KissMeData/430700/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	161244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	6377335	3011	30.21	2145	2150	2110	2785	1505	2145	2118.01	0.27	0	116	2145	2145	2145	2145	2145	2145	2145	5	640	100	1450	5	1	5240000	113	42.16	1.06	12	0.06	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		13936	N	N	0	N	00	N
3	20240830	151300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	6150415	2905	29.15	2145	2150	2110	2785	1505	2145	2117.18	0.27	0	116	2145	2145	2145	2145	2145	2145	2145	5	640	100	1450	5	1	5240000	112	41.96	1.05	12	0.06	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		13936	N	N	0	N	00	N
4	20240830	141258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	6020465	2844	28.53	2145	2150	2110	2785	1505	2145	2116.90	0.27	0	116	2145	2145	2145	2145	2145	2145	2145	5	640	100	1450	5	1	5240000	112	41.86	1.05	12	0.05	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억		13936	N	N	0	N	00	N
5	20240830	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	6020465	2844	28.53	2145	2150	2110	2785	1505	2145	2116.90	0.27	0	116	2145	2145	2145	2145	2145	2145	2145	5	640	100	1450	5	1	5240000	112	41.86	1.05	12	0.05	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억		13936	N	N	0	N	00	N
6	20240830	121256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	5772805	2728	27.37	2145	2150	2110	2785	1505	2145	2116.13	0.27	0	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	1450	5	1	5240000	113	42.16	1.06	12	0.05	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		13936	N	N	0	N	00	N
7	20240830	111308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	5772805	2728	27.37	2145	2150	2110	2785	1505	2145	2116.13	0.27	0	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	1450	5	1	5240000	113	42.16	1.06	12	0.05	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		13936	N	N	0	N	00	N
8	20240830	101302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	5772805	2728	27.37	2145	2150	2110	2785	1505	2145	2116.13	0.27	0	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	1450	5	1	5240000	113	42.16	1.06	12	0.05	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		13936	N	N	0	N	00	N
9	20240830	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	5764205	2724	27.33	2145	2145	2110	2785	1505	2145	2116.08	0.27	0	0	2145	2145	2145	2145	2145	2145	2145	5	640	100	1450	5	1	5240000	112	42.06	1.06	12	0.05	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		13936	N	N	0	N	00	N
10	20240829	161306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	21379215	9967	201.64	2145	2145	2145	2785	1505	2145	2145.00	0.27	0	-28	2168	2156	2148	2136	2128	2152	2132	5	640	100	1450	5	1	5240000	112	42.06	1.06	12	0.19	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		13964	N	N	0	N	00	N
11	20240829	151319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	20933055	9759	197.43	2145	2145	2145	2785	1505	2145	2145.00	0.27	0	-11	2168	2156	2148	2136	2128	2152	2132	5	640	100	1450	5	1	5240000	112	42.06	1.06	12	0.19	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		13964	N	N	0	N	00	N
12	20240829	141319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	18054465	8417	170.28	2145	2145	2145	2785	1505	2145	2145.00	0.27	0	-11	2168	2156	2148	2136	2128	2152	2132	5	640	100	1450	5	1	5240000	112	42.06	1.06	12	0.16	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		13964	N	N	0	N	00	N
13	20240829	131319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	15064335	7023	142.08	2145	2145	2145	2785	1505	2145	2145.00	0.27	0	-11	2168	2156	2148	2136	2128	2152	2132	5	640	100	1450	5	1	5240000	112	42.06	1.06	12	0.13	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		13964	N	N	0	N	00	N
14	20240829	121318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	12160005	5669	114.69	2145	2145	2145	2785	1505	2145	2145.00	0.27	0	-11	2168	2156	2148	2136	2128	2152	2132	5	640	100	1450	5	1	5240000	112	42.06	1.06	12	0.11	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		13964	N	N	0	N	00	N
15	20240829	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	9109815	4247	85.92	2145	2145	2145	2785	1505	2145	2145.00	0.27	0	-11	2168	2156	2148	2136	2128	2152	2132	5	640	100	1450	5	1	5240000	112	42.06	1.06	12	0.08	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		13964	N	N	0	N	00	N
16	20240829	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	6280560	2928	59.24	2145	2145	2145	2785	1505	2145	2145.00	0.27	0	-11	2168	2156	2148	2136	2128	2152	2132	5	640	100	1450	5	1	5240000	112	42.06	1.06	12	0.06	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		13964	N	N	0	N	00	N
17	20240829	091318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	248820	116	2.35	2145	2145	2145	2785	1505	2145	2145.00	0.27	0	-28	2168	2156	2148	2136	2128	2152	2132	5	640	100	1450	5	1	5240000	112	42.06	1.06	12	0.00	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		13964	N	N	0	N	00	N
18	20240828	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	10579455	4943	103.28	2160	2160	2140	2785	1505	2145	2140.29	0.27	0	-117	2151	2147	2141	2137	2131	2150	2140	5	640	100	1450	5	1	5240000	112	42.06	1.06	12	0.09	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		14081	N	N	0	N	00	N
19	20240828	151243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	10421015	4869	101.73	2160	2160	2140	2785	1505	2145	2140.28	0.27	0	-117	2151	2147	2141	2137	2131	2150	2140	5	640	100	1450	5	1	5240000	112	41.96	1.05	12	0.09	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		14081	N	N	0	N	00	N
20	20240828	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	9421635	4402	91.98	2160	2160	2140	2785	1505	2145	2140.31	0.27	0	-117	2151	2147	2141	2137	2131	2150	2140	5	640	100	1450	5	1	5240000	112	41.96	1.05	12	0.08	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		14081	N	N	0	N	00	N
21	20240828	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	8477895	3961	82.76	2160	2160	2140	2785	1505	2145	2140.34	0.27	0	-117	2151	2147	2141	2137	2131	2150	2140	5	640	100	1450	5	1	5240000	112	41.96	1.05	12	0.08	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		14081	N	N	0	N	00	N
22	20240828	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	7480655	3495	73.03	2160	2160	2140	2785	1505	2145	2140.39	0.27	0	-117	2151	2147	2141	2137	2131	2150	2140	5	640	100	1450	5	1	5240000	112	41.96	1.05	12	0.07	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		14081	N	N	0	N	00	N
23	20240828	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	6487695	3031	63.33	2160	2160	2140	2785	1505	2145	2140.45	0.27	0	-117	2151	2147	2141	2137	2131	2150	2140	5	640	100	1450	5	1	5240000	112	41.96	1.05	12	0.06	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		14081	N	N	0	N	00	N
24	20240828	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	5293285	2473	51.67	2160	2160	2140	2785	1505	2145	2140.43	0.27	0	-117	2151	2147	2141	2137	2131	2150	2140	5	640	100	1450	5	1	5240000	112	42.06	1.06	12	0.05	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		14081	N	N	0	N	00	N
25	20240828	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.27	0	0	2151	2147	2141	2137	2131	2150	2140	5	640	100	1450	5	1	5240000	112	42.06	1.06	12	0.00	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		14081	N	N	0	N	00	N
26	20240827	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	10222560	4786	81.56	2135	2145	2135	2775	1495	2135	2135.93	0.27	0	0	2148	2141	2133	2126	2118	2137	2122	5	640	100	1450	5	1	5240000	112	42.06	1.06	12	0.09	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		14081	N	N	0	N	00	N
27	20240827	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	10207545	4779	81.44	2135	2145	2135	2775	1495	2135	2135.92	0.27	0	0	2148	2141	2133	2126	2118	2137	2122	5	640	100	1450	5	1	5240000	112	42.06	1.06	12	0.09	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		14081	N	N	0	N	00	N
28	20240827	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	8861480	4150	70.72	2135	2145	2135	2775	1495	2135	2135.30	0.27	0	0	2148	2141	2133	2126	2118	2137	2122	5	640	100	1450	5	1	5240000	112	41.86	1.05	12	0.08	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억		14081	N	N	0	N	00	N
29	20240827	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	8716300	4082	69.56	2135	2145	2135	2775	1495	2135	2135.30	0.27	0	0	2148	2141	2133	2126	2118	2137	2122	5	640	100	1450	5	1	5240000	112	41.96	1.05	12	0.08	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		14081	N	N	0	N	00	N
30	20240827	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	6082675	2849	48.55	2135	2145	2135	2775	1495	2135	2135.02	0.27	0	0	2148	2141	2133	2126	2118	2137	2122	5	640	100	1450	5	1	5240000	112	41.86	1.05	12	0.05	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억		14081	N	N	0	N	00	N
31	20240827	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	5869175	2749	46.85	2135	2145	2135	2775	1495	2135	2135.02	0.27	0	0	2148	2141	2133	2126	2118	2137	2122	5	640	100	1450	5	1	5240000	112	41.96	1.05	12	0.05	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		14081	N	N	0	N	00	N
32	20240827	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	4916940	2303	39.25	2135	2145	2135	2775	1495	2135	2135.02	0.27	0	0	2148	2141	2133	2126	2118	2137	2122	5	640	100	1450	5	1	5240000	112	42.06	1.06	12	0.04	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		14081	N	N	0	N	00	N
33	20240827	091244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	249795	117	1.99	2135	2135	2135	2775	1495	2135	2135.00	0.27	0	0	2148	2141	2133	2126	2118	2137	2122	5	640	100	1450	5	1	5240000	112	41.86	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억		14081	N	N	0	N	00	N
34	20240826	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	12509080	5868	21.42	2140	2140	2125	2780	1500	2140	2131.75	0.27	0	-309	2173	2156	2133	2116	2093	2165	2125	5	640	100	1450	5	1	5240000	112	41.86	1.05	12	0.11	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억		14390	N	N	0	N	00	N
35	20240826	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	12338280	5788	21.13	2140	2140	2125	2780	1500	2140	2131.70	0.27	0	-309	2173	2156	2133	2116	2093	2165	2125	5	640	100	1450	5	1	5240000	112	41.86	1.05	12	0.11	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억		14390	N	N	0	N	00	N
36	20240826	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	6938355	3249	11.86	2140	2140	2125	2780	1500	2140	2135.54	0.27	0	-309	2173	2156	2133	2116	2093	2165	2125	5	640	100	1450	5	1	5240000	111	41.67	1.05	12	0.06	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2090	1.67	20240103	2415	-12.01	20240409	2040	4.17	20231123	0.14	N	430700	100	5 억		14390	N	N	0	N	00	N
37	20240826	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	5491095	2570	9.38	2140	2140	2125	2780	1500	2140	2136.61	0.27	0	-309	2173	2156	2133	2116	2093	2165	2125	5	640	100	1450	5	1	5240000	111	41.67	1.05	12	0.05	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2090	1.67	20240103	2415	-12.01	20240409	2040	4.17	20231123	0.14	N	430700	100	5 억		14390	N	N	0	N	00	N
38	20240826	121233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	4386265	2053	7.49	2140	2140	2125	2780	1500	2140	2136.51	0.27	0	-309	2173	2156	2133	2116	2093	2165	2125	5	640	100	1450	5	1	5240000	112	41.86	1.05	12	0.04	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억		14390	N	N	0	N	00	N
39	20240826	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	3056535	1431	5.22	2140	2140	2125	2780	1500	2140	2135.94	0.27	0	-309	2173	2156	2133	2116	2093	2165	2125	5	640	100	1450	5	1	5240000	112	41.96	1.05	12	0.03	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		14390	N	N	0	N	00	N
40	20240826	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	2210880	1035	3.78	2140	2140	2125	2780	1500	2140	2136.12	0.27	0	-104	2173	2156	2133	2116	2093	2165	2125	5	640	100	1450	5	1	5240000	112	41.86	1.05	12	0.02	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억		14390	N	N	0	N	00	N
41	20240826	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	249940	117	0.43	2140	2140	2135	2780	1500	2140	2136.24	0.27	0	-29	2173	2156	2133	2116	2093	2165	2125	5	640	100	1450	5	1	5240000	112	41.86	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억		14390	N	N	0	N	00	N
42	20240823	161223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	58267020	27392	197.95	2130	2150	2110	2805	1515	2160	2127.15	0.27	0	-391	2176	2167	2156	2147	2136	2162	2142	5	645	100	1460	5	1	5240000	112	41.96	1.05	12	0.52	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		14321	N	N	0	N	00	N
43	20240823	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	57225045	26903	194.41	2130	2150	2110	2805	1515	2160	2127.09	0.27	0	-54	2176	2167	2156	2147	2136	2162	2142	5	645	100	1460	5	1	5240000	112	41.96	1.05	12	0.51	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		14321	N	N	0	N	00	N
44	20240823	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	54166980	25474	184.09	2130	2150	2110	2805	1515	2160	2126.36	0.27	0	58	2176	2167	2156	2147	2136	2162	2142	5	645	100	1460	5	1	5240000	113	42.16	1.06	12	0.49	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		14321	N	N	0	N	00	N
45	20240823	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	54166980	25474	184.09	2130	2150	2110	2805	1515	2160	2126.36	0.27	0	58	2176	2167	2156	2147	2136	2162	2142	5	645	100	1460	5	1	5240000	113	42.16	1.06	12	0.49	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		14321	N	N	0	N	00	N
46	20240823	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	54166980	25474	184.09	2130	2150	2110	2805	1515	2160	2126.36	0.27	0	58	2176	2167	2156	2147	2136	2162	2142	5	645	100	1460	5	1	5240000	113	42.16	1.06	12	0.49	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		14321	N	N	0	N	00	N
47	20240823	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-30	5	-1.39	52801370	24831	179.44	2130	2130	2110	2805	1515	2160	2126.43	0.27	0	59	2176	2167	2156	2147	2136	2162	2142	5	645	100	1460	5	1	5240000	112	41.76	1.05	12	0.47	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억		14321	N	N	0	N	00	N
48	20240823	101233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-30	5	-1.39	45640090	21465	155.12	2130	2130	2110	2805	1515	2160	2126.26	0.27	0	519	2176	2167	2156	2147	2136	2162	2142	5	645	100	1460	5	1	5240000	112	41.76	1.05	12	0.41	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억		14321	N	N	0	N	00	N
49	20240823	091233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-35	5	-1.62	30925750	14522	104.94	2130	2130	2125	2805	1515	2160	2129.58	0.27	0	0	2176	2167	2156	2147	2136	2162	2142	5	645	100	1460	5	1	5240000	111	41.67	1.05	12	0.28	51.00	2033.00	2415	20240409	-12.01	2040	20231123	4.17	2415	-12.01	20240409	2090	1.67	20240103	2415	-12.01	20240409	2040	4.17	20231123	0.14	N	430700	100	5 억		14321	N	N	0	N	00	N
50	20240822	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	29900310	13838	285.50	2165	2165	2145	2805	1515	2160	2160.74	0.29	0	-879	2176	2167	2151	2142	2126	2172	2147	5	645	100	1460	5	1	5240000	113	42.35	1.06	12	0.26	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		15183	N	N	0	N	00	N
51	20240822	151236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	29257650	13541	279.37	2165	2165	2145	2805	1515	2160	2160.67	0.29	0	-810	2176	2167	2151	2142	2126	2172	2147	5	645	100	1460	5	1	5240000	113	42.35	1.06	12	0.26	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		15183	N	N	0	N	00	N
52	20240822	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	5	2	0.23	23454765	10856	223.97	2165	2165	2145	2805	1515	2160	2160.53	0.29	0	-692	2176	2167	2151	2142	2126	2172	2147	5	645	100	1460	5	1	5240000	113	42.45	1.06	12	0.21	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		15183	N	N	0	N	00	N
53	20240822	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	16911875	7831	161.56	2165	2165	2145	2805	1515	2160	2159.61	0.29	0	-397	2176	2167	2151	2142	2126	2172	2147	5	645	100	1460	5	1	5240000	113	42.35	1.06	12	0.15	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		15183	N	N	0	N	00	N
54	20240822	121240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	10909675	5052	104.23	2165	2165	2145	2805	1515	2160	2159.48	0.29	0	-397	2176	2167	2151	2142	2126	2172	2147	5	645	100	1460	5	1	5240000	113	42.25	1.06	12	0.10	51.00	2033.00	2415	20240409	-10.77	2040	20231123	5.64	2415	-10.77	20240409	2090	3.11	20240103	2415	-10.77	20240409	2040	5.64	20231123	0.14	N	430700	100	5 억		15183	N	N	0	N	00	N
55	20240822	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	5072455	2349	48.46	2165	2165	2145	2805	1515	2160	2159.41	0.29	0	-373	2176	2167	2151	2142	2126	2172	2147	5	645	100	1460	5	1	5240000	113	42.35	1.06	12	0.04	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		15183	N	N	0	N	00	N
56	20240822	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	1768805	819	16.90	2165	2165	2145	2805	1515	2160	2159.71	0.29	0	-349	2176	2167	2151	2142	2126	2172	2147	5	645	100	1460	5	1	5240000	113	42.35	1.06	12	0.02	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		15183	N	N	0	N	00	N
57	20240822	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	681395	315	6.50	2165	2165	2145	2805	1515	2160	2163.16	0.29	0	-128	2176	2167	2151	2142	2126	2172	2147	5	645	100	1460	5	1	5240000	112	42.06	1.06	12	0.01	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		15183	N	N	0	N	00	N
58	20240821	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	10401200	4847	116.10	2140	2160	2135	2800	1510	2155	2145.90	0.29	0	-1072	2168	2161	2148	2141	2128	2165	2145	5	645	100	1460	5	1	5240000	113	42.35	1.06	12	0.09	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		15255	N	N	0	N	00	N
59	20240821	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	9590865	4470	107.07	2140	2155	2135	2800	1510	2155	2145.61	0.29	0	-1038	2168	2161	2148	2141	2128	2165	2145	5	645	100	1460	5	1	5240000	113	42.25	1.06	12	0.09	51.00	2033.00	2415	20240409	-10.77	2040	20231123	5.64	2415	-10.77	20240409	2090	3.11	20240103	2415	-10.77	20240409	2040	5.64	20231123	0.14	N	430700	100	5 억		15255	N	N	0	N	00	N
60	20240821	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	5804700	2709	64.89	2140	2150	2135	2800	1510	2155	2142.75	0.29	0	-1035	2168	2161	2148	2141	2128	2165	2145	5	645	100	1460	5	1	5240000	113	42.16	1.06	12	0.05	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		15255	N	N	0	N	00	N
61	20240821	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	3926250	1835	43.95	2140	2140	2135	2800	1510	2155	2139.65	0.29	0	-1000	2168	2161	2148	2141	2128	2165	2145	5	645	100	1460	5	1	5240000	112	41.96	1.05	12	0.04	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		15255	N	N	0	N	00	N
62	20240821	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	3412650	1595	38.20	2140	2140	2135	2800	1510	2155	2139.59	0.29	0	-760	2168	2161	2148	2141	2128	2165	2145	5	645	100	1460	5	1	5240000	112	41.96	1.05	12	0.03	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		15255	N	N	0	N	00	N
63	20240821	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	2770650	1295	31.02	2140	2140	2135	2800	1510	2155	2139.50	0.29	0	-460	2168	2161	2148	2141	2128	2165	2145	5	645	100	1460	5	1	5240000	112	41.96	1.05	12	0.02	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		15255	N	N	0	N	00	N
64	20240821	101239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-15	5	-0.70	2107250	985	23.59	2140	2140	2135	2800	1510	2155	2139.34	0.29	0	-150	2168	2161	2148	2141	2128	2165	2145	5	645	100	1460	5	1	5240000	112	41.96	1.05	12	0.02	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		15255	N	N	0	N	00	N
65	20240821	091230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.29	0	0	2168	2161	2148	2141	2128	2165	2145	5	645	100	1460	5	1	5240000	113	42.25	1.06	12	0.00	51.00	2033.00	2415	20240409	-10.77	2040	20231123	5.64	2415	-10.77	20240409	2090	3.11	20240103	2415	-10.77	20240409	2040	5.64	20231123	0.14	N	430700	100	5 억		15255	N	N	0	N	00	N
66	20240820	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	7873315	3674	65.71	2155	2155	2135	2795	1505	2150	2142.98	0.29	0	40	2166	2157	2146	2137	2126	2162	2142	5	645	100	1460	5	1	5240000	113	42.25	1.06	12	0.07	51.00	2033.00	2415	20240409	-10.77	2040	20231123	5.64	2415	-10.77	20240409	2090	3.11	20240103	2415	-10.77	20240409	2040	5.64	20231123	0.14	N	430700	100	5 억		15215	N	N	0	N	00	N
67	20240820	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	7856080	3666	65.57	2155	2155	2135	2795	1505	2150	2142.96	0.29	0	41	2166	2157	2146	2137	2126	2162	2142	5	645	100	1460	5	1	5240000	113	42.25	1.06	12	0.07	51.00	2033.00	2415	20240409	-10.77	2040	20231123	5.64	2415	-10.77	20240409	2090	3.11	20240103	2415	-10.77	20240409	2040	5.64	20231123	0.14	N	430700	100	5 억		15215	N	N	0	N	00	N
68	20240820	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	5892645	2753	49.24	2155	2155	2135	2795	1505	2150	2140.44	0.29	0	43	2166	2157	2146	2137	2126	2162	2142	5	645	100	1460	5	1	5240000	113	42.16	1.06	12	0.05	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		15215	N	N	0	N	00	N
69	20240820	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	5798260	2709	48.45	2155	2155	2135	2795	1505	2150	2140.37	0.29	0	0	2166	2157	2146	2137	2126	2162	2142	5	645	100	1460	5	1	5240000	112	42.06	1.06	12	0.05	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		15215	N	N	0	N	00	N
70	20240820	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	3784160	1769	31.64	2155	2155	2135	2795	1505	2150	2139.15	0.29	0	0	2166	2157	2146	2137	2126	2162	2142	5	645	100	1460	5	1	5240000	112	41.96	1.05	12	0.03	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		15215	N	N	0	N	00	N
71	20240820	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	2277600	1065	19.05	2155	2155	2135	2795	1505	2150	2138.59	0.29	0	0	2166	2157	2146	2137	2126	2162	2142	5	645	100	1460	5	1	5240000	112	41.96	1.05	12	0.02	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		15215	N	N	0	N	00	N
72	20240820	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	676880	317	5.67	2155	2155	2135	2795	1505	2150	2135.27	0.29	0	0	2166	2157	2146	2137	2126	2162	2142	5	645	100	1460	5	1	5240000	112	41.86	1.05	12	0.01	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억		15215	N	N	0	N	00	N
73	20240820	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	4310	2	0.04	2155	2155	2155	2795	1505	2150	2155.00	0.29	0	0	2166	2157	2146	2137	2126	2162	2142	5	645	100	1460	5	1	5240000	113	42.25	1.06	12	0.00	51.00	2033.00	2415	20240409	-10.77	2040	20231123	5.64	2415	-10.77	20240409	2090	3.11	20240103	2415	-10.77	20240409	2040	5.64	20231123	0.14	N	430700	100	5 억		15215	N	N	0	N	00	N
74	20240819	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	11957570	5591	91.27	2140	2155	2135	2805	1515	2160	2138.72	0.29	0	1656	2173	2166	2153	2146	2133	2170	2150	5	645	100	1460	5	1	5240000	113	42.16	1.06	12	0.11	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		15451	N	N	0	N	00	N
75	20240819	151218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-10	5	-0.46	11931770	5579	91.07	2140	2155	2135	2805	1515	2160	2138.69	0.29	0	1656	2173	2166	2153	2146	2133	2170	2150	5	645	100	1460	5	1	5240000	113	42.16	1.06	12	0.11	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		15451	N	N	0	N	00	N
76	20240819	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	11137985	5209	85.03	2140	2155	2135	2805	1515	2160	2138.22	0.29	0	1322	2173	2166	2153	2146	2133	2170	2150	5	645	100	1460	5	1	5240000	112	42.06	1.06	12	0.10	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		15451	N	N	0	N	00	N
77	20240819	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	11137985	5209	85.03	2140	2155	2135	2805	1515	2160	2138.22	0.29	0	1322	2173	2166	2153	2146	2133	2170	2150	5	645	100	1460	5	1	5240000	112	42.06	1.06	12	0.10	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		15451	N	N	0	N	00	N
78	20240819	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	10923485	5109	83.40	2140	2155	2135	2805	1515	2160	2138.09	0.29	0	1222	2173	2166	2153	2146	2133	2170	2150	5	645	100	1460	5	1	5240000	112	42.06	1.06	12	0.10	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		15451	N	N	0	N	00	N
79	20240819	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	9301575	4351	71.03	2140	2155	2135	2805	1515	2160	2137.80	0.29	0	925	2173	2166	2153	2146	2133	2170	2150	5	645	100	1460	5	1	5240000	112	42.06	1.06	12	0.08	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		15451	N	N	0	N	00	N
80	20240819	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-25	5	-1.16	5044015	2359	38.51	2140	2155	2135	2805	1515	2160	2138.20	0.29	0	208	2173	2166	2153	2146	2133	2170	2150	5	645	100	1460	5	1	5240000	112	41.86	1.05	12	0.05	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억		15451	N	N	0	N	00	N
81	20240819	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	1461620	683	11.15	2140	2140	2140	2805	1515	2160	2140.00	0.29	0	-100	2173	2166	2153	2146	2133	2170	2150	5	645	100	1460	5	1	5240000	112	41.96	1.05	12	0.01	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		15451	N	N	0	N	00	N
82	20240816	161202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	13138485	6126	91.39	2145	2160	2140	2805	1515	2160	2144.71	0.29	0	0	2166	2162	2156	2152	2146	2165	2155	5	645	100	1460	5	1	5240000	113	42.35	1.06	12	0.12	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		15451	N	N	0	N	00	N
83	20240816	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	13101765	6109	91.14	2145	2160	2140	2805	1515	2160	2144.67	0.29	0	0	2166	2162	2156	2152	2146	2165	2155	5	645	100	1460	5	1	5240000	113	42.35	1.06	12	0.12	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		15451	N	N	0	N	00	N
84	20240816	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	11971280	5582	83.28	2145	2160	2140	2805	1515	2160	2144.62	0.29	0	0	2166	2162	2156	2152	2146	2165	2155	5	645	100	1460	5	1	5240000	112	42.06	1.06	12	0.11	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		15451	N	N	0	N	00	N
85	20240816	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	4191350	1955	29.17	2145	2160	2140	2805	1515	2160	2143.91	0.29	0	0	2166	2162	2156	2152	2146	2165	2155	5	645	100	1460	5	1	5240000	112	42.06	1.06	12	0.04	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		15451	N	N	0	N	00	N
86	20240816	121207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	2848550	1329	19.83	2145	2160	2140	2805	1515	2160	2143.38	0.29	0	0	2166	2162	2156	2152	2146	2165	2155	5	645	100	1460	5	1	5240000	112	42.06	1.06	12	0.03	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		15451	N	N	0	N	00	N
87	20240816	111212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-15	5	-0.69	1499300	700	10.44	2145	2160	2140	2805	1515	2160	2141.86	0.29	0	0	2166	2162	2156	2152	2146	2165	2155	5	645	100	1460	5	1	5240000	112	42.06	1.06	12	0.01	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		15451	N	N	0	N	00	N
88	20240816	101206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-20	5	-0.93	214025	100	1.49	2145	2145	2140	2805	1515	2160	2140.25	0.29	0	0	2166	2162	2156	2152	2146	2165	2155	5	645	100	1460	5	1	5240000	112	41.96	1.05	12	0.00	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		15451	N	N	0	N	00	N
89	20240816	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.29	0	0	2166	2162	2156	2152	2146	2165	2155	5	645	100	1460	5	1	5240000	113	42.35	1.06	12	0.00	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		15451	N	N	0	N	00	N
90	20240814	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	14435770	6703	62.96	2150	2160	2150	2795	1505	2150	2153.63	0.29	0	0	2170	2160	2145	2135	2120	2165	2140	5	645	100	1460	5	1	5240000	113	42.35	1.06	12	0.13	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		15451	N	N	0	N	00	N
91	20240814	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	14418490	6695	62.88	2150	2160	2150	2795	1505	2150	2153.62	0.29	0	0	2170	2160	2145	2135	2120	2165	2140	5	645	100	1460	5	1	5240000	113	42.35	1.06	12	0.13	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		15451	N	N	0	N	00	N
92	20240814	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	14418490	6695	62.88	2150	2160	2150	2795	1505	2150	2153.62	0.29	0	0	2170	2160	2145	2135	2120	2165	2140	5	645	100	1460	5	1	5240000	113	42.35	1.06	12	0.13	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		15451	N	N	0	N	00	N
93	20240814	131214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	13855730	6434	60.43	2150	2160	2150	2795	1505	2150	2153.52	0.29	0	0	2170	2160	2145	2135	2120	2165	2140	5	645	100	1460	5	1	5240000	113	42.25	1.06	12	0.12	51.00	2033.00	2415	20240409	-10.77	2040	20231123	5.64	2415	-10.77	20240409	2090	3.11	20240103	2415	-10.77	20240409	2040	5.64	20231123	0.14	N	430700	100	5 억		15451	N	N	0	N	00	N
94	20240814	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	13855730	6434	60.43	2150	2160	2150	2795	1505	2150	2153.52	0.29	0	0	2170	2160	2145	2135	2120	2165	2140	5	645	100	1460	5	1	5240000	113	42.25	1.06	12	0.12	51.00	2033.00	2415	20240409	-10.77	2040	20231123	5.64	2415	-10.77	20240409	2090	3.11	20240103	2415	-10.77	20240409	2040	5.64	20231123	0.14	N	430700	100	5 억		15451	N	N	0	N	00	N
95	20240814	111202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	10659860	4951	46.50	2150	2160	2150	2795	1505	2150	2153.07	0.29	0	0	2170	2160	2145	2135	2120	2165	2140	5	645	100	1460	5	1	5240000	113	42.25	1.06	12	0.09	51.00	2033.00	2415	20240409	-10.77	2040	20231123	5.64	2415	-10.77	20240409	2090	3.11	20240103	2415	-10.77	20240409	2040	5.64	20231123	0.14	N	430700	100	5 억		15451	N	N	0	N	00	N
96	20240814	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	10	2	0.47	5052995	2348	22.05	2150	2160	2150	2795	1505	2150	2152.04	0.29	0	0	2170	2160	2145	2135	2120	2165	2140	5	645	100	1460	5	1	5240000	113	42.35	1.06	12	0.04	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		15451	N	N	0	N	00	N
97	20240814	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.29	0	0	2170	2160	2145	2135	2120	2165	2140	5	645	100	1460	5	1	5240000	113	42.16	1.06	12	0.00	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		15451	N	N	0	N	00	N
98	20240813	161153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	22869325	10647	29.42	2130	2155	2130	2765	1495	2130	2147.96	0.30	0	-87	2166	2147	2136	2117	2106	2142	2112	5	635	100	1440	5	1	5240000	113	42.16	1.06	12	0.20	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		15538	N	N	0	N	00	N
99	20240813	151202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	25	2	1.17	22439325	10447	28.87	2130	2155	2130	2765	1495	2130	2147.92	0.30	0	-87	2166	2147	2136	2117	2106	2142	2112	5	635	100	1440	5	1	5240000	113	42.25	1.06	12	0.20	51.00	2033.00	2415	20240409	-10.77	2040	20231123	5.64	2415	-10.77	20240409	2090	3.11	20240103	2415	-10.77	20240409	2040	5.64	20231123	0.14	N	430700	100	5 억		15538	N	N	0	N	00	N
100	20240813	141157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	21987820	10237	28.29	2130	2150	2130	2765	1495	2130	2147.88	0.30	0	-87	2166	2147	2136	2117	2106	2142	2112	5	635	100	1440	5	1	5240000	113	42.16	1.06	12	0.20	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		15538	N	N	0	N	00	N
101	20240813	131157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	3423215	1600	4.42	2130	2150	2130	2765	1495	2130	2139.51	0.30	0	-86	2166	2147	2136	2117	2106	2142	2112	5	635	100	1440	5	1	5240000	112	42.06	1.06	12	0.03	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		15538	N	N	0	N	00	N
102	20240813	121153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	2565215	1200	3.32	2130	2150	2130	2765	1495	2130	2137.68	0.30	0	-86	2166	2147	2136	2117	2106	2142	2112	5	635	100	1440	5	1	5240000	112	42.06	1.06	12	0.02	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		15538	N	N	0	N	00	N
103	20240813	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	1256765	590	1.63	2130	2150	2130	2765	1495	2130	2130.11	0.30	0	-86	2166	2147	2136	2117	2106	2142	2112	5	635	100	1440	5	1	5240000	112	42.06	1.06	12	0.01	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		15538	N	N	0	N	00	N
104	20240813	101149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	20	2	0.94	1250330	587	1.62	2130	2150	2130	2765	1495	2130	2130.03	0.30	0	-86	2166	2147	2136	2117	2106	2142	2112	5	635	100	1440	5	1	5240000	113	42.16	1.06	12	0.01	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		15538	N	N	0	N	00	N
105	20240813	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	1248180	586	1.62	2130	2130	2130	2765	1495	2130	2130.00	0.30	0	-86	2166	2147	2136	2117	2106	2142	2112	5	635	100	1440	5	1	5240000	112	41.76	1.05	12	0.01	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억		15538	N	N	0	N	00	N
106	20240812	161138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-25	5	-1.16	77122810	36184	533.22	2155	2155	2125	2800	1510	2155	2131.41	0.27	0	1216	2188	2171	2148	2131	2108	2160	2120	5	645	100	1460	5	1	5240000	112	41.76	1.05	12	0.69	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억		14322	N	N	0	N	00	N
107	20240812	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	66279345	31094	458.21	2155	2155	2125	2800	1510	2155	2131.58	0.27	0	6306	2188	2171	2148	2131	2108	2160	2120	5	645	100	1460	5	1	5240000	112	42.06	1.06	12	0.59	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		14322	N	N	0	N	00	N
108	20240812	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	66170200	31043	457.46	2155	2155	2125	2800	1510	2155	2131.57	0.27	0	6307	2188	2171	2148	2131	2108	2160	2120	5	645	100	1460	5	1	5240000	112	42.06	1.06	12	0.59	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		14322	N	N	0	N	00	N
109	20240812	131138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-25	5	-1.16	62784080	29457	434.08	2155	2155	2125	2800	1510	2155	2131.38	0.27	0	7300	2188	2171	2148	2131	2108	2160	2120	5	645	100	1460	5	1	5240000	112	41.76	1.05	12	0.56	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억		14322	N	N	0	N	00	N
110	20240812	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-25	5	-1.16	62784080	29457	434.08	2155	2155	2125	2800	1510	2155	2131.38	0.27	0	7300	2188	2171	2148	2131	2108	2160	2120	5	645	100	1460	5	1	5240000	112	41.76	1.05	12	0.56	51.00	2033.00	2415	20240409	-11.80	2040	20231123	4.41	2415	-11.80	20240409	2090	1.91	20240103	2415	-11.80	20240409	2040	4.41	20231123	0.14	N	430700	100	5 억		14322	N	N	0	N	00	N
111	20240812	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	46852735	21991	324.06	2155	2155	2125	2800	1510	2155	2130.54	0.27	0	6074	2188	2171	2148	2131	2108	2160	2120	5	645	100	1460	5	1	5240000	112	42.06	1.06	12	0.42	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		14322	N	N	0	N	00	N
112	20240812	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-20	5	-0.93	46204940	21689	319.61	2155	2155	2125	2800	1510	2155	2130.34	0.27	0	6375	2188	2171	2148	2131	2108	2160	2120	5	645	100	1460	5	1	5240000	112	41.86	1.05	12	0.41	51.00	2033.00	2415	20240409	-11.59	2040	20231123	4.66	2415	-11.59	20240409	2090	2.15	20240103	2415	-11.59	20240409	2040	4.66	20231123	0.14	N	430700	100	5 억		14322	N	N	0	N	00	N
113	20240812	091129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0.27	0	0	2188	2171	2148	2131	2108	2160	2120	5	645	100	1460	5	1	5240000	113	42.25	1.06	12	0.00	51.00	2033.00	2415	20240409	-10.77	2040	20231123	5.64	2415	-10.77	20240409	2090	3.11	20240103	2415	-10.77	20240409	2040	5.64	20231123	0.14	N	430700	100	5 억		14322	N	N	0	N	00	N
114	20240809	161120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-5	5	-0.23	14510335	6786	757.37	2165	2165	2125	2805	1515	2160	2138.28	0.27	0	64	2180	2170	2165	2155	2150	2167	2152	5	645	100	1460	5	1	5240000	113	42.25	1.06	12	0.13	51.00	2033.00	2415	20240409	-10.77	2040	20231123	5.64	2415	-10.77	20240409	2090	3.11	20240103	2415	-10.77	20240409	2040	5.64	20231123	0.14	N	430700	100	5 억		14258	N	N	0	N	00	N
115	20240809	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	14465085	6765	755.02	2165	2165	2125	2805	1515	2160	2138.22	0.27	0	66	2180	2170	2165	2155	2150	2167	2152	5	645	100	1460	5	1	5240000	113	42.35	1.06	12	0.13	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		14258	N	N	0	N	00	N
116	20240809	141158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	14441325	6754	753.79	2165	2165	2125	2805	1515	2160	2138.19	0.27	0	66	2180	2170	2165	2155	2150	2167	2152	5	645	100	1460	5	1	5240000	113	42.35	1.06	12	0.13	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		14258	N	N	0	N	00	N
117	20240809	131144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	151250	70	7.81	2165	2165	2160	2805	1515	2160	2160.71	0.27	0	-10	2180	2170	2165	2155	2150	2167	2152	5	645	100	1460	5	1	5240000	113	42.35	1.06	12	0.00	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		14258	N	N	0	N	00	N
118	20240809	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	151250	70	7.81	2165	2165	2160	2805	1515	2160	2160.71	0.27	0	-10	2180	2170	2165	2155	2150	2167	2152	5	645	100	1460	5	1	5240000	113	42.35	1.06	12	0.00	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		14258	N	N	0	N	00	N
119	20240809	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	151250	70	7.81	2165	2165	2160	2805	1515	2160	2160.71	0.27	0	-10	2180	2170	2165	2155	2150	2167	2152	5	645	100	1460	5	1	5240000	113	42.35	1.06	12	0.00	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		14258	N	N	0	N	00	N
120	20240809	101143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.27	0	0	2180	2170	2165	2155	2150	2167	2152	5	645	100	1460	5	1	5240000	113	42.35	1.06	12	0.00	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		14258	N	N	0	N	00	N
121	20240809	091142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	0	3	0.00	0	0	0.00	0	0	0	2805	1515	2160	0.00	0.27	0	0	2180	2170	2165	2155	2150	2167	2152	5	645	100	1460	5	1	5240000	113	42.35	1.06	12	0.00	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		14258	N	N	0	N	00	N
122	20240808	161119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	1944090	896	11.69	2170	2175	2160	2820	1520	2170	2169.74	0.27	0	10	2196	2182	2161	2147	2126	2190	2155	5	650	100	1470	5	1	5240000	113	42.35	1.06	12	0.02	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		14248	N	N	0	N	00	N
123	20240808	151136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	1505610	693	9.04	2170	2175	2170	2820	1520	2170	2172.60	0.27	0	10	2196	2182	2161	2147	2126	2190	2155	5	650	100	1470	5	1	5240000	114	42.65	1.07	12	0.01	51.00	2033.00	2415	20240409	-9.94	2040	20231123	6.62	2415	-9.94	20240409	2090	4.07	20240103	2415	-9.94	20240409	2040	6.62	20231123	0.14	N	430700	100	5 억		14248	N	N	0	N	00	N
124	20240808	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	1505610	693	9.04	2170	2175	2170	2820	1520	2170	2172.60	0.27	0	10	2196	2182	2161	2147	2126	2190	2155	5	650	100	1470	5	1	5240000	114	42.65	1.07	12	0.01	51.00	2033.00	2415	20240409	-9.94	2040	20231123	6.62	2415	-9.94	20240409	2090	4.07	20240103	2415	-9.94	20240409	2040	6.62	20231123	0.14	N	430700	100	5 억		14248	N	N	0	N	00	N
125	20240808	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	1505610	693	9.04	2170	2175	2170	2820	1520	2170	2172.60	0.27	0	10	2196	2182	2161	2147	2126	2190	2155	5	650	100	1470	5	1	5240000	114	42.65	1.07	12	0.01	51.00	2033.00	2415	20240409	-9.94	2040	20231123	6.62	2415	-9.94	20240409	2090	4.07	20240103	2415	-9.94	20240409	2040	6.62	20231123	0.14	N	430700	100	5 억		14248	N	N	0	N	00	N
126	20240808	121137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	707430	326	4.25	2170	2175	2170	2820	1520	2170	2170.03	0.27	0	10	2196	2182	2161	2147	2126	2190	2155	5	650	100	1470	5	1	5240000	114	42.65	1.07	12	0.01	51.00	2033.00	2415	20240409	-9.94	2040	20231123	6.62	2415	-9.94	20240409	2090	4.07	20240103	2415	-9.94	20240409	2040	6.62	20231123	0.14	N	430700	100	5 억		14248	N	N	0	N	00	N
127	20240808	111134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	707430	326	4.25	2170	2175	2170	2820	1520	2170	2170.03	0.27	0	10	2196	2182	2161	2147	2126	2190	2155	5	650	100	1470	5	1	5240000	114	42.65	1.07	12	0.01	51.00	2033.00	2415	20240409	-9.94	2040	20231123	6.62	2415	-9.94	20240409	2090	4.07	20240103	2415	-9.94	20240409	2040	6.62	20231123	0.14	N	430700	100	5 억		14248	N	N	0	N	00	N
128	20240808	101128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	685725	316	4.12	2170	2175	2170	2820	1520	2170	2170.02	0.27	0	10	2196	2182	2161	2147	2126	2190	2155	5	650	100	1470	5	1	5240000	114	42.55	1.07	12	0.01	51.00	2033.00	2415	20240409	-10.14	2040	20231123	6.37	2415	-10.14	20240409	2090	3.83	20240103	2415	-10.14	20240409	2040	6.37	20231123	0.14	N	430700	100	5 억		14248	N	N	0	N	00	N
129	20240808	091123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	0.27	0	0	2196	2182	2161	2147	2126	2190	2155	5	650	100	1470	5	1	5240000	114	42.55	1.07	12	0.00	51.00	2033.00	2415	20240409	-10.14	2040	20231123	6.37	2415	-10.14	20240409	2090	3.83	20240103	2415	-10.14	20240409	2040	6.37	20231123	0.14	N	430700	100	5 억		14248	N	N	0	N	00	N
130	20240807	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	16542655	7666	55.33	2160	2175	2140	2810	1520	2165	2157.93	0.27	0	-32	2191	2177	2156	2142	2121	2167	2132	5	645	100	1470	5	1	5240000	114	42.55	1.07	12	0.15	51.00	2033.00	2415	20240409	-10.14	2040	20231123	6.37	2415	-10.14	20240409	2090	3.83	20240103	2415	-10.14	20240409	2040	6.37	20231123	0.14	N	430700	100	5 억		14280	N	N	0	N	00	N
131	20240807	151123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	16499255	7646	55.19	2160	2175	2140	2810	1520	2165	2157.89	0.27	0	-32	2191	2177	2156	2142	2121	2167	2132	5	645	100	1470	5	1	5240000	114	42.55	1.07	12	0.15	51.00	2033.00	2415	20240409	-10.14	2040	20231123	6.37	2415	-10.14	20240409	2090	3.83	20240103	2415	-10.14	20240409	2040	6.37	20231123	0.14	N	430700	100	5 억		14280	N	N	0	N	00	N
132	20240807	141127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	5	2	0.23	16494915	7644	55.18	2160	2175	2140	2810	1520	2165	2157.89	0.27	0	-34	2191	2177	2156	2142	2121	2167	2132	5	645	100	1470	5	1	5240000	114	42.55	1.07	12	0.15	51.00	2033.00	2415	20240409	-10.14	2040	20231123	6.37	2415	-10.14	20240409	2090	3.83	20240103	2415	-10.14	20240409	2040	6.37	20231123	0.14	N	430700	100	5 억		14280	N	N	0	N	00	N
133	20240807	131121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	16092830	7457	53.83	2160	2175	2140	2810	1520	2165	2158.08	0.27	0	-34	2191	2177	2156	2142	2121	2167	2132	5	645	100	1470	5	1	5240000	114	42.65	1.07	12	0.14	51.00	2033.00	2415	20240409	-9.94	2040	20231123	6.62	2415	-9.94	20240409	2090	4.07	20240103	2415	-9.94	20240409	2040	6.62	20231123	0.14	N	430700	100	5 억		14280	N	N	0	N	00	N
134	20240807	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	16092830	7457	53.83	2160	2175	2140	2810	1520	2165	2158.08	0.27	0	-34	2191	2177	2156	2142	2121	2167	2132	5	645	100	1470	5	1	5240000	114	42.65	1.07	12	0.14	51.00	2033.00	2415	20240409	-9.94	2040	20231123	6.62	2415	-9.94	20240409	2090	4.07	20240103	2415	-9.94	20240409	2040	6.62	20231123	0.14	N	430700	100	5 억		14280	N	N	0	N	00	N
135	20240807	111121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	10	2	0.46	16092830	7457	53.83	2160	2175	2140	2810	1520	2165	2158.08	0.27	0	-34	2191	2177	2156	2142	2121	2167	2132	5	645	100	1470	5	1	5240000	114	42.65	1.07	12	0.14	51.00	2033.00	2415	20240409	-9.94	2040	20231123	6.62	2415	-9.94	20240409	2090	4.07	20240103	2415	-9.94	20240409	2040	6.62	20231123	0.14	N	430700	100	5 억		14280	N	N	0	N	00	N
136	20240807	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-15	5	-0.69	6752735	3155	22.77	2160	2160	2140	2810	1520	2165	2140.33	0.27	0	399	2191	2177	2156	2142	2121	2167	2132	5	645	100	1470	5	1	5240000	113	42.16	1.06	12	0.06	51.00	2033.00	2415	20240409	-10.97	2040	20231123	5.39	2415	-10.97	20240409	2090	2.87	20240103	2415	-10.97	20240409	2040	5.39	20231123	0.14	N	430700	100	5 억		14280	N	N	0	N	00	N
137	20240807	091156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-25	5	-1.15	2895440	1353	9.77	2160	2160	2140	2810	1520	2165	2140.01	0.27	0	398	2191	2177	2156	2142	2121	2167	2132	5	645	100	1470	5	1	5240000	112	41.96	1.05	12	0.03	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		14280	N	N	0	N	00	N
138	20240806	161100	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	29821220	13854	42.66	2170	2170	2135	2800	1510	2155	2152.54	0.27	0	-57	2185	2170	2155	2140	2125	2162	2132	5	645	100	1460	5	1	5240000	113	42.45	1.06	12	0.26	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		14337	N	N	0	N	00	N
139	20240806	151118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	29797405	13843	42.63	2170	2170	2135	2800	1510	2155	2152.53	0.27	0	-57	2185	2170	2155	2140	2125	2162	2132	5	645	100	1460	5	1	5240000	113	42.45	1.06	12	0.26	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		14337	N	N	0	N	00	N
140	20240806	141111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	27546680	12801	39.42	2170	2170	2135	2800	1510	2155	2151.92	0.27	0	-56	2185	2170	2155	2140	2125	2162	2132	5	645	100	1460	5	1	5240000	113	42.45	1.06	12	0.24	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		14337	N	N	0	N	00	N
141	20240806	131115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	27546680	12801	39.42	2170	2170	2135	2800	1510	2155	2151.92	0.27	0	-56	2185	2170	2155	2140	2125	2162	2132	5	645	100	1460	5	1	5240000	113	42.45	1.06	12	0.24	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		14337	N	N	0	N	00	N
142	20240806	121117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	19616015	9114	28.07	2170	2170	2135	2800	1510	2155	2152.29	0.27	0	-53	2185	2170	2155	2140	2125	2162	2132	5	645	100	1460	5	1	5240000	113	42.35	1.06	12	0.17	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		14337	N	N	0	N	00	N
143	20240806	111104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	19613855	9113	28.06	2170	2170	2135	2800	1510	2155	2152.29	0.27	0	-52	2185	2170	2155	2140	2125	2162	2132	5	645	100	1460	5	1	5240000	113	42.45	1.06	12	0.17	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		14337	N	N	0	N	00	N
144	20240806	101106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	9818490	4586	14.12	2170	2170	2135	2800	1510	2155	2140.97	0.27	0	-49	2185	2170	2155	2140	2125	2162	2132	5	645	100	1460	5	1	5240000	113	42.45	1.06	12	0.09	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		14337	N	N	0	N	00	N
145	20240806	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	10	2	0.46	501265	231	0.71	2170	2170	2165	2800	1510	2155	2169.98	0.27	0	-1	2185	2170	2155	2140	2125	2162	2132	5	645	100	1460	5	1	5240000	113	42.45	1.06	12	0.00	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		14337	N	N	0	N	00	N
146	20240805	161046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	69914195	32473	279.55	2165	2170	2140	2820	1520	2170	2152.99	0.32	0	-2523	2193	2181	2168	2156	2143	2175	2150	5	650	100	1470	5	1	5240000	113	42.25	1.06	12	0.62	51.00	2033.00	2415	20240409	-10.77	2040	20231123	5.64	2415	-10.77	20240409	2090	3.11	20240103	2415	-10.77	20240409	2040	5.64	20231123	0.14	N	430700	100	5 억		16860	N	N	0	N	00	N
147	20240805	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	69813060	32426	279.15	2165	2170	2140	2820	1520	2170	2153.00	0.32	0	-2493	2193	2181	2168	2156	2143	2175	2150	5	650	100	1470	5	1	5240000	113	42.25	1.06	12	0.62	51.00	2033.00	2415	20240409	-10.77	2040	20231123	5.64	2415	-10.77	20240409	2090	3.11	20240103	2415	-10.77	20240409	2040	5.64	20231123	0.14	N	430700	100	5 억		16860	N	N	0	N	00	N
148	20240805	141106	58	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-30	5	-1.38	65899700	30606	263.48	2165	2170	2140	2820	1520	2170	2153.16	0.32	0	-2082	2193	2181	2168	2156	2143	2175	2150	5	650	100	1470	5	1	5240000	112	41.96	1.05	12	0.58	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		16860	N	N	0	N	00	N
149	20240805	131105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-30	5	-1.38	65287660	30320	261.02	2165	2170	2140	2820	1520	2170	2153.29	0.32	0	-2082	2193	2181	2168	2156	2143	2175	2150	5	650	100	1470	5	1	5240000	112	41.96	1.05	12	0.58	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		16860	N	N	0	N	00	N
150	20240805	121059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-30	5	-1.38	64429505	29919	257.57	2165	2170	2140	2820	1520	2170	2153.46	0.32	0	-2081	2193	2181	2168	2156	2143	2175	2150	5	650	100	1470	5	1	5240000	112	41.96	1.05	12	0.57	51.00	2033.00	2415	20240409	-11.39	2040	20231123	4.90	2415	-11.39	20240409	2090	2.39	20240103	2415	-11.39	20240409	2040	4.90	20231123	0.14	N	430700	100	5 억		16860	N	N	0	N	00	N
151	20240805	111058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-25	5	-1.15	58758450	27272	234.78	2165	2170	2145	2820	1520	2170	2154.53	0.32	0	-2080	2193	2181	2168	2156	2143	2175	2150	5	650	100	1470	5	1	5240000	112	42.06	1.06	12	0.52	51.00	2033.00	2415	20240409	-11.18	2040	20231123	5.15	2415	-11.18	20240409	2090	2.63	20240103	2415	-11.18	20240409	2040	5.15	20231123	0.14	N	430700	100	5 억		16860	N	N	0	N	00	N
152	20240805	101055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-10	5	-0.46	47662325	22130	190.51	2165	2170	2145	2820	1520	2170	2153.74	0.32	0	-313	2193	2181	2168	2156	2143	2175	2150	5	650	100	1470	5	1	5240000	113	42.35	1.06	12	0.42	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		16860	N	N	0	N	00	N
153	20240805	091049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	0	3	0.00	6500	3	0.03	2165	2170	2165	2820	1520	2170	2166.67	0.32	0	-2	2193	2181	2168	2156	2143	2175	2150	5	650	100	1470	5	1	5240000	114	42.55	1.07	12	0.00	51.00	2033.00	2415	20240409	-10.14	2040	20231123	6.37	2415	-10.14	20240409	2090	3.83	20240103	2415	-10.14	20240409	2040	6.37	20231123	0.14	N	430700	100	5 억		16860	N	N	0	N	00	N
154	20240802	161040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	25174615	11616	17.67	2175	2180	2155	2830	1530	2180	2167.24	0.32	0	34	2206	2192	2176	2162	2146	2195	2165	5	650	100	1480	5	1	5240000	114	42.55	1.07	12	0.22	51.00	2033.00	2415	20240409	-10.14	2040	20231123	6.37	2415	-10.14	20240409	2090	3.83	20240103	2415	-10.14	20240409	2040	6.37	20231123	0.14	N	430700	100	5 억		16826	N	N	0	N	00	N
155	20240802	151040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	25157255	11608	17.66	2175	2180	2155	2830	1530	2180	2167.23	0.32	0	34	2206	2192	2176	2162	2146	2195	2165	5	650	100	1480	5	1	5240000	114	42.55	1.07	12	0.22	51.00	2033.00	2415	20240409	-10.14	2040	20231123	6.37	2415	-10.14	20240409	2090	3.83	20240103	2415	-10.14	20240409	2040	6.37	20231123	0.14	N	430700	100	5 억		16826	N	N	0	N	00	N
156	20240802	141043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	25150745	11605	17.65	2175	2180	2155	2830	1530	2180	2167.23	0.32	0	34	2206	2192	2176	2162	2146	2195	2165	5	650	100	1480	5	1	5240000	114	42.65	1.07	12	0.22	51.00	2033.00	2415	20240409	-9.94	2040	20231123	6.62	2415	-9.94	20240409	2090	4.07	20240103	2415	-9.94	20240409	2040	6.62	20231123	0.14	N	430700	100	5 억		16826	N	N	0	N	00	N
157	20240802	131042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-25	5	-1.15	25148570	11604	17.65	2175	2180	2155	2830	1530	2180	2167.23	0.32	0	34	2206	2192	2176	2162	2146	2195	2165	5	650	100	1480	5	1	5240000	113	42.25	1.06	12	0.22	51.00	2033.00	2415	20240409	-10.77	2040	20231123	5.64	2415	-10.77	20240409	2090	3.11	20240103	2415	-10.77	20240409	2040	5.64	20231123	0.14	N	430700	100	5 억		16826	N	N	0	N	00	N
158	20240802	121041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	15231205	7012	10.67	2175	2180	2160	2830	1530	2180	2172.16	0.32	0	34	2206	2192	2176	2162	2146	2195	2165	5	650	100	1480	5	1	5240000	114	42.75	1.07	12	0.13	51.00	2033.00	2415	20240409	-9.73	2040	20231123	6.86	2415	-9.73	20240409	2090	4.31	20240103	2415	-9.73	20240409	2040	6.86	20231123	0.14	N	430700	100	5 억		16826	N	N	0	N	00	N
159	20240802	111041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	15231205	7012	10.67	2175	2180	2160	2830	1530	2180	2172.16	0.32	0	34	2206	2192	2176	2162	2146	2195	2165	5	650	100	1480	5	1	5240000	114	42.75	1.07	12	0.13	51.00	2033.00	2415	20240409	-9.73	2040	20231123	6.86	2415	-9.73	20240409	2090	4.31	20240103	2415	-9.73	20240409	2040	6.86	20231123	0.14	N	430700	100	5 억		16826	N	N	0	N	00	N
160	20240802	101037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-15	5	-0.69	7170240	3309	5.03	2175	2175	2160	2830	1530	2180	2166.89	0.32	0	30	2206	2192	2176	2162	2146	2195	2165	5	650	100	1480	5	1	5240000	113	42.45	1.06	12	0.06	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		16826	N	N	0	N	00	N
161	20240802	091043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	3327000	1532	2.33	2175	2175	2170	2830	1530	2180	2171.67	0.32	0	30	2206	2192	2176	2162	2146	2195	2165	5	650	100	1480	5	1	5240000	114	42.55	1.07	12	0.03	51.00	2033.00	2415	20240409	-10.14	2040	20231123	6.37	2415	-10.14	20240409	2090	3.83	20240103	2415	-10.14	20240409	2040	6.37	20231123	0.14	N	430700	100	5 억		16826	N	N	0	N	00	N
162	20240801	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	142376940	65743	1309.10	2180	2190	2160	2840	1530	2185	2165.66	0.33	0	655	2195	2190	2180	2175	2165	2192	2177	5	655	100	1480	5	1	5240000	114	42.75	1.07	12	1.25	51.00	2033.00	2415	20240409	-9.73	2040	20231123	6.86	2415	-9.73	20240409	2090	4.31	20240103	2415	-9.73	20240409	2040	6.86	20231123	0.14	N	430700	100	5 억		17392	N	N	0	N	00	N
163	20240801	151102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-5	5	-0.23	142062670	65598	1306.21	2180	2190	2160	2840	1530	2185	2165.66	0.33	0	782	2195	2190	2180	2175	2165	2192	2177	5	655	100	1480	5	1	5240000	114	42.75	1.07	12	1.25	51.00	2033.00	2415	20240409	-9.73	2040	20231123	6.86	2415	-9.73	20240409	2090	4.31	20240103	2415	-9.73	20240409	2040	6.86	20231123	0.14	N	430700	100	5 억		17392	N	N	0	N	00	N
164	20240801	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	122884665	56739	1129.81	2180	2190	2160	2840	1530	2185	2165.79	0.33	0	783	2195	2190	2180	2175	2165	2192	2177	5	655	100	1480	5	1	5240000	113	42.45	1.06	12	1.08	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		17392	N	N	0	N	00	N
165	20240801	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	101037060	46648	928.87	2180	2190	2160	2840	1530	2185	2165.95	0.33	0	783	2195	2190	2180	2175	2165	2192	2177	5	655	100	1480	5	1	5240000	113	42.45	1.06	12	0.89	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		17392	N	N	0	N	00	N
166	20240801	121046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	78259670	36124	719.32	2180	2190	2160	2840	1530	2185	2166.42	0.33	0	783	2195	2190	2180	2175	2165	2192	2177	5	655	100	1480	5	1	5240000	113	42.45	1.06	12	0.69	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		17392	N	N	0	N	00	N
167	20240801	111045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-20	5	-0.92	55189675	25471	507.19	2180	2190	2160	2840	1530	2185	2166.77	0.33	0	834	2195	2190	2180	2175	2165	2192	2177	5	655	100	1480	5	1	5240000	113	42.45	1.06	12	0.49	51.00	2033.00	2415	20240409	-10.35	2040	20231123	6.13	2415	-10.35	20240409	2090	3.59	20240103	2415	-10.35	20240409	2040	6.13	20231123	0.14	N	430700	100	5 억		17392	N	N	0	N	00	N
168	20240801	101038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-25	5	-1.14	25359295	11712	233.21	2180	2185	2160	2840	1530	2185	2165.24	0.33	0	1346	2195	2190	2180	2175	2165	2192	2177	5	655	100	1480	5	1	5240000	113	42.35	1.06	12	0.22	51.00	2033.00	2415	20240409	-10.56	2040	20231123	5.88	2415	-10.56	20240409	2090	3.35	20240103	2415	-10.56	20240409	2040	5.88	20231123	0.14	N	430700	100	5 억		17392	N	N	0	N	00	N
169	20240801	091031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-15	5	-0.69	3789275	1743	34.71	2180	2185	2170	2840	1530	2185	2174.00	0.33	0	632	2195	2190	2180	2175	2165	2192	2177	5	655	100	1480	5	1	5240000	114	42.55	1.07	12	0.03	51.00	2033.00	2415	20240409	-10.14	2040	20231123	6.37	2415	-10.14	20240409	2090	3.83	20240103	2415	-10.14	20240409	2040	6.37	20231123	0.14	N	430700	100	5 억		17392	N	N	0	N	00	N