	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1346	N	N	0	N	00	N
15	20240829	111329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4314420	2040	96.73	2115	2115	2110	2745	1485	2115	2114.91	0.03	0	-36	2115	2115	2115	2115	2115	2115	2115	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.05	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1346	N	N	0	N	00	N
16	20240829	101319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	4314420	2040	96.73	2115	2115	2110	2745	1485	2115	2114.91	0.03	0	-36	2115	2115	2115	2115	2115	2115	2115	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.05	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1346	N	N	0	N	00	N
17	20240829	091329	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	0.03	0	0	2115	2115	2115	2115	2115	2115	2115	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1346	N	N	0	N	00	N
18	20240828	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4460535	2109	44.62	2115	2115	2115	2755	1485	2120	2115.00	0.03	0	0	2130	2125	2120	2115	2110	2127	2117	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.05	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1346	N	N	0	N	00	N
19	20240828	151254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4460535	2109	44.62	2115	2115	2115	2755	1485	2120	2115.00	0.03	0	0	2130	2125	2120	2115	2110	2127	2117	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.05	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1346	N	N	0	N	00	N
20	20240828	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4460535	2109	44.62	2115	2115	2115	2755	1485	2120	2115.00	0.03	0	0	2130	2125	2120	2115	2110	2127	2117	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.05	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1346	N	N	0	N	00	N
21	20240828	131255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4460535	2109	44.62	2115	2115	2115	2755	1485	2120	2115.00	0.03	0	0	2130	2125	2120	2115	2110	2127	2117	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.05	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1346	N	N	0	N	00	N
22	20240828	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4460535	2109	44.62	2115	2115	2115	2755	1485	2120	2115.00	0.03	0	0	2130	2125	2120	2115	2110	2127	2117	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.05	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1346	N	N	0	N	00	N
23	20240828	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4460535	2109	44.62	2115	2115	2115	2755	1485	2120	2115.00	0.03	0	0	2130	2125	2120	2115	2110	2127	2117	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.05	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1346	N	N	0	N	00	N
24	20240828	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	4460535	2109	44.62	2115	2115	2115	2755	1485	2120	2115.00	0.03	0	0	2130	2125	2120	2115	2110	2127	2117	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.05	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1346	N	N	0	N	00	N
25	20240828	091313	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	0.03	0	0	2130	2125	2120	2115	2110	2127	2117	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		1346	N	N	0	N	00	N
26	20240827	161241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	10016715	4727	95.34	2115	2125	2115	2755	1485	2120	2119.04	0.04	0	2241	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.11	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		1605	N	N	0	N	00	N
27	20240827	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	9493095	4480	90.36	2115	2125	2115	2755	1485	2120	2118.99	0.04	0	2015	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.10	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		1605	N	N	0	N	00	N
28	20240827	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	8369535	3950	79.67	2115	2125	2115	2755	1485	2120	2118.87	0.04	0	1519	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.09	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		1605	N	N	0	N	00	N
29	20240827	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	7493975	3537	71.34	2115	2125	2115	2755	1485	2120	2118.74	0.04	0	1127	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4310000	92	31.25	1.05	12	0.08	68.00	2017.00	2160	20240118	-1.62	2000	20231115	6.25	2160	-1.62	20240118	2065	2.91	20240104	2160	-1.62	20240118	2000	6.25	20231115	0.00	N	445360	100	4 억		1605	N	N	0	N	00	N
30	20240827	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	6736825	3180	64.14	2115	2125	2115	2755	1485	2120	2118.50	0.04	0	784	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.07	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		1605	N	N	0	N	00	N
31	20240827	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	5626590	2657	53.59	2115	2125	2115	2755	1485	2120	2117.65	0.04	0	273	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4310000	92	31.25	1.05	12	0.06	68.00	2017.00	2160	20240118	-1.62	2000	20231115	6.25	2160	-1.62	20240118	2065	2.91	20240104	2160	-1.62	20240118	2000	6.25	20231115	0.00	N	445360	100	4 억		1605	N	N	0	N	00	N
32	20240827	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	4963650	2344	47.28	2115	2120	2115	2755	1485	2120	2117.60	0.04	0	97	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.05	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		1605	N	N	0	N	00	N
33	20240827	091255	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	0.04	0	0	2126	2122	2116	2112	2106	2125	2115	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		1605	N	N	0	N	00	N
34	20240826	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	10473125	4958	54.86	2115	2120	2110	2745	1485	2115	2112.37	0.04	0	4690	2148	2131	2103	2086	2058	2140	2095	4	630	100	1480	5	1	4310000	91	31.18	1.05	12	0.12	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		1615	N	N	0	N	00	N
35	20240826	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	9675805	4581	50.69	2115	2115	2110	2745	1485	2115	2112.16	0.04	0	4352	2148	2131	2103	2086	2058	2140	2095	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.11	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1615	N	N	0	N	00	N
36	20240826	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	3559595	1687	18.67	2115	2115	2110	2745	1485	2115	2110.01	0.04	0	1598	2148	2131	2103	2086	2058	2140	2095	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.04	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1615	N	N	0	N	00	N
37	20240826	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	10575	5	0.06	2115	2115	2115	2745	1485	2115	2115.00	0.04	0	0	2148	2131	2103	2086	2058	2140	2095	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1615	N	N	0	N	00	N
38	20240826	121245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	10575	5	0.06	2115	2115	2115	2745	1485	2115	2115.00	0.04	0	0	2148	2131	2103	2086	2058	2140	2095	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1615	N	N	0	N	00	N
39	20240826	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	10575	5	0.06	2115	2115	2115	2745	1485	2115	2115.00	0.04	0	0	2148	2131	2103	2086	2058	2140	2095	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1615	N	N	0	N	00	N
40	20240826	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	8460	4	0.04	2115	2115	2115	2745	1485	2115	2115.00	0.04	0	0	2148	2131	2103	2086	2058	2140	2095	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1615	N	N	0	N	00	N
41	20240826	091244	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	0.04	0	0	2148	2131	2103	2086	2058	2140	2095	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1615	N	N	0	N	00	N
42	20240823	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	19074290	9038	124.66	2110	2120	2075	2755	1485	2120	2110.45	0.05	0	4774	2136	2127	2116	2107	2096	2132	2112	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.21	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1944	N	N	0	N	00	N
43	20240823	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	18529735	8780	121.10	2110	2120	2075	2755	1485	2120	2110.45	0.05	0	4602	2136	2127	2116	2107	2096	2132	2112	4	635	100	1480	5	1	4310000	91	31.03	1.05	12	0.20	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1944	N	N	0	N	00	N
44	20240823	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	15120765	7165	98.83	2110	2120	2075	2755	1485	2120	2110.36	0.05	0	3529	2136	2127	2116	2107	2096	2132	2112	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.17	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1944	N	N	0	N	00	N
45	20240823	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	13248990	6280	86.62	2110	2120	2075	2755	1485	2120	2109.71	0.05	0	2688	2136	2127	2116	2107	2096	2132	2112	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.15	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1944	N	N	0	N	00	N
46	20240823	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	11021895	5227	72.10	2110	2120	2075	2755	1485	2120	2108.65	0.05	0	1688	2136	2127	2116	2107	2096	2132	2112	4	635	100	1480	5	1	4310000	91	31.03	1.05	12	0.12	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1944	N	N	0	N	00	N
47	20240823	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-5	5	-0.24	8283740	3930	54.21	2110	2120	2075	2755	1485	2120	2107.82	0.05	0	969	2136	2127	2116	2107	2096	2132	2112	4	635	100	1480	5	1	4310000	91	31.10	1.05	12	0.09	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1944	N	N	0	N	00	N
48	20240823	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	6431985	3054	42.12	2110	2120	2075	2755	1485	2120	2106.09	0.05	0	344	2136	2127	2116	2107	2096	2132	2112	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.07	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		1944	N	N	0	N	00	N
49	20240823	091243	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	0.05	0	0	2136	2127	2116	2107	2096	2132	2112	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		1944	N	N	0	N	00	N
50	20240822	161238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	15354790	7250	35.07	2105	2125	2105	2745	1485	2115	2117.90	0.05	0	6196	2135	2125	2110	2100	2085	2130	2105	4	630	100	1480	5	1	4310000	91	31.18	1.05	12	0.17	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		1948	N	N	0	N	00	N
51	20240822	151246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	15354790	7250	35.07	2105	2125	2105	2745	1485	2115	2117.90	0.05	0	6196	2135	2125	2110	2100	2085	2130	2105	4	630	100	1480	5	1	4310000	91	31.18	1.05	12	0.17	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		1948	N	N	0	N	00	N
52	20240822	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	11903430	5622	27.19	2105	2125	2105	2745	1485	2115	2117.29	0.05	0	4568	2135	2125	2110	2100	2085	2130	2105	4	630	100	1480	5	1	4310000	91	31.18	1.05	12	0.13	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		1948	N	N	0	N	00	N
53	20240822	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	8725550	4123	19.94	2105	2125	2105	2745	1485	2115	2116.31	0.05	0	3069	2135	2125	2110	2100	2085	2130	2105	4	630	100	1480	5	1	4310000	91	31.18	1.05	12	0.10	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		1948	N	N	0	N	00	N
54	20240822	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	6029010	2851	13.79	2105	2125	2105	2745	1485	2115	2114.70	0.05	0	1817	2135	2125	2110	2100	2085	2130	2105	4	630	100	1480	5	1	4310000	91	31.18	1.05	12	0.07	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		1948	N	N	0	N	00	N
55	20240822	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	5	2	0.24	2558570	1214	5.87	2105	2125	2105	2745	1485	2115	2107.55	0.05	0	180	2135	2125	2110	2100	2085	2130	2105	4	630	100	1480	5	1	4310000	91	31.18	1.05	12	0.03	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		1948	N	N	0	N	00	N
56	20240822	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1115990	530	2.56	2105	2125	2105	2745	1485	2115	2105.64	0.05	0	-4	2135	2125	2110	2100	2085	2130	2105	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.01	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1948	N	N	0	N	00	N
57	20240822	091240	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	0.05	0	0	2135	2125	2110	2100	2085	2130	2105	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1948	N	N	0	N	00	N
58	20240821	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	43736950	20675	138.39	2110	2120	2095	2740	1480	2110	2115.45	0.05	0	19974	2136	2122	2101	2087	2066	2112	2077	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.48	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1974	N	N	0	N	00	N
59	20240821	151251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	40797950	19286	129.09	2110	2120	2095	2740	1480	2110	2115.42	0.05	0	18622	2136	2122	2101	2087	2066	2112	2077	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.45	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1974	N	N	0	N	00	N
60	20240821	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	14406245	6819	45.64	2110	2115	2095	2740	1480	2110	2112.66	0.05	0	5822	2136	2122	2101	2087	2066	2112	2077	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.16	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1974	N	N	0	N	00	N
61	20240821	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1161095	554	3.71	2110	2110	2095	2740	1480	2110	2095.84	0.05	0	0	2136	2122	2101	2087	2066	2112	2077	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.01	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1974	N	N	0	N	00	N
62	20240821	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1161095	554	3.71	2110	2110	2095	2740	1480	2110	2095.84	0.05	0	0	2136	2122	2101	2087	2066	2112	2077	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.01	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1974	N	N	0	N	00	N
63	20240821	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	1161095	554	3.71	2110	2110	2095	2740	1480	2110	2095.84	0.05	0	0	2136	2122	2101	2087	2066	2112	2077	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.01	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1974	N	N	0	N	00	N
64	20240821	101250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	8440	4	0.03	2110	2110	2110	2740	1480	2110	2110.00	0.05	0	0	2136	2122	2101	2087	2066	2112	2077	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1974	N	N	0	N	00	N
65	20240821	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.05	0	0	2136	2122	2101	2087	2066	2112	2077	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1974	N	N	0	N	00	N
66	20240820	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	31396850	14939	145.36	2115	2115	2080	2745	1485	2115	2101.67	0.05	0	5262	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.35	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1979	N	N	0	N	00	N
67	20240820	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	30905220	14706	143.10	2115	2115	2080	2745	1485	2115	2101.54	0.05	0	5170	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.34	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1979	N	N	0	N	00	N
68	20240820	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	16297825	7738	75.29	2115	2115	2095	2745	1485	2115	2106.21	0.05	0	4209	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.18	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1979	N	N	0	N	00	N
69	20240820	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	5858550	2770	26.95	2115	2115	2115	2745	1485	2115	2115.00	0.05	0	2622	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.06	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1979	N	N	0	N	00	N
70	20240820	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	3707595	1753	17.06	2115	2115	2115	2745	1485	2115	2115.00	0.05	0	1656	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.04	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1979	N	N	0	N	00	N
71	20240820	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1660275	785	7.64	2115	2115	2115	2745	1485	2115	2115.00	0.05	0	736	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.02	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1979	N	N	0	N	00	N
72	20240820	101224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	8460	4	0.04	2115	2115	2115	2745	1485	2115	2115.00	0.05	0	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1979	N	N	0	N	00	N
73	20240820	091230	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	0.05	0	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1979	N	N	0	N	00	N
74	20240819	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	21613035	10277	488.22	2100	2115	2100	2740	1480	2110	2103.05	0.05	0	3373	2123	2116	2108	2101	2093	2112	2097	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.24	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1979	N	N	0	N	00	N
75	20240819	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	21528435	10237	486.32	2100	2115	2100	2740	1480	2110	2103.00	0.05	0	3333	2123	2116	2108	2101	2093	2112	2097	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.24	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1979	N	N	0	N	00	N
76	20240819	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	20437095	9721	461.81	2100	2115	2100	2740	1480	2110	2102.37	0.05	0	2844	2123	2116	2108	2101	2093	2112	2097	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.23	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1979	N	N	0	N	00	N
77	20240819	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	19409735	9235	438.72	2100	2115	2100	2740	1480	2110	2101.76	0.05	0	2358	2123	2116	2108	2101	2093	2112	2097	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.21	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1979	N	N	0	N	00	N
78	20240819	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	18428485	8770	416.63	2100	2110	2100	2740	1480	2110	2101.31	0.05	0	1893	2123	2116	2108	2101	2093	2112	2097	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.20	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1979	N	N	0	N	00	N
79	20240819	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	15688770	7468	354.77	2100	2105	2100	2740	1480	2110	2100.80	0.05	0	1190	2123	2116	2108	2101	2093	2112	2097	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.17	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		1979	N	N	0	N	00	N
80	20240819	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	5062630	2410	114.49	2100	2105	2100	2740	1480	2110	2100.68	0.05	0	322	2123	2116	2108	2101	2093	2112	2097	4	630	100	1470	5	1	4310000	91	30.88	1.04	12	0.06	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		1979	N	N	0	N	00	N
81	20240819	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.05	0	0	2123	2116	2108	2101	2093	2112	2097	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1979	N	N	0	N	00	N
82	20240816	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	4429810	2105	16.71	2115	2115	2100	2740	1480	2110	2104.42	0.05	0	0	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.05	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1979	N	N	0	N	00	N
83	20240816	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	4427700	2104	16.70	2115	2115	2100	2740	1480	2110	2104.42	0.05	0	0	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.05	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		1979	N	N	0	N	00	N
84	20240816	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	3676215	1747	13.86	2115	2115	2100	2740	1480	2110	2104.30	0.05	0	0	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.04	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		1979	N	N	0	N	00	N
85	20240816	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2747910	1306	10.36	2115	2115	2100	2740	1480	2110	2104.07	0.05	0	0	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.03	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		1979	N	N	0	N	00	N
86	20240816	121217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	1819605	865	6.86	2115	2115	2100	2740	1480	2110	2103.59	0.05	0	0	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.02	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		1979	N	N	0	N	00	N
87	20240816	111222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	891300	424	3.36	2115	2115	2100	2740	1480	2110	2102.12	0.05	0	0	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.01	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		1979	N	N	0	N	00	N
88	20240816	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	8460	4	0.03	2115	2115	2115	2740	1480	2110	2115.00	0.05	0	0	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		1979	N	N	0	N	00	N
89	20240816	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.05	0	0	2120	2115	2110	2105	2100	2112	2102	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1979	N	N	0	N	00	N
90	20240814	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	26557645	12601	57.61	2115	2115	2105	2755	1485	2120	2107.58	0.05	0	-16	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4310000	91	31.03	1.05	12	0.29	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1995	N	N	0	N	00	N
91	20240814	151221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	25924645	12301	56.24	2115	2115	2105	2755	1485	2120	2107.52	0.05	0	-16	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4310000	91	30.96	1.04	12	0.29	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		1995	N	N	0	N	00	N
92	20240814	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	18560920	8806	40.26	2115	2115	2105	2755	1485	2120	2107.76	0.05	0	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4310000	91	30.96	1.04	12	0.20	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		1995	N	N	0	N	00	N
93	20240814	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	10485705	4973	22.74	2115	2115	2105	2755	1485	2120	2108.53	0.05	0	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4310000	91	30.96	1.04	12	0.12	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		1995	N	N	0	N	00	N
94	20240814	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	6968565	3305	15.11	2115	2115	2105	2755	1485	2120	2108.49	0.05	0	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4310000	91	31.03	1.05	12	0.08	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		1995	N	N	0	N	00	N
95	20240814	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	2115565	1005	4.59	2115	2115	2105	2755	1485	2120	2105.04	0.05	0	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4310000	91	30.96	1.04	12	0.02	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		1995	N	N	0	N	00	N
96	20240814	101209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-15	5	-0.71	10565	5	0.02	2115	2115	2105	2755	1485	2120	2113.00	0.05	0	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		1995	N	N	0	N	00	N
97	20240814	091244	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	0.05	0	0	2133	2126	2113	2106	2093	2130	2110	4	635	100	1480	5	1	4310000	91	31.18	1.05	12	0.00	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		1995	N	N	0	N	00	N
98	20240813	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	10	2	0.47	46197020	21873	542.08	2100	2120	2100	2740	1480	2110	2112.06	0.06	0	413	2126	2117	2106	2097	2086	2112	2092	4	630	100	1470	5	1	4310000	91	31.18	1.05	12	0.51	68.00	2017.00	2160	20240118	-1.85	2000	20231115	6.00	2160	-1.85	20240118	2065	2.66	20240104	2160	-1.85	20240118	2000	6.00	20231115	0.00	N	445360	100	4 억		2404	N	N	0	N	00	N
99	20240813	151212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	43685250	20684	512.61	2100	2115	2100	2740	1480	2110	2112.03	0.06	0	418	2126	2117	2106	2097	2086	2112	2092	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.48	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		2404	N	N	0	N	00	N
100	20240813	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	22454805	10641	263.72	2100	2115	2100	2740	1480	2110	2110.22	0.06	0	2	2126	2117	2106	2097	2086	2112	2092	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.25	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		2404	N	N	0	N	00	N
101	20240813	131208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2752925	1307	32.39	2100	2110	2100	2740	1480	2110	2106.29	0.06	0	1	2126	2117	2106	2097	2086	2112	2092	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.03	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		2404	N	N	0	N	00	N
102	20240813	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2048185	973	24.11	2100	2110	2100	2740	1480	2110	2105.02	0.06	0	1	2126	2117	2106	2097	2086	2112	2092	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.02	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		2404	N	N	0	N	00	N
103	20240813	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	10540	5	0.12	2100	2110	2100	2740	1480	2110	2108.00	0.06	0	1	2126	2117	2106	2097	2086	2112	2092	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		2404	N	N	0	N	00	N
104	20240813	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	10540	5	0.12	2100	2110	2100	2740	1480	2110	2108.00	0.06	0	1	2126	2117	2106	2097	2086	2112	2092	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		2404	N	N	0	N	00	N
105	20240813	091204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.06	0	0	2126	2117	2106	2097	2086	2112	2092	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		2404	N	N	0	N	00	N
106	20240812	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	8465455	4035	74.57	2115	2115	2095	2745	1485	2115	2098.01	0.06	0	-3	2131	2122	2106	2097	2081	2127	2102	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.09	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		2407	N	N	0	N	00	N
107	20240812	151154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	8452835	4029	74.46	2115	2115	2095	2745	1485	2115	2098.00	0.06	0	0	2131	2122	2106	2097	2081	2127	2102	4	630	100	1480	5	1	4310000	91	30.88	1.04	12	0.09	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		2407	N	N	0	N	00	N
108	20240812	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	7077210	3374	62.35	2115	2115	2095	2745	1485	2115	2097.57	0.06	0	0	2131	2122	2106	2097	2081	2127	2102	4	630	100	1480	5	1	4310000	91	30.88	1.04	12	0.08	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		2407	N	N	0	N	00	N
109	20240812	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	3339510	1594	29.46	2115	2115	2095	2745	1485	2115	2095.05	0.06	0	0	2131	2122	2106	2097	2081	2127	2102	4	630	100	1480	5	1	4310000	90	30.81	1.04	12	0.04	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		2407	N	N	0	N	00	N
110	20240812	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	1705410	814	15.04	2115	2115	2095	2745	1485	2115	2095.10	0.06	0	0	2131	2122	2106	2097	2081	2127	2102	4	630	100	1480	5	1	4310000	90	30.81	1.04	12	0.02	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		2407	N	N	0	N	00	N
111	20240812	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	71310	34	0.63	2115	2115	2095	2745	1485	2115	2097.35	0.06	0	0	2131	2122	2106	2097	2081	2127	2102	4	630	100	1480	5	1	4310000	90	30.81	1.04	12	0.00	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		2407	N	N	0	N	00	N
112	20240812	101138	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	0.06	0	0	2131	2122	2106	2097	2081	2127	2102	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		2407	N	N	0	N	00	N
113	20240812	091138	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	0.06	0	0	2131	2122	2106	2097	2081	2127	2102	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		2407	N	N	0	N	00	N
114	20240809	161129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	11334205	5411	99.80	2115	2115	2090	2745	1485	2115	2094.66	0.06	0	-6	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.13	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		2413	N	N	0	N	00	N
115	20240809	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	11332090	5410	99.78	2115	2115	2090	2745	1485	2115	2094.66	0.06	0	-6	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	90	30.81	1.04	12	0.13	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		2413	N	N	0	N	00	N
116	20240809	141208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	5084800	2428	44.78	2115	2115	2090	2745	1485	2115	2094.23	0.06	0	-3	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	90	30.81	1.04	12	0.06	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		2413	N	N	0	N	00	N
117	20240809	131154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	2105700	1006	18.55	2115	2115	2090	2745	1485	2115	2093.14	0.06	0	-2	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	90	30.81	1.04	12	0.02	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		2413	N	N	0	N	00	N
118	20240809	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	2103605	1005	18.54	2115	2115	2090	2745	1485	2115	2093.14	0.06	0	-1	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	90	30.74	1.04	12	0.02	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		2413	N	N	0	N	00	N
119	20240809	111147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	10565	5	0.09	2115	2115	2105	2745	1485	2115	2113.00	0.06	0	-1	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		2413	N	N	0	N	00	N
120	20240809	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	10565	5	0.09	2115	2115	2105	2745	1485	2115	2113.00	0.06	0	-1	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		2413	N	N	0	N	00	N
121	20240809	091152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2115	1	0.02	2115	2115	2115	2745	1485	2115	2115.00	0.06	0	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		2413	N	N	0	N	00	N
122	20240808	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	11437760	5422	83.96	2105	2115	2100	2745	1485	2115	2109.51	0.06	0	-154	2131	2122	2111	2102	2091	2125	2105	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.13	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		2567	N	N	0	N	00	N
123	20240808	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	11427205	5417	83.88	2105	2115	2100	2745	1485	2115	2109.51	0.06	0	-150	2131	2122	2111	2102	2091	2125	2105	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.13	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		2567	N	N	0	N	00	N
124	20240808	141145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	9230245	4377	67.78	2105	2115	2100	2745	1485	2115	2108.81	0.06	0	-150	2131	2122	2111	2102	2091	2125	2105	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.10	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		2567	N	N	0	N	00	N
125	20240808	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-15	5	-0.71	6546565	3105	48.08	2105	2115	2100	2745	1485	2115	2108.39	0.06	0	-150	2131	2122	2111	2102	2091	2125	2105	4	630	100	1480	5	1	4310000	91	30.88	1.04	12	0.07	68.00	2017.00	2160	20240118	-2.78	2000	20231115	5.00	2160	-2.78	20240118	2065	1.69	20240104	2160	-2.78	20240118	2000	5.00	20231115	0.00	N	445360	100	4 억		2567	N	N	0	N	00	N
126	20240808	121146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	3889285	1844	28.55	2105	2115	2100	2745	1485	2115	2109.16	0.06	0	-147	2131	2122	2111	2102	2091	2125	2105	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.04	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		2567	N	N	0	N	00	N
127	20240808	111144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	1258765	596	9.23	2105	2115	2105	2745	1485	2115	2112.02	0.06	0	-147	2131	2122	2111	2102	2091	2125	2105	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.01	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		2567	N	N	0	N	00	N
128	20240808	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	35865	17	0.26	2105	2110	2105	2745	1485	2115	2109.71	0.06	0	-16	2131	2122	2111	2102	2091	2125	2105	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		2567	N	N	0	N	00	N
129	20240808	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	2105	1	0.02	2105	2105	2105	2745	1485	2115	2105.00	0.06	0	0	2131	2122	2111	2102	2091	2125	2105	4	630	100	1480	5	1	4310000	91	30.96	1.04	12	0.00	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		2567	N	N	0	N	00	N
130	20240807	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	13618935	6458	162.51	2115	2120	2100	2740	1480	2110	2108.85	0.06	0	-20	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.15	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		2587	N	N	0	N	00	N
131	20240807	151133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	13498380	6401	161.07	2115	2120	2100	2740	1480	2110	2108.79	0.06	0	-20	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.15	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		2587	N	N	0	N	00	N
132	20240807	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	12392275	5878	147.91	2115	2120	2100	2740	1480	2110	2108.25	0.06	0	-17	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.14	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		2587	N	N	0	N	00	N
133	20240807	131130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	11368850	5394	135.73	2115	2120	2100	2740	1480	2110	2107.68	0.06	0	-17	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.13	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		2587	N	N	0	N	00	N
134	20240807	121134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	10324520	4900	123.30	2115	2120	2100	2740	1480	2110	2107.04	0.06	0	-17	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.11	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		2587	N	N	0	N	00	N
135	20240807	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	3735015	1767	44.46	2115	2120	2105	2740	1480	2110	2113.76	0.06	0	-18	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4310000	91	31.10	1.05	12	0.04	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		2587	N	N	0	N	00	N
136	20240807	101124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2696725	1276	32.11	2115	2120	2105	2740	1480	2110	2113.42	0.06	0	-17	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4310000	91	30.96	1.04	12	0.03	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		2587	N	N	0	N	00	N
137	20240807	091208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.06	0	0	2126	2117	2111	2102	2096	2115	2100	4	630	100	1470	5	1	4310000	91	31.03	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		2587	N	N	0	N	00	N
138	20240806	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	8388480	3974	5.25	2115	2120	2105	2745	1485	2115	2110.84	0.06	0	295	2168	2141	2108	2081	2048	2125	2065	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.09	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		2595	N	N	0	N	00	N
139	20240806	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	7133105	3379	4.46	2115	2120	2105	2745	1485	2115	2111.01	0.06	0	310	2168	2141	2108	2081	2048	2125	2065	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.08	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		2595	N	N	0	N	00	N
140	20240806	141121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	6373505	3019	3.98	2115	2120	2105	2745	1485	2115	2111.13	0.06	0	310	2168	2141	2108	2081	2048	2125	2065	4	630	100	1480	5	1	4310000	91	31.03	1.05	12	0.07	68.00	2017.00	2160	20240118	-2.31	2000	20231115	5.50	2160	-2.31	20240118	2065	2.18	20240104	2160	-2.31	20240118	2000	5.50	20231115	0.00	N	445360	100	4 억		2595	N	N	0	N	00	N
141	20240806	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	5374185	2547	3.36	2115	2120	2105	2745	1485	2115	2110.01	0.06	0	303	2168	2141	2108	2081	2048	2125	2065	4	630	100	1480	5	1	4310000	91	30.96	1.04	12	0.06	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		2595	N	N	0	N	00	N
142	20240806	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	4254305	2016	2.66	2115	2120	2105	2745	1485	2115	2110.27	0.06	0	303	2168	2141	2108	2081	2048	2125	2065	4	630	100	1480	5	1	4310000	91	30.96	1.04	12	0.05	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		2595	N	N	0	N	00	N
143	20240806	111113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	3132320	1484	1.96	2115	2120	2105	2745	1485	2115	2110.73	0.06	0	303	2168	2141	2108	2081	2048	2125	2065	4	630	100	1480	5	1	4310000	91	30.96	1.04	12	0.03	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		2595	N	N	0	N	00	N
144	20240806	101115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	2198660	1042	1.38	2115	2120	2105	2745	1485	2115	2110.04	0.06	0	303	2168	2141	2108	2081	2048	2125	2065	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.02	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		2595	N	N	0	N	00	N
145	20240806	091122	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	0.06	0	0	2168	2141	2108	2081	2048	2125	2065	4	630	100	1480	5	1	4310000	91	31.10	1.05	12	0.00	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		2595	N	N	0	N	00	N
146	20240805	161055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-30	5	-1.40	158187810	75766	378.74	2135	2135	2075	2785	1505	2145	2087.85	0.07	0	-323	2151	2147	2141	2137	2131	2150	2140	4	640	100	1500	5	1	4310000	91	31.10	1.05	12	1.76	68.00	2017.00	2160	20240118	-2.08	2000	20231115	5.75	2160	-2.08	20240118	2065	2.42	20240104	2160	-2.08	20240118	2000	5.75	20231115	0.00	N	445360	100	4 억		2918	N	N	0	N	00	N
147	20240805	151115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-40	5	-1.86	156276400	74858	374.20	2135	2135	2075	2785	1505	2145	2087.64	0.07	0	-212	2151	2147	2141	2137	2131	2150	2140	4	640	100	1500	5	1	4310000	91	30.96	1.04	12	1.74	68.00	2017.00	2160	20240118	-2.55	2000	20231115	5.25	2160	-2.55	20240118	2065	1.94	20240104	2160	-2.55	20240118	2000	5.25	20231115	0.00	N	445360	100	4 억		2918	N	N	0	N	00	N
148	20240805	141115	58	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-50	5	-2.33	149383595	71557	357.70	2135	2135	2075	2785	1505	2145	2087.62	0.07	0	1117	2151	2147	2141	2137	2131	2150	2140	4	640	100	1500	5	1	4310000	90	30.81	1.04	12	1.66	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		2918	N	N	0	N	00	N
149	20240805	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-50	5	-2.33	148964595	71357	356.70	2135	2135	2075	2785	1505	2145	2087.60	0.07	0	1117	2151	2147	2141	2137	2131	2150	2140	4	640	100	1500	5	1	4310000	90	30.81	1.04	12	1.66	68.00	2017.00	2160	20240118	-3.01	2000	20231115	4.75	2160	-3.01	20240118	2065	1.45	20240104	2160	-3.01	20240118	2000	4.75	20231115	0.00	N	445360	100	4 억		2918	N	N	0	N	00	N
150	20240805	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-65	5	-3.03	148960405	71355	356.69	2135	2135	2075	2785	1505	2145	2087.60	0.07	0	1117	2151	2147	2141	2137	2131	2150	2140	4	640	100	1500	5	1	4310000	90	30.59	1.03	12	1.66	68.00	2017.00	2160	20240118	-3.70	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2160	-3.70	20240118	2000	4.00	20231115	0.00	N	445360	100	4 억		2918	N	N	0	N	00	N
151	20240805	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-65	5	-3.03	141998040	68007	339.95	2135	2135	2075	2785	1505	2145	2087.99	0.07	0	1117	2151	2147	2141	2137	2131	2150	2140	4	640	100	1500	5	1	4310000	90	30.59	1.03	12	1.58	68.00	2017.00	2160	20240118	-3.70	2000	20231115	4.00	2160	-3.70	20240118	2065	0.73	20240104	2160	-3.70	20240118	2000	4.00	20231115	0.00	N	445360	100	4 억		2918	N	N	0	N	00	N
152	20240805	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-60	5	-2.80	86139195	41189	205.89	2135	2135	2080	2785	1505	2145	2091.32	0.07	0	430	2151	2147	2141	2137	2131	2150	2140	4	640	100	1500	5	1	4310000	90	30.66	1.03	12	0.96	68.00	2017.00	2160	20240118	-3.47	2000	20231115	4.25	2160	-3.47	20240118	2065	0.97	20240104	2160	-3.47	20240118	2000	4.25	20231115	0.00	N	445360	100	4 억		2918	N	N	0	N	00	N
153	20240805	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-55	5	-2.56	13824350	6592	32.95	2135	2135	2080	2785	1505	2145	2097.14	0.07	0	-10	2151	2147	2141	2137	2131	2150	2140	4	640	100	1500	5	1	4310000	90	30.74	1.04	12	0.15	68.00	2017.00	2160	20240118	-3.24	2000	20231115	4.50	2160	-3.24	20240118	2065	1.21	20240104	2160	-3.24	20240118	2000	4.50	20231115	0.00	N	445360	100	4 억		2918	N	N	0	N	00	N
154	20240802	161049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	5	2	0.23	42824750	20005	414.96	2135	2145	2135	2780	1500	2140	2140.70	0.07	0	-64	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4310000	92	31.54	1.06	12	0.46	68.00	2017.00	2160	20240118	-0.69	2000	20231115	7.25	2160	-0.69	20240118	2065	3.87	20240104	2160	-0.69	20240118	2000	7.25	20231115	0.00	N	445360	100	4 억		2982	N	N	0	N	00	N
155	20240802	151049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	40468195	18905	392.14	2135	2145	2135	2780	1500	2140	2140.61	0.07	0	-9	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4310000	92	31.47	1.06	12	0.44	68.00	2017.00	2160	20240118	-0.93	2000	20231115	7.00	2160	-0.93	20240118	2065	3.63	20240104	2160	-0.93	20240118	2000	7.00	20231115	0.00	N	445360	100	4 억		2982	N	N	0	N	00	N
156	20240802	141051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	29554195	13805	286.35	2135	2145	2135	2780	1500	2140	2140.83	0.07	0	-9	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4310000	92	31.47	1.06	12	0.32	68.00	2017.00	2160	20240118	-0.93	2000	20231115	7.00	2160	-0.93	20240118	2065	3.63	20240104	2160	-0.93	20240118	2000	7.00	20231115	0.00	N	445360	100	4 억		2982	N	N	0	N	00	N
157	20240802	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	18840550	8804	182.62	2135	2140	2135	2780	1500	2140	2140.00	0.07	0	-3	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4310000	92	31.47	1.06	12	0.20	68.00	2017.00	2160	20240118	-0.93	2000	20231115	7.00	2160	-0.93	20240118	2065	3.63	20240104	2160	-0.93	20240118	2000	7.00	20231115	0.00	N	445360	100	4 억		2982	N	N	0	N	00	N
158	20240802	121050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	7926550	3704	76.83	2135	2140	2135	2780	1500	2140	2140.00	0.07	0	-2	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4310000	92	31.47	1.06	12	0.09	68.00	2017.00	2160	20240118	-0.93	2000	20231115	7.00	2160	-0.93	20240118	2065	3.63	20240104	2160	-0.93	20240118	2000	7.00	20231115	0.00	N	445360	100	4 억		2982	N	N	0	N	00	N
159	20240802	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	8550	4	0.08	2135	2140	2135	2780	1500	2140	2137.50	0.07	0	-2	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4310000	92	31.47	1.06	12	0.00	68.00	2017.00	2160	20240118	-0.93	2000	20231115	7.00	2160	-0.93	20240118	2065	3.63	20240104	2160	-0.93	20240118	2000	7.00	20231115	0.00	N	445360	100	4 억		2982	N	N	0	N	00	N
160	20240802	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	8550	4	0.08	2135	2140	2135	2780	1500	2140	2137.50	0.07	0	-2	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4310000	92	31.47	1.06	12	0.00	68.00	2017.00	2160	20240118	-0.93	2000	20231115	7.00	2160	-0.93	20240118	2065	3.63	20240104	2160	-0.93	20240118	2000	7.00	20231115	0.00	N	445360	100	4 억		2982	N	N	0	N	00	N
161	20240802	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.07	0	0	2146	2142	2136	2132	2126	2145	2135	4	640	100	1490	5	1	4310000	92	31.47	1.06	12	0.00	68.00	2017.00	2160	20240118	-0.93	2000	20231115	7.00	2160	-0.93	20240118	2065	3.63	20240104	2160	-0.93	20240118	2000	7.00	20231115	0.00	N	445360	100	4 억		2982	N	N	0	N	00	N
162	20240801	161045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	10293375	4821	9.68	2130	2140	2130	2765	1495	2130	2135.11	0.07	0	49	2163	2146	2128	2111	2093	2137	2102	4	635	100	1490	5	1	4310000	92	31.47	1.06	12	0.11	68.00	2017.00	2160	20240118	-0.93	2000	20231115	7.00	2160	-0.93	20240118	2065	3.63	20240104	2160	-0.93	20240118	2000	7.00	20231115	0.00	N	445360	100	4 억		2933	N	N	0	N	00	N
163	20240801	151112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	10291235	4820	9.68	2130	2140	2130	2765	1495	2130	2135.11	0.07	0	49	2163	2146	2128	2111	2093	2137	2102	4	635	100	1490	5	1	4310000	92	31.40	1.06	12	0.11	68.00	2017.00	2160	20240118	-1.16	2000	20231115	6.75	2160	-1.16	20240118	2065	3.39	20240104	2160	-1.16	20240118	2000	6.75	20231115	0.00	N	445360	100	4 억		2933	N	N	0	N	00	N
164	20240801	141059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	9435100	4419	8.87	2130	2140	2130	2765	1495	2130	2135.12	0.07	0	49	2163	2146	2128	2111	2093	2137	2102	4	635	100	1490	5	1	4310000	92	31.40	1.06	12	0.10	68.00	2017.00	2160	20240118	-1.16	2000	20231115	6.75	2160	-1.16	20240118	2065	3.39	20240104	2160	-1.16	20240118	2000	6.75	20231115	0.00	N	445360	100	4 억		2933	N	N	0	N	00	N
165	20240801	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	8223970	3852	7.73	2130	2140	2130	2765	1495	2130	2134.99	0.07	0	49	2163	2146	2128	2111	2093	2137	2102	4	635	100	1490	5	1	4310000	92	31.40	1.06	12	0.09	68.00	2017.00	2160	20240118	-1.16	2000	20231115	6.75	2160	-1.16	20240118	2065	3.39	20240104	2160	-1.16	20240118	2000	6.75	20231115	0.00	N	445360	100	4 억		2933	N	N	0	N	00	N
166	20240801	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	7224790	3384	6.79	2130	2140	2130	2765	1495	2130	2134.99	0.07	0	49	2163	2146	2128	2111	2093	2137	2102	4	635	100	1490	5	1	4310000	92	31.40	1.06	12	0.08	68.00	2017.00	2160	20240118	-1.16	2000	20231115	6.75	2160	-1.16	20240118	2065	3.39	20240104	2160	-1.16	20240118	2000	6.75	20231115	0.00	N	445360	100	4 억		2933	N	N	0	N	00	N
167	20240801	111054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	5328910	2496	5.01	2130	2140	2130	2765	1495	2130	2134.98	0.07	0	49	2163	2146	2128	2111	2093	2137	2102	4	635	100	1490	5	1	4310000	92	31.40	1.06	12	0.06	68.00	2017.00	2160	20240118	-1.16	2000	20231115	6.75	2160	-1.16	20240118	2065	3.39	20240104	2160	-1.16	20240118	2000	6.75	20231115	0.00	N	445360	100	4 억		2933	N	N	0	N	00	N
168	20240801	101047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	990585	464	0.93	2130	2135	2130	2765	1495	2130	2134.88	0.07	0	49	2163	2146	2128	2111	2093	2137	2102	4	635	100	1490	5	1	4310000	92	31.40	1.06	12	0.01	68.00	2017.00	2160	20240118	-1.16	2000	20231115	6.75	2160	-1.16	20240118	2065	3.39	20240104	2160	-1.16	20240118	2000	6.75	20231115	0.00	N	445360	100	4 억		2933	N	N	0	N	00	N
169	20240801	091039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.07	0	0	2163	2146	2128	2111	2093	2137	2102	4	635	100	1490	5	1	4310000	92	31.32	1.06	12	0.00	68.00	2017.00	2160	20240118	-1.39	2000	20231115	6.50	2160	-1.39	20240118	2065	3.15	20240104	2160	-1.39	20240118	2000	6.50	20231115	0.00	N	445360	100	4 억		2933	N	N	0	N	00	N