KissMeData/289080/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	161058	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1754	14	2	0.80	146335549	83036	62.30	1740	1788	1740	2260	1218	1740	1762.45	0.00	0	18567	1780	1759	1744	1723	1708	1752	1716	266	520	500	1210	1	1	53234000	934	21.65	1.25	03	0.16	81.00	1402.00	2835	20240613	-38.13	1545	20240806	13.53	2835	-38.13	20240613	1545	13.53	20240806	2835	-38.13	20240613	1545	13.53	20240806	4.36	N	289080	500	266 억		0	N	N	96	N	00	N
3	20240830	151111	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1760	20	2	1.15	139052746	78886	59.18	1740	1788	1740	2260	1218	1740	1762.85	0.00	0	19962	1780	1759	1744	1723	1708	1752	1716	266	520	500	1210	1	1	53234000	937	21.73	1.26	03	0.15	81.00	1402.00	2835	20240613	-37.92	1545	20240806	13.92	2835	-37.92	20240613	1545	13.92	20240806	2835	-37.92	20240613	1545	13.92	20240806	4.36	N	289080	500	266 억		0	N	N	8	N	00	N
4	20240830	141109	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1759	19	2	1.09	135245291	76716	57.56	1740	1788	1740	2260	1218	1740	1763.09	0.00	0	19788	1780	1759	1744	1723	1708	1752	1716	266	520	500	1210	1	1	53234000	936	21.72	1.25	03	0.14	81.00	1402.00	2835	20240613	-37.95	1545	20240806	13.85	2835	-37.95	20240613	1545	13.85	20240806	2835	-37.95	20240613	1545	13.85	20240806	4.36	N	289080	500	266 억		0	N	N	8	N	00	N
5	20240830	131102	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1760	20	2	1.15	122523796	69473	52.12	1740	1788	1740	2260	1218	1740	1763.79	0.00	0	21226	1780	1759	1744	1723	1708	1752	1716	266	520	500	1210	1	1	53234000	937	21.73	1.26	03	0.13	81.00	1402.00	2835	20240613	-37.92	1545	20240806	13.92	2835	-37.92	20240613	1545	13.92	20240806	2835	-37.92	20240613	1545	13.92	20240806	4.36	N	289080	500	266 억		0	N	N	8	N	00	N
6	20240830	121107	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1753	13	2	0.75	113976413	64600	48.47	1740	1788	1740	2260	1218	1740	1764.53	0.00	0	19718	1780	1759	1744	1723	1708	1752	1716	266	520	500	1210	1	1	53234000	933	21.64	1.25	03	0.12	81.00	1402.00	2835	20240613	-38.17	1545	20240806	13.46	2835	-38.17	20240613	1545	13.46	20240806	2835	-38.17	20240613	1545	13.46	20240806	4.36	N	289080	500	266 억		0	N	N	8	N	00	N
7	20240830	111119	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1756	16	2	0.92	109086452	61810	46.37	1740	1788	1740	2260	1218	1740	1765.07	0.00	0	20330	1780	1759	1744	1723	1708	1752	1716	266	520	500	1210	1	1	53234000	935	21.68	1.25	03	0.12	81.00	1402.00	2835	20240613	-38.06	1545	20240806	13.66	2835	-38.06	20240613	1545	13.66	20240806	2835	-38.06	20240613	1545	13.66	20240806	4.36	N	289080	500	266 억		0	N	N	8	N	00	N
8	20240830	101113	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1773	33	2	1.90	96092609	54438	40.84	1740	1788	1740	2260	1218	1740	1765.41	0.00	0	23569	1780	1759	1744	1723	1708	1752	1716	266	520	500	1210	1	1	53234000	944	21.89	1.26	03	0.10	81.00	1402.00	2835	20240613	-37.46	1545	20240806	14.76	2835	-37.46	20240613	1545	14.76	20240806	2835	-37.46	20240613	1545	14.76	20240806	4.36	N	289080	500	266 억		0	N	N	8	N	00	N
9	20240830	091117	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1786	46	2	2.64	66544429	37685	28.27	1740	1788	1740	2260	1218	1740	1766.15	0.00	0	22434	1780	1759	1744	1723	1708	1752	1716	266	520	500	1210	1	1	53234000	951	22.05	1.27	03	0.07	81.00	1402.00	2835	20240613	-37.00	1545	20240806	15.60	2835	-37.00	20240613	1545	15.60	20240806	2835	-37.00	20240613	1545	15.60	20240806	4.36	N	289080	500	266 억		0	N	N	8	N	00	N
10	20240829	161115	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1740	-28	5	-1.58	227735369	130903	93.34	1765	1765	1729	2295	1238	1768	1739.72	0.00	0	15517	1820	1794	1772	1746	1724	1783	1735	266	527	500	1230	1	1	53234000	926	21.48	1.24	03	0.25	81.00	1402.00	2835	20240613	-38.62	1545	20240806	12.62	2835	-38.62	20240613	1545	12.62	20240806	2835	-38.62	20240613	1545	12.62	20240806	4.38	N	289080	500	266 억		0	N	N	8	N	00	N
11	20240829	151127	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1743	-25	5	-1.41	222457237	127869	91.17	1765	1765	1729	2295	1238	1768	1739.73	0.00	0	15419	1820	1794	1772	1746	1724	1783	1735	266	527	500	1230	1	1	53234000	928	21.52	1.24	03	0.24	81.00	1402.00	2835	20240613	-38.52	1545	20240806	12.82	2835	-38.52	20240613	1545	12.82	20240806	2835	-38.52	20240613	1545	12.82	20240806	4.38	N	289080	500	266 억		0	N	N	0	N	00	N
12	20240829	141127	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1741	-27	5	-1.53	201693714	115934	82.66	1765	1765	1729	2295	1238	1768	1739.73	0.00	0	14646	1820	1794	1772	1746	1724	1783	1735	266	527	500	1230	1	1	53234000	927	21.49	1.24	03	0.22	81.00	1402.00	2835	20240613	-38.59	1545	20240806	12.69	2835	-38.59	20240613	1545	12.69	20240806	2835	-38.59	20240613	1545	12.69	20240806	4.38	N	289080	500	266 억		0	N	N	0	N	00	N
13	20240829	131128	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1747	-21	5	-1.19	192931893	110900	79.07	1765	1765	1729	2295	1238	1768	1739.69	0.00	0	14838	1820	1794	1772	1746	1724	1783	1735	266	527	500	1230	1	1	53234000	930	21.57	1.25	03	0.21	81.00	1402.00	2835	20240613	-38.38	1545	20240806	13.07	2835	-38.38	20240613	1545	13.07	20240806	2835	-38.38	20240613	1545	13.07	20240806	4.38	N	289080	500	266 억		0	N	N	0	N	00	N
14	20240829	121127	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1748	-20	5	-1.13	188425013	108314	77.23	1765	1765	1729	2295	1238	1768	1739.62	0.00	0	15656	1820	1794	1772	1746	1724	1783	1735	266	527	500	1230	1	1	53234000	931	21.58	1.25	03	0.20	81.00	1402.00	2835	20240613	-38.34	1545	20240806	13.14	2835	-38.34	20240613	1545	13.14	20240806	2835	-38.34	20240613	1545	13.14	20240806	4.38	N	289080	500	266 억		0	N	N	0	N	00	N
15	20240829	111126	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1734	-34	5	-1.92	143134407	82281	58.67	1765	1765	1729	2295	1238	1768	1739.58	0.00	0	6475	1820	1794	1772	1746	1724	1783	1735	266	527	500	1230	1	1	53234000	923	21.41	1.24	03	0.15	81.00	1402.00	2835	20240613	-38.84	1545	20240806	12.23	2835	-38.84	20240613	1545	12.23	20240806	2835	-38.84	20240613	1545	12.23	20240806	4.38	N	289080	500	266 억		0	N	N	0	N	00	N
16	20240829	101119	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1749	-19	5	-1.07	73379036	42058	29.99	1765	1765	1736	2295	1238	1768	1744.71	0.00	0	73	1820	1794	1772	1746	1724	1783	1735	266	527	500	1230	1	1	53234000	931	21.59	1.25	03	0.08	81.00	1402.00	2835	20240613	-38.31	1545	20240806	13.20	2835	-38.31	20240613	1545	13.20	20240806	2835	-38.31	20240613	1545	13.20	20240806	4.38	N	289080	500	266 억		0	N	N	0	N	00	N
17	20240829	091125	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1765	-3	5	-0.17	2698346	1535	1.09	1765	1765	1754	2295	1238	1768	1757.88	0.00	0	-658	1820	1794	1772	1746	1724	1783	1735	266	527	500	1230	1	1	53234000	940	21.79	1.26	03	0.00	81.00	1402.00	2835	20240613	-37.74	1545	20240806	14.24	2835	-37.74	20240613	1545	14.24	20240806	2835	-37.74	20240613	1545	14.24	20240806	4.38	N	289080	500	266 억		0	N	N	0	N	00	N
18	20240828	161048	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1768	-26	5	-1.45	247853991	139670	272.74	1794	1798	1750	2330	1256	1794	1774.57	0.00	0	-9151	1830	1812	1791	1773	1752	1821	1782	266	536	500	1250	1	1	53234000	941	21.83	1.26	03	0.26	81.00	1402.00	2835	20240613	-37.64	1545	20240806	14.43	2835	-37.64	20240613	1545	14.43	20240806	2835	-37.64	20240613	1545	14.43	20240806	4.28	N	289080	500	266 억		0	N	N	0	N	00	N
19	20240828	151056	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1767	-27	5	-1.51	233323512	131441	256.67	1794	1798	1750	2330	1256	1794	1775.12	0.00	0	-11275	1830	1812	1791	1773	1752	1821	1782	266	536	500	1250	1	1	53234000	941	21.81	1.26	03	0.25	81.00	1402.00	2835	20240613	-37.67	1545	20240806	14.37	2835	-37.67	20240613	1545	14.37	20240806	2835	-37.67	20240613	1545	14.37	20240806	4.28	N	289080	500	266 억		0	N	N	0	N	00	N
20	20240828	141058	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1762	-32	5	-1.78	210427956	118459	231.32	1794	1798	1750	2330	1256	1794	1776.38	0.00	0	-13728	1830	1812	1791	1773	1752	1821	1782	266	536	500	1250	1	1	53234000	938	21.75	1.26	03	0.22	81.00	1402.00	2835	20240613	-37.85	1545	20240806	14.05	2835	-37.85	20240613	1545	14.05	20240806	2835	-37.85	20240613	1545	14.05	20240806	4.28	N	289080	500	266 억		0	N	N	0	N	00	N
21	20240828	131055	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1778	-16	5	-0.89	138443890	77639	151.61	1794	1798	1775	2330	1256	1794	1783.17	0.00	0	-12905	1830	1812	1791	1773	1752	1821	1782	266	536	500	1250	1	1	53234000	947	21.95	1.27	03	0.15	81.00	1402.00	2835	20240613	-37.28	1545	20240806	15.08	2835	-37.28	20240613	1545	15.08	20240806	2835	-37.28	20240613	1545	15.08	20240806	4.28	N	289080	500	266 억		0	N	N	0	N	00	N
22	20240828	121052	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1784	-10	5	-0.56	104885768	58759	114.74	1794	1798	1778	2330	1256	1794	1785.02	0.00	0	-4803	1830	1812	1791	1773	1752	1821	1782	266	536	500	1250	1	1	53234000	950	22.02	1.27	03	0.11	81.00	1402.00	2835	20240613	-37.07	1545	20240806	15.47	2835	-37.07	20240613	1545	15.47	20240806	2835	-37.07	20240613	1545	15.47	20240806	4.28	N	289080	500	266 억		0	N	N	0	N	00	N
23	20240828	111053	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1798	4	2	0.22	81060648	45389	88.63	1794	1798	1778	2330	1256	1794	1785.91	0.00	0	2496	1830	1812	1791	1773	1752	1821	1782	266	536	500	1250	1	1	53234000	957	22.20	1.28	03	0.09	81.00	1402.00	2835	20240613	-36.58	1545	20240806	16.38	2835	-36.58	20240613	1545	16.38	20240806	2835	-36.58	20240613	1545	16.38	20240806	4.28	N	289080	500	266 억		0	N	N	0	N	00	N
24	20240828	101120	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1792	-2	5	-0.11	55099155	30854	60.25	1794	1798	1778	2330	1256	1794	1785.80	0.00	0	-1362	1830	1812	1791	1773	1752	1821	1782	266	536	500	1250	1	1	53234000	954	22.12	1.28	03	0.06	81.00	1402.00	2835	20240613	-36.79	1545	20240806	15.99	2835	-36.79	20240613	1545	15.99	20240806	2835	-36.79	20240613	1545	15.99	20240806	4.28	N	289080	500	266 억		0	N	N	0	N	00	N
25	20240828	091112	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1792	-2	5	-0.11	3969781	2215	4.33	1794	1794	1790	2330	1256	1794	1792.23	0.00	0	-993	1830	1812	1791	1773	1752	1821	1782	266	536	500	1250	1	1	53234000	954	22.12	1.28	03	0.00	81.00	1402.00	2835	20240613	-36.79	1545	20240806	15.99	2835	-36.79	20240613	1545	15.99	20240806	2835	-36.79	20240613	1545	15.99	20240806	4.28	N	289080	500	266 억		0	N	N	0	N	00	N
26	20240827	161047	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1794	4	2	0.22	87788182	49093	24.09	1773	1809	1770	2325	1253	1790	1788.20	0.00	0	6178	1868	1828	1809	1769	1750	1819	1760	266	535	500	1250	1	1	53234000	955	22.15	1.28	03	0.09	81.00	1402.00	2835	20240613	-36.72	1545	20240806	16.12	2835	-36.72	20240613	1545	16.12	20240806	2835	-36.72	20240613	1545	16.12	20240806	4.25	N	289080	500	266 억		0	N	N	0	N	00	N
27	20240827	151054	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1792	2	2	0.11	79316256	44370	21.77	1773	1809	1770	2325	1253	1790	1787.61	0.00	0	5445	1868	1828	1809	1769	1750	1819	1760	266	535	500	1250	1	1	53234000	954	22.12	1.28	03	0.08	81.00	1402.00	2835	20240613	-36.79	1545	20240806	15.99	2835	-36.79	20240613	1545	15.99	20240806	2835	-36.79	20240613	1545	15.99	20240806	4.25	N	289080	500	266 억		0	N	N	0	N	00	N
28	20240827	141058	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1793	3	2	0.17	61672851	34534	16.95	1773	1809	1770	2325	1253	1790	1785.86	0.00	0	2020	1868	1828	1809	1769	1750	1819	1760	266	535	500	1250	1	1	53234000	954	22.14	1.28	03	0.06	81.00	1402.00	2835	20240613	-36.75	1545	20240806	16.05	2835	-36.75	20240613	1545	16.05	20240806	2835	-36.75	20240613	1545	16.05	20240806	4.25	N	289080	500	266 억		0	N	N	0	N	00	N
29	20240827	131101	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1794	4	2	0.22	60043023	33625	16.50	1773	1809	1770	2325	1253	1790	1785.67	0.00	0	1401	1868	1828	1809	1769	1750	1819	1760	266	535	500	1250	1	1	53234000	955	22.15	1.28	03	0.06	81.00	1402.00	2835	20240613	-36.72	1545	20240806	16.12	2835	-36.72	20240613	1545	16.12	20240806	2835	-36.72	20240613	1545	16.12	20240806	4.25	N	289080	500	266 억		0	N	N	0	N	00	N
30	20240827	121103	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1789	-1	5	-0.06	54471329	30512	14.97	1773	1809	1770	2325	1253	1790	1785.24	0.00	0	57	1868	1828	1809	1769	1750	1819	1760	266	535	500	1250	1	1	53234000	952	22.09	1.28	03	0.06	81.00	1402.00	2835	20240613	-36.90	1545	20240806	15.79	2835	-36.90	20240613	1545	15.79	20240806	2835	-36.90	20240613	1545	15.79	20240806	4.25	N	289080	500	266 억		0	N	N	0	N	00	N
31	20240827	111058	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1785	-5	5	-0.28	47061505	26371	12.94	1773	1809	1770	2325	1253	1790	1784.59	0.00	0	1296	1868	1828	1809	1769	1750	1819	1760	266	535	500	1250	1	1	53234000	950	22.04	1.27	03	0.05	81.00	1402.00	2835	20240613	-37.04	1545	20240806	15.53	2835	-37.04	20240613	1545	15.53	20240806	2835	-37.04	20240613	1545	15.53	20240806	4.25	N	289080	500	266 억		0	N	N	0	N	00	N
32	20240827	101055	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1785	-5	5	-0.28	38835546	21768	10.68	1773	1809	1770	2325	1253	1790	1784.07	0.00	0	589	1868	1828	1809	1769	1750	1819	1760	266	535	500	1250	1	1	53234000	950	22.04	1.27	03	0.04	81.00	1402.00	2835	20240613	-37.04	1545	20240806	15.53	2835	-37.04	20240613	1545	15.53	20240806	2835	-37.04	20240613	1545	15.53	20240806	4.25	N	289080	500	266 억		0	N	N	0	N	00	N
33	20240827	091057	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1798	8	2	0.45	15668198	8810	4.32	1773	1809	1770	2325	1253	1790	1778.46	0.00	0	-5	1868	1828	1809	1769	1750	1819	1760	266	535	500	1250	1	1	53234000	957	22.20	1.28	03	0.02	81.00	1402.00	2835	20240613	-36.58	1545	20240806	16.38	2835	-36.58	20240613	1545	16.38	20240806	2835	-36.58	20240613	1545	16.38	20240806	4.25	N	289080	500	266 억		0	N	N	0	N	00	N
34	20240826	161040	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1790	-59	5	-3.19	366051136	201827	190.78	1849	1849	1790	2400	1295	1849	1813.65	0.00	0	-24821	1873	1860	1845	1832	1817	1867	1839	266	551	500	1290	1	1	53234000	953	22.10	1.28	03	0.38	81.00	1402.00	2835	20240613	-36.86	1545	20240806	15.86	2835	-36.86	20240613	1545	15.86	20240806	2835	-36.86	20240613	1545	15.86	20240806	4.27	N	289080	500	266 억		0	N	N	0	N	00	N
35	20240826	151050	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1808	-41	5	-2.22	309704817	170370	161.05	1849	1849	1800	2400	1295	1849	1817.80	0.00	0	-31001	1873	1860	1845	1832	1817	1867	1839	266	551	500	1290	1	1	53234000	962	22.32	1.29	03	0.32	81.00	1402.00	2835	20240613	-36.23	1545	20240806	17.02	2835	-36.23	20240613	1545	17.02	20240806	2835	-36.23	20240613	1545	17.02	20240806	4.27	N	289080	500	266 억		0	N	N	0	N	00	N
36	20240826	141054	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1815	-34	5	-1.84	294124910	161747	152.90	1849	1849	1800	2400	1295	1849	1818.39	0.00	0	-30190	1873	1860	1845	1832	1817	1867	1839	266	551	500	1290	1	1	53234000	966	22.41	1.29	03	0.30	81.00	1402.00	2835	20240613	-35.98	1545	20240806	17.48	2835	-35.98	20240613	1545	17.48	20240806	2835	-35.98	20240613	1545	17.48	20240806	4.27	N	289080	500	266 억		0	N	N	0	N	00	N
37	20240826	131053	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1815	-34	5	-1.84	280205005	154064	145.63	1849	1849	1800	2400	1295	1849	1818.72	0.00	0	-30085	1873	1860	1845	1832	1817	1867	1839	266	551	500	1290	1	1	53234000	966	22.41	1.29	03	0.29	81.00	1402.00	2835	20240613	-35.98	1545	20240806	17.48	2835	-35.98	20240613	1545	17.48	20240806	2835	-35.98	20240613	1545	17.48	20240806	4.27	N	289080	500	266 억		0	N	N	0	N	00	N
38	20240826	121048	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1809	-40	5	-2.16	228375881	125317	118.46	1849	1849	1801	2400	1295	1849	1822.34	0.00	0	-28387	1873	1860	1845	1832	1817	1867	1839	266	551	500	1290	1	1	53234000	963	22.33	1.29	03	0.24	81.00	1402.00	2835	20240613	-36.19	1545	20240806	17.09	2835	-36.19	20240613	1545	17.09	20240806	2835	-36.19	20240613	1545	17.09	20240806	4.27	N	289080	500	266 억		0	N	N	0	N	00	N
39	20240826	111051	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1823	-26	5	-1.41	178435909	97720	92.37	1849	1849	1813	2400	1295	1849	1825.95	0.00	0	-18699	1873	1860	1845	1832	1817	1867	1839	266	551	500	1290	1	1	53234000	970	22.51	1.30	03	0.18	81.00	1402.00	2835	20240613	-35.70	1545	20240806	17.99	2835	-35.70	20240613	1545	17.99	20240806	2835	-35.70	20240613	1545	17.99	20240806	4.27	N	289080	500	266 억		0	N	N	0	N	00	N
40	20240826	101052	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1830	-19	5	-1.03	154403115	84506	79.88	1849	1849	1813	2400	1295	1849	1827.07	0.00	0	-10556	1873	1860	1845	1832	1817	1867	1839	266	551	500	1290	1	1	53234000	974	22.59	1.31	03	0.16	81.00	1402.00	2835	20240613	-35.45	1545	20240806	18.45	2835	-35.45	20240613	1545	18.45	20240806	2835	-35.45	20240613	1545	18.45	20240806	4.27	N	289080	500	266 억		0	N	N	0	N	00	N
41	20240826	091048	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1840	-9	5	-0.49	9573162	5197	4.91	1849	1849	1836	2400	1295	1849	1841.78	0.00	0	-704	1873	1860	1845	1832	1817	1867	1839	266	551	500	1290	1	1	53234000	980	22.72	1.31	03	0.01	81.00	1402.00	2835	20240613	-35.10	1545	20240806	19.09	2835	-35.10	20240613	1545	19.09	20240806	2835	-35.10	20240613	1545	19.09	20240806	4.27	N	289080	500	266 억		0	N	N	0	N	00	N
42	20240823	161040	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1849	4	2	0.22	194230271	105353	65.34	1831	1858	1830	2395	1292	1845	1843.50	0.00	0	5641	1916	1880	1847	1811	1778	1864	1795	266	550	500	1290	1	1	53234000	984	22.83	1.32	03	0.20	81.00	1402.00	2835	20240613	-34.78	1545	20240806	19.68	2835	-34.78	20240613	1545	19.68	20240806	2835	-34.78	20240613	1545	19.68	20240806	4.26	N	289080	500	266 억		0	N	N	0	N	00	N
43	20240823	151050	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1843	-2	5	-0.11	151558036	82220	51.00	1831	1858	1830	2395	1292	1845	1843.31	0.00	0	3542	1916	1880	1847	1811	1778	1864	1795	266	550	500	1290	1	1	53234000	981	22.75	1.31	03	0.15	81.00	1402.00	2835	20240613	-34.99	1545	20240806	19.29	2835	-34.99	20240613	1545	19.29	20240806	2835	-34.99	20240613	1545	19.29	20240806	4.26	N	289080	500	266 억		0	N	N	0	N	00	N
44	20240823	141050	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1840	-5	5	-0.27	116279209	63106	39.14	1831	1858	1830	2395	1292	1845	1842.57	0.00	0	-5262	1916	1880	1847	1811	1778	1864	1795	266	550	500	1290	1	1	53234000	980	22.72	1.31	03	0.12	81.00	1402.00	2835	20240613	-35.10	1545	20240806	19.09	2835	-35.10	20240613	1545	19.09	20240806	2835	-35.10	20240613	1545	19.09	20240806	4.26	N	289080	500	266 억		0	N	N	0	N	00	N
45	20240823	131048	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1839	-6	5	-0.33	110671476	60064	37.25	1831	1858	1830	2395	1292	1845	1842.53	0.00	0	-6097	1916	1880	1847	1811	1778	1864	1795	266	550	500	1290	1	1	53234000	979	22.70	1.31	03	0.11	81.00	1402.00	2835	20240613	-35.13	1545	20240806	19.03	2835	-35.13	20240613	1545	19.03	20240806	2835	-35.13	20240613	1545	19.03	20240806	4.26	N	289080	500	266 억		0	N	N	0	N	00	N
46	20240823	121047	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1844	-1	5	-0.05	101556835	55108	34.18	1831	1858	1830	2395	1292	1845	1842.84	0.00	0	-5209	1916	1880	1847	1811	1778	1864	1795	266	550	500	1290	1	1	53234000	982	22.77	1.32	03	0.10	81.00	1402.00	2835	20240613	-34.96	1545	20240806	19.35	2835	-34.96	20240613	1545	19.35	20240806	2835	-34.96	20240613	1545	19.35	20240806	4.26	N	289080	500	266 억		0	N	N	0	N	00	N
47	20240823	111044	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1836	-9	5	-0.49	73761018	40047	24.84	1831	1858	1830	2395	1292	1845	1841.80	0.00	0	-4813	1916	1880	1847	1811	1778	1864	1795	266	550	500	1290	1	1	53234000	977	22.67	1.31	03	0.08	81.00	1402.00	2835	20240613	-35.24	1545	20240806	18.83	2835	-35.24	20240613	1545	18.83	20240806	2835	-35.24	20240613	1545	18.83	20240806	4.26	N	289080	500	266 억		0	N	N	0	N	00	N
48	20240823	101050	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1853	8	2	0.43	48442393	26291	16.31	1831	1858	1830	2395	1292	1845	1842.48	0.00	0	1357	1916	1880	1847	1811	1778	1864	1795	266	550	500	1290	1	1	53234000	986	22.88	1.32	03	0.05	81.00	1402.00	2835	20240613	-34.64	1545	20240806	19.94	2835	-34.64	20240613	1545	19.94	20240806	2835	-34.64	20240613	1545	19.94	20240806	4.26	N	289080	500	266 억		0	N	N	0	N	00	N
49	20240823	091049	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1831	-14	5	-0.76	15439034	8426	5.23	1831	1835	1830	2395	1292	1845	1831.14	0.00	0	258	1916	1880	1847	1811	1778	1864	1795	266	550	500	1290	1	1	53234000	975	22.60	1.31	03	0.02	81.00	1402.00	2835	20240613	-35.41	1545	20240806	18.51	2835	-35.41	20240613	1545	18.51	20240806	2835	-35.41	20240613	1545	18.51	20240806	4.26	N	289080	500	266 억		0	N	N	0	N	00	N
50	20240822	161042	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1845	-13	5	-0.70	295982449	160420	88.02	1858	1883	1814	2415	1301	1858	1845.05	0.00	0	-30034	1920	1888	1868	1836	1816	1879	1827	266	557	500	1300	1	1	53234000	982	22.78	1.32	03	0.30	81.00	1402.00	2835	20240613	-34.92	1545	20240806	19.42	2835	-34.92	20240613	1545	19.42	20240806	2835	-34.92	20240613	1545	19.42	20240806	4.30	N	289080	500	266 억		0	N	N	0	N	00	N
51	20240822	151051	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1846	-12	5	-0.65	283953161	153881	84.43	1858	1883	1814	2415	1301	1858	1845.28	0.00	0	-29980	1920	1888	1868	1836	1816	1879	1827	266	557	500	1300	1	1	53234000	983	22.79	1.32	03	0.29	81.00	1402.00	2835	20240613	-34.89	1545	20240806	19.48	2835	-34.89	20240613	1545	19.48	20240806	2835	-34.89	20240613	1545	19.48	20240806	4.30	N	289080	500	266 억		0	N	N	0	N	00	N
52	20240822	141051	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1847	-11	5	-0.59	267948906	145182	79.66	1858	1883	1814	2415	1301	1858	1845.61	0.00	0	-29056	1920	1888	1868	1836	1816	1879	1827	266	557	500	1300	1	1	53234000	983	22.80	1.32	03	0.27	81.00	1402.00	2835	20240613	-34.85	1545	20240806	19.55	2835	-34.85	20240613	1545	19.55	20240806	2835	-34.85	20240613	1545	19.55	20240806	4.30	N	289080	500	266 억		0	N	N	0	N	00	N
53	20240822	131050	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1820	-38	5	-2.05	252283679	136638	74.97	1858	1883	1814	2415	1301	1858	1846.37	0.00	0	-31288	1920	1888	1868	1836	1816	1879	1827	266	557	500	1300	1	1	53234000	969	22.47	1.30	03	0.26	81.00	1402.00	2835	20240613	-35.80	1545	20240806	17.80	2835	-35.80	20240613	1545	17.80	20240806	2835	-35.80	20240613	1545	17.80	20240806	4.30	N	289080	500	266 억		0	N	N	0	N	00	N
54	20240822	121055	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1835	-23	5	-1.24	205219525	110806	60.80	1858	1883	1830	2415	1301	1858	1852.06	0.00	0	-33080	1920	1888	1868	1836	1816	1879	1827	266	557	500	1300	1	1	53234000	977	22.65	1.31	03	0.21	81.00	1402.00	2835	20240613	-35.27	1545	20240806	18.77	2835	-35.27	20240613	1545	18.77	20240806	2835	-35.27	20240613	1545	18.77	20240806	4.30	N	289080	500	266 억		0	N	N	0	N	00	N
55	20240822	111045	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1858	0	3	0.00	124394891	66856	36.68	1858	1883	1846	2415	1301	1858	1860.64	0.00	0	-15155	1920	1888	1868	1836	1816	1879	1827	266	557	500	1300	1	1	53234000	989	22.94	1.33	03	0.13	81.00	1402.00	2835	20240613	-34.46	1545	20240806	20.26	2835	-34.46	20240613	1545	20.26	20240806	2835	-34.46	20240613	1545	20.26	20240806	4.30	N	289080	500	266 억		0	N	N	0	N	00	N
56	20240822	101045	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1855	-3	5	-0.16	90562339	48593	26.66	1858	1883	1846	2415	1301	1858	1863.69	0.00	0	-10988	1920	1888	1868	1836	1816	1879	1827	266	557	500	1300	1	1	53234000	987	22.90	1.32	03	0.09	81.00	1402.00	2835	20240613	-34.57	1545	20240806	20.06	2835	-34.57	20240613	1545	20.06	20240806	2835	-34.57	20240613	1545	20.06	20240806	4.30	N	289080	500	266 억		0	N	N	0	N	00	N
57	20240822	091045	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1880	22	2	1.18	31443947	16789	9.21	1858	1883	1858	2415	1301	1858	1872.89	0.00	0	-1091	1920	1888	1868	1836	1816	1879	1827	266	557	500	1300	1	1	53234000	1001	23.21	1.34	03	0.03	81.00	1402.00	2835	20240613	-33.69	1545	20240806	21.68	2835	-33.69	20240613	1545	21.68	20240806	2835	-33.69	20240613	1545	21.68	20240806	4.30	N	289080	500	266 억		0	N	N	0	N	00	N
58	20240821	161038	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1858	-43	5	-2.26	332270486	178446	47.67	1893	1900	1848	2470	1331	1901	1862.02	0.00	0	126	1971	1936	1886	1851	1801	1953	1868	266	569	500	1330	1	1	53234000	989	22.94	1.33	03	0.34	81.00	1402.00	2835	20240613	-34.46	1545	20240806	20.26	2835	-34.46	20240613	1545	20.26	20240806	2835	-34.46	20240613	1545	20.26	20240806	4.23	N	289080	500	266 억		0	N	N	0	N	00	N
59	20240821	151052	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1860	-41	5	-2.16	322490896	173186	46.26	1893	1900	1848	2470	1331	1901	1862.11	0.00	0	-349	1971	1936	1886	1851	1801	1953	1868	266	569	500	1330	1	1	53234000	990	22.96	1.33	03	0.33	81.00	1402.00	2835	20240613	-34.39	1545	20240806	20.39	2835	-34.39	20240613	1545	20.39	20240806	2835	-34.39	20240613	1545	20.39	20240806	4.23	N	289080	500	266 억		0	N	N	0	N	00	N
60	20240821	141049	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1855	-46	5	-2.42	301691728	161976	43.27	1893	1900	1848	2470	1331	1901	1862.57	0.00	0	-1183	1971	1936	1886	1851	1801	1953	1868	266	569	500	1330	1	1	53234000	987	22.90	1.32	03	0.30	81.00	1402.00	2835	20240613	-34.57	1545	20240806	20.06	2835	-34.57	20240613	1545	20.06	20240806	2835	-34.57	20240613	1545	20.06	20240806	4.23	N	289080	500	266 억		0	N	N	0	N	00	N
61	20240821	131056	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1851	-50	5	-2.63	272491337	146209	39.05	1893	1900	1849	2470	1331	1901	1863.71	0.00	0	-2585	1971	1936	1886	1851	1801	1953	1868	266	569	500	1330	1	1	53234000	985	22.85	1.32	03	0.27	81.00	1402.00	2835	20240613	-34.71	1545	20240806	19.81	2835	-34.71	20240613	1545	19.81	20240806	2835	-34.71	20240613	1545	19.81	20240806	4.23	N	289080	500	266 억		0	N	N	0	N	00	N
62	20240821	121055	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1863	-38	5	-2.00	252491314	135424	36.17	1893	1900	1849	2470	1331	1901	1864.45	0.00	0	2491	1971	1936	1886	1851	1801	1953	1868	266	569	500	1330	1	1	53234000	992	23.00	1.33	03	0.25	81.00	1402.00	2835	20240613	-34.29	1545	20240806	20.58	2835	-34.29	20240613	1545	20.58	20240806	2835	-34.29	20240613	1545	20.58	20240806	4.23	N	289080	500	266 억		0	N	N	0	N	00	N
63	20240821	111050	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1850	-51	5	-2.68	241973163	129761	34.66	1893	1900	1849	2470	1331	1901	1864.76	0.00	0	2856	1971	1936	1886	1851	1801	1953	1868	266	569	500	1330	1	1	53234000	985	22.84	1.32	03	0.24	81.00	1402.00	2835	20240613	-34.74	1545	20240806	19.74	2835	-34.74	20240613	1545	19.74	20240806	2835	-34.74	20240613	1545	19.74	20240806	4.23	N	289080	500	266 억		0	N	N	0	N	00	N
64	20240821	101055	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1872	-29	5	-1.53	115706851	61740	16.49	1893	1900	1863	2470	1331	1901	1874.10	0.00	0	10204	1971	1936	1886	1851	1801	1953	1868	266	569	500	1330	1	1	53234000	997	23.11	1.34	03	0.12	81.00	1402.00	2835	20240613	-33.97	1545	20240806	21.17	2835	-33.97	20240613	1545	21.17	20240806	2835	-33.97	20240613	1545	21.17	20240806	4.23	N	289080	500	266 억		0	N	N	0	N	00	N
65	20240821	091046	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1888	-13	5	-0.68	32885821	17452	4.66	1893	1900	1876	2470	1331	1901	1884.36	0.00	0	5248	1971	1936	1886	1851	1801	1953	1868	266	569	500	1330	1	1	53234000	1005	23.31	1.35	03	0.03	81.00	1402.00	2835	20240613	-33.40	1545	20240806	22.20	2835	-33.40	20240613	1545	22.20	20240806	2835	-33.40	20240613	1545	22.20	20240806	4.23	N	289080	500	266 억		0	N	N	0	N	00	N
66	20240820	161034	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1901	63	2	3.43	700955004	372719	97.21	1838	1921	1836	2385	1287	1838	1880.82	0.00	0	98856	1902	1870	1844	1812	1786	1857	1799	266	547	500	1280	1	1	53234000	1012	23.47	1.36	03	0.70	81.00	1402.00	2835	20240613	-32.95	1545	20240806	23.04	2835	-32.95	20240613	1545	23.04	20240806	2835	-32.95	20240613	1545	23.04	20240806	4.24	N	289080	500	266 억		0	N	N	0	N	00	N
67	20240820	151046	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1911	73	2	3.97	685754895	364719	95.12	1838	1921	1836	2385	1287	1838	1880.43	0.00	0	95455	1902	1870	1844	1812	1786	1857	1799	266	547	500	1280	1	1	53234000	1017	23.59	1.36	03	0.69	81.00	1402.00	2835	20240613	-32.59	1545	20240806	23.69	2835	-32.59	20240613	1545	23.69	20240806	2835	-32.59	20240613	1545	23.69	20240806	4.24	N	289080	500	266 억		0	N	N	0	N	00	N
68	20240820	141042	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1911	73	2	3.97	615898438	328117	85.58	1838	1921	1836	2385	1287	1838	1877.28	0.00	0	93833	1902	1870	1844	1812	1786	1857	1799	266	547	500	1280	1	1	53234000	1017	23.59	1.36	03	0.62	81.00	1402.00	2835	20240613	-32.59	1545	20240806	23.69	2835	-32.59	20240613	1545	23.69	20240806	2835	-32.59	20240613	1545	23.69	20240806	4.24	N	289080	500	266 억		0	N	N	0	N	00	N
69	20240820	131046	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1874	36	2	1.96	435590415	233049	60.78	1838	1887	1836	2385	1287	1838	1869.33	0.00	0	77824	1902	1870	1844	1812	1786	1857	1799	266	547	500	1280	1	1	53234000	998	23.14	1.34	03	0.44	81.00	1402.00	2835	20240613	-33.90	1545	20240806	21.29	2835	-33.90	20240613	1545	21.29	20240806	2835	-33.90	20240613	1545	21.29	20240806	4.24	N	289080	500	266 억		0	N	N	0	N	00	N
70	20240820	121038	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1875	37	2	2.01	396123965	211994	55.29	1838	1887	1836	2385	1287	1838	1868.82	0.00	0	73760	1902	1870	1844	1812	1786	1857	1799	266	547	500	1280	1	1	53234000	998	23.15	1.34	03	0.40	81.00	1402.00	2835	20240613	-33.86	1545	20240806	21.36	2835	-33.86	20240613	1545	21.36	20240806	2835	-33.86	20240613	1545	21.36	20240806	4.24	N	289080	500	266 억		0	N	N	0	N	00	N
71	20240820	111037	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1872	34	2	1.85	347602138	186113	48.54	1838	1887	1836	2385	1287	1838	1867.97	0.00	0	69627	1902	1870	1844	1812	1786	1857	1799	266	547	500	1280	1	1	53234000	997	23.11	1.34	03	0.35	81.00	1402.00	2835	20240613	-33.97	1545	20240806	21.17	2835	-33.97	20240613	1545	21.17	20240806	2835	-33.97	20240613	1545	21.17	20240806	4.24	N	289080	500	266 억		0	N	N	0	N	00	N
72	20240820	101034	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1873	35	2	1.90	317283732	169897	44.31	1838	1887	1836	2385	1287	1838	1867.81	0.00	0	72175	1902	1870	1844	1812	1786	1857	1799	266	547	500	1280	1	1	53234000	997	23.12	1.34	03	0.32	81.00	1402.00	2835	20240613	-33.93	1545	20240806	21.23	2835	-33.93	20240613	1545	21.23	20240806	2835	-33.93	20240613	1545	21.23	20240806	4.24	N	289080	500	266 억		0	N	N	0	N	00	N
73	20240820	091037	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1851	13	2	0.71	56659848	30754	8.02	1838	1852	1836	2385	1287	1838	1842.62	0.00	0	11829	1902	1870	1844	1812	1786	1857	1799	266	547	500	1280	1	1	53234000	985	22.85	1.32	03	0.06	81.00	1402.00	2835	20240613	-34.71	1545	20240806	19.81	2835	-34.71	20240613	1545	19.81	20240806	2835	-34.71	20240613	1545	19.81	20240806	4.24	N	289080	500	266 억		0	N	N	0	N	00	N
74	20240819	161025	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1838	28	2	1.55	699941922	379064	287.76	1848	1876	1818	2350	1267	1810	1846.53	0.00	0	-112268	1832	1821	1809	1798	1786	1826	1803	266	540	500	1260	1	1	53234000	978	22.69	1.31	03	0.71	81.00	1402.00	2835	20240613	-35.17	1545	20240806	18.96	2835	-35.17	20240613	1545	18.96	20240806	2835	-35.17	20240613	1545	18.96	20240806	4.24	N	289080	500	266 억		0	N	N	0	N	00	N
75	20240819	151035	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1837	27	2	1.49	670569575	363082	275.63	1848	1876	1818	2350	1267	1810	1846.90	0.00	0	-113971	1832	1821	1809	1798	1786	1826	1803	266	540	500	1260	1	1	53234000	978	22.68	1.31	03	0.68	81.00	1402.00	2835	20240613	-35.20	1545	20240806	18.90	2835	-35.20	20240613	1545	18.90	20240806	2835	-35.20	20240613	1545	18.90	20240806	4.24	N	289080	500	266 억		0	N	N	0	N	00	N
76	20240819	141036	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1838	28	2	1.55	622716091	337123	255.92	1848	1876	1818	2350	1267	1810	1847.16	0.00	0	-108727	1832	1821	1809	1798	1786	1826	1803	266	540	500	1260	1	1	53234000	978	22.69	1.31	03	0.63	81.00	1402.00	2835	20240613	-35.17	1545	20240806	18.96	2835	-35.17	20240613	1545	18.96	20240806	2835	-35.17	20240613	1545	18.96	20240806	4.24	N	289080	500	266 억		0	N	N	0	N	00	N
77	20240819	131031	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1842	32	2	1.77	612646113	331643	251.76	1848	1876	1818	2350	1267	1810	1847.32	0.00	0	-108321	1832	1821	1809	1798	1786	1826	1803	266	540	500	1260	1	1	53234000	981	22.74	1.31	03	0.62	81.00	1402.00	2835	20240613	-35.03	1545	20240806	19.22	2835	-35.03	20240613	1545	19.22	20240806	2835	-35.03	20240613	1545	19.22	20240806	4.24	N	289080	500	266 억		0	N	N	0	N	00	N
78	20240819	121030	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1836	26	2	1.44	591023724	319875	242.83	1848	1876	1818	2350	1267	1810	1847.69	0.00	0	-104533	1832	1821	1809	1798	1786	1826	1803	266	540	500	1260	1	1	53234000	977	22.67	1.31	03	0.60	81.00	1402.00	2835	20240613	-35.24	1545	20240806	18.83	2835	-35.24	20240613	1545	18.83	20240806	2835	-35.24	20240613	1545	18.83	20240806	4.24	N	289080	500	266 억		0	N	N	0	N	00	N
79	20240819	111032	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1842	32	2	1.77	541605335	292970	222.40	1848	1876	1818	2350	1267	1810	1848.69	0.00	0	-91725	1832	1821	1809	1798	1786	1826	1803	266	540	500	1260	1	1	53234000	981	22.74	1.31	03	0.55	81.00	1402.00	2835	20240613	-35.03	1545	20240806	19.22	2835	-35.03	20240613	1545	19.22	20240806	2835	-35.03	20240613	1545	19.22	20240806	4.24	N	289080	500	266 억		0	N	N	0	N	00	N
80	20240819	101031	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1847	37	2	2.04	488490689	264126	200.51	1848	1876	1818	2350	1267	1810	1849.48	0.00	0	-91821	1832	1821	1809	1798	1786	1826	1803	266	540	500	1260	1	1	53234000	983	22.80	1.32	03	0.50	81.00	1402.00	2835	20240613	-34.85	1545	20240806	19.55	2835	-34.85	20240613	1545	19.55	20240806	2835	-34.85	20240613	1545	19.55	20240806	4.24	N	289080	500	266 억		0	N	N	0	N	00	N
81	20240819	091030	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1850	40	2	2.21	138201749	75093	57.01	1848	1855	1818	2350	1267	1810	1840.46	0.00	0	-13760	1832	1821	1809	1798	1786	1826	1803	266	540	500	1260	1	1	53234000	985	22.84	1.32	03	0.14	81.00	1402.00	2835	20240613	-34.74	1545	20240806	19.74	2835	-34.74	20240613	1545	19.74	20240806	2835	-34.74	20240613	1545	19.74	20240806	4.24	N	289080	500	266 억		0	N	N	0	N	00	N
82	20240816	161022	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1810	9	2	0.50	232761158	128826	55.29	1804	1820	1797	2340	1261	1801	1806.71	0.00	0	-23563	1852	1826	1803	1777	1754	1815	1766	266	539	500	1260	1	1	53234000	964	22.35	1.29	03	0.24	81.00	1402.00	2835	20240613	-36.16	1545	20240806	17.15	2835	-36.16	20240613	1545	17.15	20240806	2835	-36.16	20240613	1545	17.15	20240806	4.22	N	289080	500	266 억		0	N	N	0	N	00	N
83	20240816	151027	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1804	3	2	0.17	198029976	109622	47.05	1804	1820	1797	2340	1261	1801	1806.48	0.00	0	-18258	1852	1826	1803	1777	1754	1815	1766	266	539	500	1260	1	1	53234000	960	22.27	1.29	03	0.21	81.00	1402.00	2835	20240613	-36.37	1545	20240806	16.76	2835	-36.37	20240613	1545	16.76	20240806	2835	-36.37	20240613	1545	16.76	20240806	4.22	N	289080	500	266 억		0	N	N	0	N	00	N
84	20240816	141030	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1800	-1	5	-0.06	187173445	103599	44.47	1804	1820	1797	2340	1261	1801	1806.71	0.00	0	-19497	1852	1826	1803	1777	1754	1815	1766	266	539	500	1260	1	1	53234000	958	22.22	1.28	03	0.19	81.00	1402.00	2835	20240613	-36.51	1545	20240806	16.50	2835	-36.51	20240613	1545	16.50	20240806	2835	-36.51	20240613	1545	16.50	20240806	4.22	N	289080	500	266 억		0	N	N	0	N	00	N
85	20240816	131033	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1802	1	2	0.06	172180155	95274	40.89	1804	1820	1797	2340	1261	1801	1807.21	0.00	0	-22445	1852	1826	1803	1777	1754	1815	1766	266	539	500	1260	1	1	53234000	959	22.25	1.29	03	0.18	81.00	1402.00	2835	20240613	-36.44	1545	20240806	16.63	2835	-36.44	20240613	1545	16.63	20240806	2835	-36.44	20240613	1545	16.63	20240806	4.22	N	289080	500	266 억		0	N	N	0	N	00	N
86	20240816	121026	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1803	2	2	0.11	155449424	85976	36.90	1804	1820	1799	2340	1261	1801	1808.06	0.00	0	-17277	1852	1826	1803	1777	1754	1815	1766	266	539	500	1260	1	1	53234000	960	22.26	1.29	03	0.16	81.00	1402.00	2835	20240613	-36.40	1545	20240806	16.70	2835	-36.40	20240613	1545	16.70	20240806	2835	-36.40	20240613	1545	16.70	20240806	4.22	N	289080	500	266 억		0	N	N	0	N	00	N
87	20240816	111030	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1802	1	2	0.06	131600533	72755	31.23	1804	1820	1799	2340	1261	1801	1808.82	0.00	0	-12598	1852	1826	1803	1777	1754	1815	1766	266	539	500	1260	1	1	53234000	959	22.25	1.29	03	0.14	81.00	1402.00	2835	20240613	-36.44	1545	20240806	16.63	2835	-36.44	20240613	1545	16.63	20240806	2835	-36.44	20240613	1545	16.63	20240806	4.22	N	289080	500	266 억		0	N	N	0	N	00	N
88	20240816	101027	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1814	13	2	0.72	77087891	42561	18.27	1804	1820	1803	2340	1261	1801	1811.25	0.00	0	647	1852	1826	1803	1777	1754	1815	1766	266	539	500	1260	1	1	53234000	966	22.40	1.29	03	0.08	81.00	1402.00	2835	20240613	-36.01	1545	20240806	17.41	2835	-36.01	20240613	1545	17.41	20240806	2835	-36.01	20240613	1545	17.41	20240806	4.22	N	289080	500	266 억		0	N	N	0	N	00	N
89	20240816	091029	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1805	4	2	0.22	10907849	6036	2.59	1804	1818	1803	2340	1261	1801	1807.18	0.00	0	1116	1852	1826	1803	1777	1754	1815	1766	266	539	500	1260	1	1	53234000	961	22.28	1.29	03	0.01	81.00	1402.00	2835	20240613	-36.33	1545	20240806	16.83	2835	-36.33	20240613	1545	16.83	20240806	2835	-36.33	20240613	1545	16.83	20240806	4.22	N	289080	500	266 억		0	N	N	0	N	00	N
90	20240814	161029	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1801	-6	5	-0.33	410856173	227005	114.65	1811	1829	1780	2345	1265	1807	1809.90	0.00	0	17881	1844	1825	1794	1775	1744	1810	1760	266	538	500	1260	1	1	53234000	959	22.23	1.28	03	0.43	81.00	1402.00	2835	20240613	-36.47	1545	20240806	16.57	2835	-36.47	20240613	1545	16.57	20240806	2835	-36.47	20240613	1545	16.57	20240806	4.19	N	289080	500	266 억		0	N	N	0	N	00	N
91	20240814	151029	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1804	-3	5	-0.17	402530104	222385	112.31	1811	1829	1780	2345	1265	1807	1810.06	0.00	0	16944	1844	1825	1794	1775	1744	1810	1760	266	538	500	1260	1	1	53234000	960	22.27	1.29	03	0.42	81.00	1402.00	2835	20240613	-36.37	1545	20240806	16.76	2835	-36.37	20240613	1545	16.76	20240806	2835	-36.37	20240613	1545	16.76	20240806	4.19	N	289080	500	266 억		0	N	N	0	N	00	N
92	20240814	141034	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1801	-6	5	-0.33	367420417	202930	102.49	1811	1829	1780	2345	1265	1807	1810.58	0.00	0	6367	1844	1825	1794	1775	1744	1810	1760	266	538	500	1260	1	1	53234000	959	22.23	1.28	03	0.38	81.00	1402.00	2835	20240613	-36.47	1545	20240806	16.57	2835	-36.47	20240613	1545	16.57	20240806	2835	-36.47	20240613	1545	16.57	20240806	4.19	N	289080	500	266 억		0	N	N	0	N	00	N
93	20240814	131032	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1817	10	2	0.55	184783760	101612	51.32	1811	1829	1810	2345	1265	1807	1818.52	0.00	0	38627	1844	1825	1794	1775	1744	1810	1760	266	538	500	1260	1	1	53234000	967	22.43	1.30	03	0.19	81.00	1402.00	2835	20240613	-35.91	1545	20240806	17.61	2835	-35.91	20240613	1545	17.61	20240806	2835	-35.91	20240613	1545	17.61	20240806	4.19	N	289080	500	266 억		0	N	N	0	N	00	N
94	20240814	121026	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1821	14	2	0.77	165528472	91018	45.97	1811	1829	1810	2345	1265	1807	1818.63	0.00	0	34336	1844	1825	1794	1775	1744	1810	1760	266	538	500	1260	1	1	53234000	969	22.48	1.30	03	0.17	81.00	1402.00	2835	20240613	-35.77	1545	20240806	17.86	2835	-35.77	20240613	1545	17.86	20240806	2835	-35.77	20240613	1545	17.86	20240806	4.19	N	289080	500	266 억		0	N	N	0	N	00	N
95	20240814	111021	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1819	12	2	0.66	123253087	67783	34.23	1811	1829	1810	2345	1265	1807	1818.35	0.00	0	24275	1844	1825	1794	1775	1744	1810	1760	266	538	500	1260	1	1	53234000	968	22.46	1.30	03	0.13	81.00	1402.00	2835	20240613	-35.84	1545	20240806	17.73	2835	-35.84	20240613	1545	17.73	20240806	2835	-35.84	20240613	1545	17.73	20240806	4.19	N	289080	500	266 억		0	N	N	0	N	00	N
96	20240814	101018	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1818	11	2	0.61	51251651	28197	14.24	1811	1829	1810	2345	1265	1807	1817.63	0.00	0	10889	1844	1825	1794	1775	1744	1810	1760	266	538	500	1260	1	1	53234000	968	22.44	1.30	03	0.05	81.00	1402.00	2835	20240613	-35.87	1545	20240806	17.67	2835	-35.87	20240613	1545	17.67	20240806	2835	-35.87	20240613	1545	17.67	20240806	4.19	N	289080	500	266 억		0	N	N	0	N	00	N
97	20240814	091054	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1823	16	2	0.89	20867453	11476	5.80	1811	1829	1810	2345	1265	1807	1818.36	0.00	0	5349	1844	1825	1794	1775	1744	1810	1760	266	538	500	1260	1	1	53234000	970	22.51	1.30	03	0.02	81.00	1402.00	2835	20240613	-35.70	1545	20240806	17.99	2835	-35.70	20240613	1545	17.99	20240806	2835	-35.70	20240613	1545	17.99	20240806	4.19	N	289080	500	266 억		0	N	N	0	N	00	N
98	20240813	161013	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1807	29	2	1.63	353032915	196904	85.22	1812	1813	1763	2310	1245	1778	1792.90	0.00	0	-39643	1836	1806	1759	1729	1682	1822	1745	266	532	500	1240	1	1	53234000	962	22.31	1.29	03	0.37	81.00	1402.00	2835	20240613	-36.26	1545	20240806	16.96	2835	-36.26	20240613	1545	16.96	20240806	2835	-36.26	20240613	1545	16.96	20240806	4.18	N	289080	500	266 억		0	N	N	0	N	00	N
99	20240813	151020	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1803	25	2	1.41	340908021	190183	82.31	1812	1813	1763	2310	1245	1778	1792.53	0.00	0	-41360	1836	1806	1759	1729	1682	1822	1745	266	532	500	1240	1	1	53234000	960	22.26	1.29	03	0.36	81.00	1402.00	2835	20240613	-36.40	1545	20240806	16.70	2835	-36.40	20240613	1545	16.70	20240806	2835	-36.40	20240613	1545	16.70	20240806	4.18	N	289080	500	266 억		0	N	N	0	N	00	N
100	20240813	141018	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1796	18	2	1.01	265949334	148627	64.32	1812	1813	1763	2310	1245	1778	1789.37	0.00	0	-55045	1836	1806	1759	1729	1682	1822	1745	266	532	500	1240	1	1	53234000	956	22.17	1.28	03	0.28	81.00	1402.00	2835	20240613	-36.65	1545	20240806	16.25	2835	-36.65	20240613	1545	16.25	20240806	2835	-36.65	20240613	1545	16.25	20240806	4.18	N	289080	500	266 억		0	N	N	0	N	00	N
101	20240813	131018	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1798	20	2	1.12	258902151	144687	62.62	1812	1813	1763	2310	1245	1778	1789.39	0.00	0	-53888	1836	1806	1759	1729	1682	1822	1745	266	532	500	1240	1	1	53234000	957	22.20	1.28	03	0.27	81.00	1402.00	2835	20240613	-36.58	1545	20240806	16.38	2835	-36.58	20240613	1545	16.38	20240806	2835	-36.58	20240613	1545	16.38	20240806	4.18	N	289080	500	266 억		0	N	N	0	N	00	N
102	20240813	121013	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1796	18	2	1.01	227284181	127084	55.00	1812	1813	1763	2310	1245	1778	1788.46	0.00	0	-52400	1836	1806	1759	1729	1682	1822	1745	266	532	500	1240	1	1	53234000	956	22.17	1.28	03	0.24	81.00	1402.00	2835	20240613	-36.65	1545	20240806	16.25	2835	-36.65	20240613	1545	16.25	20240806	2835	-36.65	20240613	1545	16.25	20240806	4.18	N	289080	500	266 억		0	N	N	0	N	00	N
103	20240813	111012	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1777	-1	5	-0.06	202053468	112961	48.89	1812	1813	1763	2310	1245	1778	1788.70	0.00	0	-53307	1836	1806	1759	1729	1682	1822	1745	266	532	500	1240	1	1	53234000	946	21.94	1.27	03	0.21	81.00	1402.00	2835	20240613	-37.32	1545	20240806	15.02	2835	-37.32	20240613	1545	15.02	20240806	2835	-37.32	20240613	1545	15.02	20240806	4.18	N	289080	500	266 억		0	N	N	0	N	00	N
104	20240813	101011	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1788	10	2	0.56	181856088	101580	43.96	1812	1813	1763	2310	1245	1778	1790.27	0.00	0	-50295	1836	1806	1759	1729	1682	1822	1745	266	532	500	1240	1	1	53234000	952	22.07	1.28	03	0.19	81.00	1402.00	2835	20240613	-36.93	1545	20240806	15.73	2835	-36.93	20240613	1545	15.73	20240806	2835	-36.93	20240613	1545	15.73	20240806	4.18	N	289080	500	266 억		0	N	N	0	N	00	N
105	20240813	091017	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1810	32	2	1.80	56238439	31210	13.51	1812	1813	1794	2310	1245	1778	1801.94	0.00	0	-10894	1836	1806	1759	1729	1682	1822	1745	266	532	500	1240	1	1	53234000	964	22.35	1.29	03	0.06	81.00	1402.00	2835	20240613	-36.16	1545	20240806	17.15	2835	-36.16	20240613	1545	17.15	20240806	2835	-36.16	20240613	1545	17.15	20240806	4.18	N	289080	500	266 억		0	N	N	0	N	00	N
106	20240812	161002	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1778	46	2	2.66	407934881	230165	158.63	1744	1789	1712	2250	1213	1732	1772.36	0.00	0	-77316	1762	1746	1723	1707	1684	1755	1716	266	518	500	1210	1	1	53234000	947	21.95	1.27	03	0.43	81.00	1402.00	2835	20240613	-37.28	1545	20240806	15.08	2835	-37.28	20240613	1545	15.08	20240806	2835	-37.28	20240613	1545	15.08	20240806	4.14	N	289080	500	266 억		0	N	N	0	N	00	N
107	20240812	151006	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1776	44	2	2.54	402290595	226990	156.44	1744	1789	1712	2250	1213	1732	1772.28	0.00	0	-76730	1762	1746	1723	1707	1684	1755	1716	266	518	500	1210	1	1	53234000	945	21.93	1.27	03	0.43	81.00	1402.00	2835	20240613	-37.35	1545	20240806	14.95	2835	-37.35	20240613	1545	14.95	20240806	2835	-37.35	20240613	1545	14.95	20240806	4.14	N	289080	500	266 억		0	N	N	0	N	00	N
108	20240812	141006	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1777	45	2	2.60	382493895	215840	148.75	1744	1789	1712	2250	1213	1732	1772.12	0.00	0	-77762	1762	1746	1723	1707	1684	1755	1716	266	518	500	1210	1	1	53234000	946	21.94	1.27	03	0.41	81.00	1402.00	2835	20240613	-37.32	1545	20240806	15.02	2835	-37.32	20240613	1545	15.02	20240806	2835	-37.32	20240613	1545	15.02	20240806	4.14	N	289080	500	266 억		0	N	N	0	N	00	N
109	20240812	131001	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1775	43	2	2.48	372375618	210134	144.82	1744	1789	1712	2250	1213	1732	1772.09	0.00	0	-76734	1762	1746	1723	1707	1684	1755	1716	266	518	500	1210	1	1	53234000	945	21.91	1.27	03	0.39	81.00	1402.00	2835	20240613	-37.39	1545	20240806	14.89	2835	-37.39	20240613	1545	14.89	20240806	2835	-37.39	20240613	1545	14.89	20240806	4.14	N	289080	500	266 억		0	N	N	0	N	00	N
110	20240812	121002	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1776	44	2	2.54	346130494	195379	134.65	1744	1789	1712	2250	1213	1732	1771.58	0.00	0	-76058	1762	1746	1723	1707	1684	1755	1716	266	518	500	1210	1	1	53234000	945	21.93	1.27	03	0.37	81.00	1402.00	2835	20240613	-37.35	1545	20240806	14.95	2835	-37.35	20240613	1545	14.95	20240806	2835	-37.35	20240613	1545	14.95	20240806	4.14	N	289080	500	266 억		0	N	N	0	N	00	N
111	20240812	111006	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1779	47	2	2.71	316179086	178467	123.00	1744	1789	1712	2250	1213	1732	1771.64	0.00	0	-70866	1762	1746	1723	1707	1684	1755	1716	266	518	500	1210	1	1	53234000	947	21.96	1.27	03	0.34	81.00	1402.00	2835	20240613	-37.25	1545	20240806	15.15	2835	-37.25	20240613	1545	15.15	20240806	2835	-37.25	20240613	1545	15.15	20240806	4.14	N	289080	500	266 억		0	N	N	0	N	00	N
112	20240812	100954	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1767	35	2	2.02	265380892	149869	103.29	1744	1789	1712	2250	1213	1732	1770.75	0.00	0	-67211	1762	1746	1723	1707	1684	1755	1716	266	518	500	1210	1	1	53234000	941	21.81	1.26	03	0.28	81.00	1402.00	2835	20240613	-37.67	1545	20240806	14.37	2835	-37.67	20240613	1545	14.37	20240806	2835	-37.67	20240613	1545	14.37	20240806	4.14	N	289080	500	266 억		0	N	N	0	N	00	N
113	20240812	090953	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1735	3	2	0.17	16475409	9481	6.53	1744	1746	1712	2250	1213	1732	1737.73	0.00	0	-4600	1762	1746	1723	1707	1684	1755	1716	266	518	500	1210	1	1	53234000	924	21.42	1.24	03	0.02	81.00	1402.00	2835	20240613	-38.80	1545	20240806	12.30	2835	-38.80	20240613	1545	12.30	20240806	2835	-38.80	20240613	1545	12.30	20240806	4.14	N	289080	500	266 억		0	N	N	0	N	00	N
114	20240809	160949	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1732	50	2	2.97	248919978	144459	61.08	1700	1739	1700	2185	1178	1682	1723.12	0.00	0	-3780	1741	1711	1662	1632	1583	1726	1647	266	503	500	1170	1	1	53234000	922	21.38	1.24	03	0.27	81.00	1402.00	2835	20240613	-38.91	1545	20240806	12.10	2835	-38.91	20240613	1545	12.10	20240806	2835	-38.91	20240613	1545	12.10	20240806	4.39	N	289080	500	266 억		0	N	N	0	N	00	N
115	20240809	151011	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1721	39	2	2.32	223110285	129547	54.78	1700	1739	1700	2185	1178	1682	1722.23	0.00	0	2159	1741	1711	1662	1632	1583	1726	1647	266	503	500	1170	1	1	53234000	916	21.25	1.23	03	0.24	81.00	1402.00	2835	20240613	-39.29	1545	20240806	11.39	2835	-39.29	20240613	1545	11.39	20240806	2835	-39.29	20240613	1545	11.39	20240806	4.39	N	289080	500	266 억		0	N	N	0	N	00	N
116	20240809	141017	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1712	30	2	1.78	215861761	125330	52.99	1700	1739	1700	2185	1178	1682	1722.35	0.00	0	3234	1741	1711	1662	1632	1583	1726	1647	266	503	500	1170	1	1	53234000	911	21.14	1.22	03	0.24	81.00	1402.00	2835	20240613	-39.61	1545	20240806	10.81	2835	-39.61	20240613	1545	10.81	20240806	2835	-39.61	20240613	1545	10.81	20240806	4.39	N	289080	500	266 억		0	N	N	0	N	00	N
117	20240809	131008	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1729	47	2	2.79	177076791	102741	43.44	1700	1739	1700	2185	1178	1682	1723.53	0.00	0	12750	1741	1711	1662	1632	1583	1726	1647	266	503	500	1170	1	1	53234000	920	21.35	1.23	03	0.19	81.00	1402.00	2835	20240613	-39.01	1545	20240806	11.91	2835	-39.01	20240613	1545	11.91	20240806	2835	-39.01	20240613	1545	11.91	20240806	4.39	N	289080	500	266 억		0	N	N	0	N	00	N
118	20240809	121007	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1726	44	2	2.62	163292638	94755	40.07	1700	1739	1700	2185	1178	1682	1723.31	0.00	0	13432	1741	1711	1662	1632	1583	1726	1647	266	503	500	1170	1	1	53234000	919	21.31	1.23	03	0.18	81.00	1402.00	2835	20240613	-39.12	1545	20240806	11.72	2835	-39.12	20240613	1545	11.72	20240806	2835	-39.12	20240613	1545	11.72	20240806	4.39	N	289080	500	266 억		0	N	N	0	N	00	N
119	20240809	110959	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1722	40	2	2.38	155707404	90353	38.20	1700	1739	1700	2185	1178	1682	1723.32	0.00	0	13769	1741	1711	1662	1632	1583	1726	1647	266	503	500	1170	1	1	53234000	917	21.26	1.23	03	0.17	81.00	1402.00	2835	20240613	-39.26	1545	20240806	11.46	2835	-39.26	20240613	1545	11.46	20240806	2835	-39.26	20240613	1545	11.46	20240806	4.39	N	289080	500	266 억		0	N	N	0	N	00	N
120	20240809	101007	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1726	44	2	2.62	104656128	60755	25.69	1700	1739	1700	2185	1178	1682	1722.59	0.00	0	13293	1741	1711	1662	1632	1583	1726	1647	266	503	500	1170	1	1	53234000	919	21.31	1.23	03	0.11	81.00	1402.00	2835	20240613	-39.12	1545	20240806	11.72	2835	-39.12	20240613	1545	11.72	20240806	2835	-39.12	20240613	1545	11.72	20240806	4.39	N	289080	500	266 억		0	N	N	0	N	00	N
121	20240809	091003	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1737	55	2	3.27	62304540	36271	15.34	1700	1737	1700	2185	1178	1682	1717.75	0.00	0	12404	1741	1711	1662	1632	1583	1726	1647	266	503	500	1170	1	1	53234000	925	21.44	1.24	03	0.07	81.00	1402.00	2835	20240613	-38.73	1545	20240806	12.43	2835	-38.73	20240613	1545	12.43	20240806	2835	-38.73	20240613	1545	12.43	20240806	4.39	N	289080	500	266 억		0	N	N	0	N	00	N
122	20240808	160944	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1682	-1	5	-0.06	381839966	229828	62.58	1667	1692	1613	2185	1179	1683	1661.42	0.00	0	-58229	1745	1713	1682	1650	1619	1730	1667	266	502	500	1170	1	1	53234000	895	20.77	1.20	03	0.43	81.00	1402.00	2835	20240613	-40.67	1545	20240806	8.87	2835	-40.67	20240613	1545	8.87	20240806	2835	-40.67	20240613	1545	8.87	20240806	4.72	N	289080	500	266 억		0	N	N	73	N	00	N
123	20240808	150959	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1683	0	3	0.00	371829610	223876	60.96	1667	1692	1613	2185	1179	1683	1660.87	0.00	0	-53435	1745	1713	1682	1650	1619	1730	1667	266	502	500	1170	1	1	53234000	896	20.78	1.20	03	0.42	81.00	1402.00	2835	20240613	-40.63	1545	20240806	8.93	2835	-40.63	20240613	1545	8.93	20240806	2835	-40.63	20240613	1545	8.93	20240806	4.72	N	289080	500	266 억		0	N	N	73	N	00	N
124	20240808	141000	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1672	-11	5	-0.65	279187840	168440	45.87	1667	1692	1613	2185	1179	1683	1657.49	0.00	0	-33982	1745	1713	1682	1650	1619	1730	1667	266	502	500	1170	1	1	53234000	890	20.64	1.19	03	0.32	81.00	1402.00	2835	20240613	-41.02	1545	20240806	8.22	2835	-41.02	20240613	1545	8.22	20240806	2835	-41.02	20240613	1545	8.22	20240806	4.72	N	289080	500	266 억		0	N	N	73	N	00	N
125	20240808	130958	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1669	-14	5	-0.83	259212222	156464	42.60	1667	1692	1613	2185	1179	1683	1656.69	0.00	0	-30463	1745	1713	1682	1650	1619	1730	1667	266	502	500	1170	1	1	53234000	888	20.60	1.19	03	0.29	81.00	1402.00	2835	20240613	-41.13	1545	20240806	8.03	2835	-41.13	20240613	1545	8.03	20240806	2835	-41.13	20240613	1545	8.03	20240806	4.72	N	289080	500	266 억		0	N	N	73	N	00	N
126	20240808	121002	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1686	3	2	0.18	220391001	133319	36.30	1667	1692	1613	2185	1179	1683	1653.11	0.00	0	-26168	1745	1713	1682	1650	1619	1730	1667	266	502	500	1170	1	1	53234000	898	20.81	1.20	03	0.25	81.00	1402.00	2835	20240613	-40.53	1545	20240806	9.13	2835	-40.53	20240613	1545	9.13	20240806	2835	-40.53	20240613	1545	9.13	20240806	4.72	N	289080	500	266 억		0	N	N	73	N	00	N
127	20240808	110956	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1679	-4	5	-0.24	176902178	107481	29.27	1667	1679	1613	2185	1179	1683	1645.89	0.00	0	-33481	1745	1713	1682	1650	1619	1730	1667	266	502	500	1170	1	1	53234000	894	20.73	1.20	03	0.20	81.00	1402.00	2835	20240613	-40.78	1545	20240806	8.67	2835	-40.78	20240613	1545	8.67	20240806	2835	-40.78	20240613	1545	8.67	20240806	4.72	N	289080	500	266 억		0	N	N	73	N	00	N
128	20240808	100953	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1640	-43	5	-2.55	124757388	76058	20.71	1667	1676	1613	2185	1179	1683	1640.29	0.00	0	-34411	1745	1713	1682	1650	1619	1730	1667	266	502	500	1170	1	1	53234000	873	20.25	1.17	03	0.14	81.00	1402.00	2835	20240613	-42.15	1545	20240806	6.15	2835	-42.15	20240613	1545	6.15	20240806	2835	-42.15	20240613	1545	6.15	20240806	4.72	N	289080	500	266 억		0	N	N	73	N	00	N
129	20240808	090948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1669	-14	5	-0.83	2072242	1244	0.34	1667	1676	1662	2185	1179	1683	1665.79	0.00	0	-283	1745	1713	1682	1650	1619	1730	1667	266	502	500	1170	1	1	53234000	888	20.60	1.19	03	0.00	81.00	1402.00	2835	20240613	-41.13	1545	20240806	8.03	2835	-41.13	20240613	1545	8.03	20240806	2835	-41.13	20240613	1545	8.03	20240806	4.72	N	289080	500	266 억		0	N	N	73	N	00	N
130	20240807	160934	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1683	15	2	0.90	617396626	365651	48.50	1651	1714	1651	2165	1168	1668	1688.55	0.00	0	83285	1778	1723	1634	1579	1490	1750	1606	266	497	500	1160	1	1	53234000	896	20.78	1.20	03	0.69	81.00	1402.00	2835	20240613	-40.63	1545	20240806	8.93	2835	-40.63	20240613	1545	8.93	20240806	2835	-40.63	20240613	1545	8.93	20240806	5.09	N	289080	500	266 억		0	N	N	73	N	00	N
131	20240807	150946	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1689	21	2	1.26	599768896	355181	47.11	1651	1714	1651	2165	1168	1668	1688.70	0.00	0	84915	1778	1723	1634	1579	1490	1750	1606	266	497	500	1160	1	1	53234000	899	20.85	1.20	03	0.67	81.00	1402.00	2835	20240613	-40.42	1545	20240806	9.32	2835	-40.42	20240613	1545	9.32	20240806	2835	-40.42	20240613	1545	9.32	20240806	5.09	N	289080	500	266 억		0	N	N	0	N	00	N
132	20240807	140952	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1694	26	2	1.56	514359778	304560	40.40	1651	1714	1651	2165	1168	1668	1688.94	0.00	0	108126	1778	1723	1634	1579	1490	1750	1606	266	497	500	1160	1	1	53234000	902	20.91	1.21	03	0.57	81.00	1402.00	2835	20240613	-40.25	1545	20240806	9.64	2835	-40.25	20240613	1545	9.64	20240806	2835	-40.25	20240613	1545	9.64	20240806	5.09	N	289080	500	266 억		0	N	N	0	N	00	N
133	20240807	130947	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1695	27	2	1.62	422343536	250034	33.16	1651	1714	1651	2165	1168	1668	1689.25	0.00	0	92256	1778	1723	1634	1579	1490	1750	1606	266	497	500	1160	1	1	53234000	902	20.93	1.21	03	0.47	81.00	1402.00	2835	20240613	-40.21	1545	20240806	9.71	2835	-40.21	20240613	1545	9.71	20240806	2835	-40.21	20240613	1545	9.71	20240806	5.09	N	289080	500	266 억		0	N	N	0	N	00	N
134	20240807	120948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1712	44	2	2.64	364474710	215962	28.64	1651	1712	1651	2165	1168	1668	1687.79	0.00	0	85392	1778	1723	1634	1579	1490	1750	1606	266	497	500	1160	1	1	53234000	911	21.14	1.22	03	0.41	81.00	1402.00	2835	20240613	-39.61	1545	20240806	10.81	2835	-39.61	20240613	1545	10.81	20240806	2835	-39.61	20240613	1545	10.81	20240806	5.09	N	289080	500	266 억		0	N	N	0	N	00	N
135	20240807	110948	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1709	41	2	2.46	336959117	199856	26.51	1651	1709	1651	2165	1168	1668	1686.12	0.00	0	80761	1778	1723	1634	1579	1490	1750	1606	266	497	500	1160	1	1	53234000	910	21.10	1.22	03	0.38	81.00	1402.00	2835	20240613	-39.72	1545	20240806	10.61	2835	-39.72	20240613	1545	10.61	20240806	2835	-39.72	20240613	1545	10.61	20240806	5.09	N	289080	500	266 억		0	N	N	0	N	00	N
136	20240807	100940	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1686	18	2	1.08	243747280	144924	19.22	1651	1705	1651	2165	1168	1668	1682.01	0.00	0	59082	1778	1723	1634	1579	1490	1750	1606	266	497	500	1160	1	1	53234000	898	20.81	1.20	03	0.27	81.00	1402.00	2835	20240613	-40.53	1545	20240806	9.13	2835	-40.53	20240613	1545	9.13	20240806	2835	-40.53	20240613	1545	9.13	20240806	5.09	N	289080	500	266 억		0	N	N	0	N	00	N
137	20240807	091009	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1674	6	2	0.36	46726671	28185	3.74	1651	1674	1651	2165	1168	1668	1657.41	0.00	0	14115	1778	1723	1634	1579	1490	1750	1606	266	497	500	1160	1	1	53234000	891	20.67	1.19	03	0.05	81.00	1402.00	2835	20240613	-40.95	1545	20240806	8.35	2835	-40.95	20240613	1545	8.35	20240806	2835	-40.95	20240613	1545	8.35	20240806	5.09	N	289080	500	266 억		0	N	N	0	N	00	N
138	20240806	160929	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	1668	64	2	3.99	1218371101	749494	92.08	1545	1689	1545	2085	1123	1604	1625.55	0.00	0	231577	1956	1779	1682	1505	1408	1731	1457	266	481	500	1120	1	1	53234000	888	20.59	1.19	03	1.41	81.00	1402.00	2835	20240613	-41.16	1545	20240806	7.96	2835	-41.16	20240613	1545	7.96	20240806	2835	-41.16	20240613	1545	7.96	20240806	5.08	N	289080	500	266 억		0	N	N	0	N	00	N
139	20240806	150943	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	1669	65	2	4.05	1199729769	738306	90.71	1545	1689	1545	2085	1123	1604	1625.02	0.00	0	230471	1956	1779	1682	1505	1408	1731	1457	266	481	500	1120	1	1	53234000	888	20.60	1.19	03	1.39	81.00	1402.00	2835	20240613	-41.13	1545	20240806	8.03	2835	-41.13	20240613	1545	8.03	20240806	2835	-41.13	20240613	1545	8.03	20240806	5.08	N	289080	500	266 억		0	N	N	0	N	00	N
140	20240806	140938	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	1660	56	2	3.49	1093127145	674305	82.84	1545	1689	1545	2085	1123	1604	1621.15	0.00	0	187116	1956	1779	1682	1505	1408	1731	1457	266	481	500	1120	1	1	53234000	884	20.49	1.18	03	1.27	81.00	1402.00	2835	20240613	-41.45	1545	20240806	7.44	2835	-41.45	20240613	1545	7.44	20240806	2835	-41.45	20240613	1545	7.44	20240806	5.08	N	289080	500	266 억		0	N	N	0	N	00	N
141	20240806	130943	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	1674	70	2	4.36	1042945508	644106	79.13	1545	1689	1545	2085	1123	1604	1619.25	0.00	0	186149	1956	1779	1682	1505	1408	1731	1457	266	481	500	1120	1	1	53234000	891	20.67	1.19	03	1.21	81.00	1402.00	2835	20240613	-40.95	1545	20240806	8.35	2835	-40.95	20240613	1545	8.35	20240806	2835	-40.95	20240613	1545	8.35	20240806	5.08	N	289080	500	266 억		0	N	N	0	N	00	N
142	20240806	120945	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	1651	47	2	2.93	971756203	601191	73.86	1545	1689	1545	2085	1123	1604	1616.41	0.00	0	155356	1956	1779	1682	1505	1408	1731	1457	266	481	500	1120	1	1	53234000	879	20.38	1.18	03	1.13	81.00	1402.00	2835	20240613	-41.76	1545	20240806	6.86	2835	-41.76	20240613	1545	6.86	20240806	2835	-41.76	20240613	1545	6.86	20240806	5.08	N	289080	500	266 억		0	N	N	0	N	00	N
143	20240806	110931	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	1635	31	2	1.93	938914761	581214	71.41	1545	1689	1545	2085	1123	1604	1615.47	0.00	0	146771	1956	1779	1682	1505	1408	1731	1457	266	481	500	1120	1	1	53234000	870	20.19	1.17	03	1.09	81.00	1402.00	2835	20240613	-42.33	1545	20240806	5.83	2835	-42.33	20240613	1545	5.83	20240806	2835	-42.33	20240613	1545	5.83	20240806	5.08	N	289080	500	266 억		0	N	N	0	N	00	N
144	20240806	100931	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	1684	80	2	4.99	826588530	512951	63.02	1545	1689	1545	2085	1123	1604	1611.46	0.00	0	133463	1956	1779	1682	1505	1408	1731	1457	266	481	500	1120	1	1	53234000	896	20.79	1.20	03	0.96	81.00	1402.00	2835	20240613	-40.60	1545	20240806	9.00	2835	-40.60	20240613	1545	9.00	20240806	2835	-40.60	20240613	1545	9.00	20240806	5.08	N	289080	500	266 억		0	N	N	0	N	00	N
145	20240806	090938	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	1609	5	2	0.31	526916734	332690	40.87	1545	1640	1545	2085	1123	1604	1583.72	0.00	0	42172	1956	1779	1682	1505	1408	1731	1457	266	481	500	1120	1	1	53234000	857	19.86	1.15	03	0.62	81.00	1402.00	2835	20240613	-43.25	1545	20240806	4.14	2835	-43.25	20240613	1545	4.14	20240806	2835	-43.25	20240613	1545	4.14	20240806	5.08	N	289080	500	266 억		0	N	N	0	N	00	N
146	20240805	160918	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	1604	-259	5	-13.90	1326303423	786913	230.13	1803	1859	1585	2420	1305	1863	1686.64	0.00	0	62168	1949	1906	1883	1840	1817	1894	1828	266	557	500	1300	1	1	53234000	854	19.80	1.14	03	1.48	81.00	1402.00	2835	20240613	-43.42	1585	20240805	1.20	2835	-43.42	20240613	1585	1.20	20240805	2835	-43.42	20240613	1585	1.20	20240805	5.12	N	289080	500	266 억		0	N	N	2037	N	00	N
147	20240805	150935	55	60.00	KOSDAQ	신저가	금융	N	N	N	Y	60	N	1616	-247	5	-13.26	1162005511	684138	200.07	1803	1859	1590	2420	1305	1863	1698.50	0.00	0	46518	1949	1906	1883	1840	1817	1894	1828	266	557	500	1300	1	1	53234000	860	19.95	1.15	03	1.29	81.00	1402.00	2835	20240613	-43.00	1590	20240805	1.64	2835	-43.00	20240613	1590	1.64	20240805	2835	-43.00	20240613	1590	1.64	20240805	5.12	N	289080	500	266 억		0	N	N	2037	N	00	N
148	20240805	140935	58	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1698	-165	5	-8.86	778714795	447536	130.88	1803	1859	1698	2420	1305	1863	1740.00	0.00	0	-19233	1949	1906	1883	1840	1817	1894	1828	266	557	500	1300	1	1	53234000	904	20.96	1.21	03	0.84	81.00	1402.00	2835	20240613	-40.11	1678	20231024	1.19	2835	-40.11	20240613	1698	0.00	20240805	2835	-40.11	20240613	1678	1.19	20231024	5.12	N	289080	500	266 억		0	N	N	2037	N	00	N
149	20240805	130934	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1725	-138	5	-7.41	615468213	351776	102.87	1803	1859	1710	2420	1305	1863	1749.60	0.00	0	-1999	1949	1906	1883	1840	1817	1894	1828	266	557	500	1300	1	1	53234000	918	21.30	1.23	03	0.66	81.00	1402.00	2835	20240613	-39.15	1678	20231024	2.80	2835	-39.15	20240613	1710	0.88	20240805	2835	-39.15	20240613	1678	2.80	20231024	5.12	N	289080	500	266 억		0	N	N	2037	N	00	N
150	20240805	120929	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1738	-125	5	-6.71	433399987	246280	72.02	1803	1859	1736	2420	1305	1863	1759.79	0.00	0	-1988	1949	1906	1883	1840	1817	1894	1828	266	557	500	1300	1	1	53234000	925	21.46	1.24	03	0.46	81.00	1402.00	2835	20240613	-38.69	1678	20231024	3.58	2835	-38.69	20240613	1736	0.12	20240805	2835	-38.69	20240613	1678	3.58	20231024	5.12	N	289080	500	266 억		0	N	N	2037	N	00	N
151	20240805	110928	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1748	-115	5	-6.17	327441893	185522	54.25	1803	1859	1748	2420	1305	1863	1764.98	0.00	0	1168	1949	1906	1883	1840	1817	1894	1828	266	557	500	1300	1	1	53234000	931	21.58	1.25	03	0.35	81.00	1402.00	2835	20240613	-38.34	1678	20231024	4.17	2835	-38.34	20240613	1748	0.00	20240805	2835	-38.34	20240613	1678	4.17	20231024	5.12	N	289080	500	266 억		0	N	N	2037	N	00	N
152	20240805	100925	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1755	-108	5	-5.80	229471545	129597	37.90	1803	1859	1749	2420	1305	1863	1770.65	0.00	0	5922	1949	1906	1883	1840	1817	1894	1828	266	557	500	1300	1	1	53234000	934	21.67	1.25	03	0.24	81.00	1402.00	2835	20240613	-38.10	1678	20231024	4.59	2835	-38.10	20240613	1749	0.34	20240805	2835	-38.10	20240613	1678	4.59	20231024	5.12	N	289080	500	266 억		0	N	N	2037	N	00	N
153	20240805	090919	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1774	-89	5	-4.78	70181615	39094	11.43	1803	1859	1773	2420	1305	1863	1795.20	0.00	0	-2139	1949	1906	1883	1840	1817	1894	1828	266	557	500	1300	1	1	53234000	944	21.90	1.27	03	0.07	81.00	1402.00	2835	20240613	-37.43	1678	20231024	5.72	2835	-37.43	20240613	1773	0.06	20240805	2835	-37.43	20240613	1678	5.72	20231024	5.12	N	289080	500	266 억		0	N	N	2037	N	00	N
154	20240802	160912	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1863	-75	5	-3.87	633761462	336354	435.26	1926	1926	1860	2515	1357	1938	1884.28	0.00	0	-104772	1960	1948	1933	1921	1906	1955	1928	266	577	500	1350	1	1	53234000	992	23.00	1.33	03	0.63	81.00	1402.00	2835	20240613	-34.29	1678	20231024	11.03	2835	-34.29	20240613	1860	0.16	20240802	2835	-34.29	20240613	1678	11.03	20231024	5.14	N	289080	500	266 억		0	N	N	2037	N	00	N
155	20240802	150911	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1872	-66	5	-3.41	599570990	318016	411.53	1926	1926	1860	2515	1357	1938	1885.35	0.00	0	-103411	1960	1948	1933	1921	1906	1955	1928	266	577	500	1350	1	1	53234000	997	23.11	1.34	03	0.60	81.00	1402.00	2835	20240613	-33.97	1678	20231024	11.56	2835	-33.97	20240613	1860	0.65	20240802	2835	-33.97	20240613	1678	11.56	20231024	5.14	N	289080	500	266 억		0	N	N	41	N	00	N
156	20240802	140915	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1875	-63	5	-3.25	533413266	282568	365.66	1926	1926	1868	2515	1357	1938	1887.73	0.00	0	-94488	1960	1948	1933	1921	1906	1955	1928	266	577	500	1350	1	1	53234000	998	23.15	1.34	03	0.53	81.00	1402.00	2835	20240613	-33.86	1678	20231024	11.74	2835	-33.86	20240613	1868	0.37	20240802	2835	-33.86	20240613	1678	11.74	20231024	5.14	N	289080	500	266 억		0	N	N	41	N	00	N
157	20240802	130913	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1888	-50	5	-2.58	428400816	226592	293.22	1926	1926	1879	2515	1357	1938	1890.63	0.00	0	-86774	1960	1948	1933	1921	1906	1955	1928	266	577	500	1350	1	1	53234000	1005	23.31	1.35	03	0.43	81.00	1402.00	2835	20240613	-33.40	1678	20231024	12.51	2835	-33.40	20240613	1879	0.48	20240802	2835	-33.40	20240613	1678	12.51	20231024	5.14	N	289080	500	266 억		0	N	N	41	N	00	N
158	20240802	120912	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1885	-53	5	-2.73	389583994	205991	266.56	1926	1926	1879	2515	1357	1938	1891.27	0.00	0	-85632	1960	1948	1933	1921	1906	1955	1928	266	577	500	1350	1	1	53234000	1003	23.27	1.34	03	0.39	81.00	1402.00	2835	20240613	-33.51	1678	20231024	12.34	2835	-33.51	20240613	1879	0.32	20240802	2835	-33.51	20240613	1678	12.34	20231024	5.14	N	289080	500	266 억		0	N	N	41	N	00	N
159	20240802	110913	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1897	-41	5	-2.12	256195713	135230	174.99	1926	1926	1884	2515	1357	1938	1894.52	0.00	0	-36344	1960	1948	1933	1921	1906	1955	1928	266	577	500	1350	1	1	53234000	1010	23.42	1.35	03	0.25	81.00	1402.00	2835	20240613	-33.09	1678	20231024	13.05	2835	-33.09	20240613	1884	0.69	20240802	2835	-33.09	20240613	1678	13.05	20231024	5.14	N	289080	500	266 억		0	N	N	41	N	00	N
160	20240802	100908	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1902	-36	5	-1.86	182706013	96415	124.77	1926	1926	1884	2515	1357	1938	1895.00	0.00	0	-44862	1960	1948	1933	1921	1906	1955	1928	266	577	500	1350	1	1	53234000	1013	23.48	1.36	03	0.18	81.00	1402.00	2835	20240613	-32.91	1678	20231024	13.35	2835	-32.91	20240613	1884	0.96	20240802	2835	-32.91	20240613	1678	13.35	20231024	5.14	N	289080	500	266 억		0	N	N	41	N	00	N
161	20240802	090915	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1910	-28	5	-1.44	7602146	3966	5.13	1926	1926	1910	2515	1357	1938	1916.83	0.00	0	-866	1960	1948	1933	1921	1906	1955	1928	266	577	500	1350	1	1	53234000	1017	23.58	1.36	03	0.01	81.00	1402.00	2835	20240613	-32.63	1678	20231024	13.83	2835	-32.63	20240613	1886	1.27	20240731	2835	-32.63	20240613	1678	13.83	20231024	5.14	N	289080	500	266 억		0	N	N	41	N	00	N
162	20240801	160909	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1938	22	2	1.15	148596962	76838	28.55	1918	1945	1918	2490	1342	1916	1933.90	0.00	0	15381	1950	1932	1909	1891	1868	1942	1901	266	574	500	1340	1	1	53234000	1032	23.93	1.38	03	0.14	81.00	1402.00	2835	20240613	-31.64	1678	20231024	15.49	2835	-31.64	20240613	1886	2.76	20240731	2835	-31.64	20240613	1678	15.49	20231024	5.13	N	289080	500	266 억		0	N	N	41	N	00	N
163	20240801	150930	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1938	22	2	1.15	140100022	72451	26.92	1918	1945	1918	2490	1342	1916	1933.72	0.00	0	15940	1950	1932	1909	1891	1868	1942	1901	266	574	500	1340	1	1	53234000	1032	23.93	1.38	03	0.14	81.00	1402.00	2835	20240613	-31.64	1678	20231024	15.49	2835	-31.64	20240613	1886	2.76	20240731	2835	-31.64	20240613	1678	15.49	20231024	5.13	N	289080	500	266 억		0	N	N	62	N	00	N
164	20240801	140920	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1939	23	2	1.20	119601940	61854	22.98	1918	1945	1918	2490	1342	1916	1933.62	0.00	0	16242	1950	1932	1909	1891	1868	1942	1901	266	574	500	1340	1	1	53234000	1032	23.94	1.38	03	0.12	81.00	1402.00	2835	20240613	-31.60	1678	20231024	15.55	2835	-31.60	20240613	1886	2.81	20240731	2835	-31.60	20240613	1678	15.55	20231024	5.13	N	289080	500	266 억		0	N	N	62	N	00	N
165	20240801	130912	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1936	20	2	1.04	97914081	50644	18.81	1918	1945	1918	2490	1342	1916	1933.38	0.00	0	16202	1950	1932	1909	1891	1868	1942	1901	266	574	500	1340	1	1	53234000	1031	23.90	1.38	03	0.10	81.00	1402.00	2835	20240613	-31.71	1678	20231024	15.38	2835	-31.71	20240613	1886	2.65	20240731	2835	-31.71	20240613	1678	15.38	20231024	5.13	N	289080	500	266 억		0	N	N	62	N	00	N
166	20240801	120916	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1938	22	2	1.15	88733824	45899	17.05	1918	1945	1918	2490	1342	1916	1933.24	0.00	0	16175	1950	1932	1909	1891	1868	1942	1901	266	574	500	1340	1	1	53234000	1032	23.93	1.38	03	0.09	81.00	1402.00	2835	20240613	-31.64	1678	20231024	15.49	2835	-31.64	20240613	1886	2.76	20240731	2835	-31.64	20240613	1678	15.49	20231024	5.13	N	289080	500	266 억		0	N	N	62	N	00	N
167	20240801	110917	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1935	19	2	0.99	66685902	34505	12.82	1918	1945	1918	2490	1342	1916	1932.64	0.00	0	13303	1950	1932	1909	1891	1868	1942	1901	266	574	500	1340	1	1	53234000	1030	23.89	1.38	03	0.06	81.00	1402.00	2835	20240613	-31.75	1678	20231024	15.32	2835	-31.75	20240613	1886	2.60	20240731	2835	-31.75	20240613	1678	15.32	20231024	5.13	N	289080	500	266 억		0	N	N	62	N	00	N
168	20240801	100912	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1935	19	2	0.99	44721600	23124	8.59	1918	1945	1918	2490	1342	1916	1933.99	0.00	0	11334	1950	1932	1909	1891	1868	1942	1901	266	574	500	1340	1	1	53234000	1030	23.89	1.38	03	0.04	81.00	1402.00	2835	20240613	-31.75	1678	20231024	15.32	2835	-31.75	20240613	1886	2.60	20240731	2835	-31.75	20240613	1678	15.32	20231024	5.13	N	289080	500	266 억		0	N	N	62	N	00	N
169	20240801	090903	55	60.00	KOSDAQ		금융	N	N	N	Y	60	N	1926	10	2	0.52	10714595	5570	2.07	1918	1928	1918	2490	1342	1916	1923.63	0.00	0	1024	1950	1932	1909	1891	1868	1942	1901	266	574	500	1340	1	1	53234000	1025	23.78	1.37	03	0.01	81.00	1402.00	2835	20240613	-32.06	1678	20231024	14.78	2835	-32.06	20240613	1886	2.12	20240731	2835	-32.06	20240613	1678	14.78	20231024	5.13	N	289080	500	266 억		0	N	N	62	N	00	N