KissMeData/442900/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	161252	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	0	3	0.00	315775260	31937	122.47	9920	9920	9880	12850	6930	9890	9887.44	3.95	0	-125	9956	9922	9896	9862	9836	9910	9850	38	2960	500	7310	10	1	7680000	760	52.89	1.00	12	0.42	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302981	N	N	0	N	00	N
3	20240830	151309	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	0	3	0.00	311549200	31510	120.83	9920	9920	9880	12850	6930	9890	9887.31	3.95	0	-1	9956	9922	9896	9862	9836	9910	9850	38	2960	500	7310	10	1	7680000	760	52.89	1.00	12	0.41	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302981	N	N	0	N	00	N
4	20240830	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	10	2	0.10	304629110	30811	118.15	9920	9920	9880	12850	6930	9890	9887.02	3.95	0	0	9956	9922	9896	9862	9836	9910	9850	38	2960	500	7310	10	1	7680000	760	52.94	1.00	12	0.40	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302981	N	N	0	N	00	N
5	20240830	131259	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	10	2	0.10	291640310	29499	113.12	9920	9920	9880	12850	6930	9890	9886.45	3.95	0	0	9956	9922	9896	9862	9836	9910	9850	38	2960	500	7310	10	1	7680000	760	52.94	1.00	12	0.38	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302981	N	N	0	N	00	N
6	20240830	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	0	3	0.00	291541310	29489	113.08	9920	9920	9880	12850	6930	9890	9886.44	3.95	0	0	9956	9922	9896	9862	9836	9910	9850	38	2960	500	7310	10	1	7680000	760	52.89	1.00	12	0.38	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302981	N	N	0	N	00	N
7	20240830	111317	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-10	5	-0.10	238333150	24106	92.44	9920	9920	9880	12850	6930	9890	9886.88	3.95	0	0	9956	9922	9896	9862	9836	9910	9850	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.31	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302981	N	N	0	N	00	N
8	20240830	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	0	3	0.00	105360980	10653	40.85	9920	9920	9880	12850	6930	9890	9890.26	3.95	0	0	9956	9922	9896	9862	9836	9910	9850	38	2960	500	7310	10	1	7680000	760	52.89	1.00	12	0.14	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302981	N	N	0	N	00	N
9	20240830	091315	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	0	3	0.00	1997840	202	0.77	9920	9920	9890	12850	6930	9890	9890.30	3.95	0	0	9956	9922	9896	9862	9836	9910	9850	38	2960	500	7310	10	1	7680000	760	52.89	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302981	N	N	0	N	00	N
10	20240829	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	-10	5	-0.10	257846650	26078	225.98	9930	9930	9870	12870	6930	9900	9887.52	3.94	0	-2300	9940	9920	9910	9890	9880	9915	9885	38	2970	500	7320	10	1	7680000	760	52.89	1.00	12	0.34	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302860	N	N	0	N	00	N
11	20240829	151328	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	-10	5	-0.10	237005220	23969	207.70	9930	9930	9870	12870	6930	9900	9887.99	3.94	0	-2207	9940	9920	9910	9890	9880	9915	9885	38	2970	500	7320	10	1	7680000	760	52.89	1.00	12	0.31	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302860	N	N	0	N	00	N
12	20240829	141328	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-20	5	-0.20	212299950	21469	186.04	9930	9930	9880	12870	6930	9900	9888.67	3.94	0	-790	9940	9920	9910	9890	9880	9915	9885	38	2970	500	7320	10	1	7680000	759	52.83	1.00	12	0.28	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302860	N	N	0	N	00	N
13	20240829	131329	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-20	5	-0.20	175366490	17731	153.65	9930	9930	9880	12870	6930	9900	9890.39	3.94	0	-53	9940	9920	9910	9890	9880	9915	9885	38	2970	500	7320	10	1	7680000	759	52.83	1.00	12	0.23	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302860	N	N	0	N	00	N
14	20240829	121327	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	-10	5	-0.10	103928470	10503	91.01	9930	9930	9880	12870	6930	9900	9895.12	3.94	0	6	9940	9920	9910	9890	9880	9915	9885	38	2970	500	7320	10	1	7680000	760	52.89	1.00	12	0.14	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302860	N	N	0	N	00	N
15	20240829	111327	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	-10	5	-0.10	75742220	7653	66.32	9930	9930	9880	12870	6930	9900	9897.06	3.94	0	-58	9940	9920	9910	9890	9880	9915	9885	38	2970	500	7320	10	1	7680000	760	52.89	1.00	12	0.10	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302860	N	N	0	N	00	N
16	20240829	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	10	2	0.10	22644310	2287	19.82	9930	9930	9900	12870	6930	9900	9901.32	3.94	0	-2	9940	9920	9910	9890	9880	9915	9885	38	2970	500	7320	10	1	7680000	761	52.99	1.00	12	0.03	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		302860	N	N	0	N	00	N
17	20240829	091327	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	20	2	0.20	515850	52	0.45	9930	9930	9920	12870	6930	9900	9920.19	3.94	0	51	9940	9920	9910	9890	9880	9915	9885	38	2970	500	7320	10	1	7680000	762	53.05	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.30	9250	20231024	7.24	9950	-0.30	20240731	9320	6.44	20240103	9950	-0.30	20240731	9250	7.24	20231024	0.00	N	442900	500	38 억		302860	N	N	0	N	00	N
18	20240828	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	0	3	0.00	114437780	11540	1235.55	9920	9930	9900	12870	6930	9900	9916.62	3.94	0	-2	9946	9922	9896	9872	9846	9910	9860	38	2970	500	7320	10	1	7680000	760	52.94	1.00	12	0.15	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302862	N	N	0	N	00	N
19	20240828	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	10	2	0.10	113853310	11481	1229.23	9920	9930	9900	12870	6930	9900	9916.67	3.94	0	-2	9946	9922	9896	9872	9846	9910	9860	38	2970	500	7320	10	1	7680000	761	52.99	1.00	12	0.15	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		302862	N	N	0	N	00	N
20	20240828	141252	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	20	2	0.20	85992800	8672	928.48	9920	9930	9900	12870	6930	9900	9916.14	3.94	0	-2	9946	9922	9896	9872	9846	9910	9860	38	2970	500	7320	10	1	7680000	762	53.05	1.00	12	0.11	187.00	9883.00	9950	20240731	-0.30	9250	20231024	7.24	9950	-0.30	20240731	9320	6.44	20240103	9950	-0.30	20240731	9250	7.24	20231024	0.00	N	442900	500	38 억		302862	N	N	0	N	00	N
21	20240828	131253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	0	3	0.00	38373150	3872	414.56	9920	9920	9900	12870	6930	9900	9910.42	3.94	0	-2	9946	9922	9896	9872	9846	9910	9860	38	2970	500	7320	10	1	7680000	760	52.94	1.00	12	0.05	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302862	N	N	0	N	00	N
22	20240828	121248	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	0	3	0.00	33749850	3405	364.56	9920	9920	9900	12870	6930	9900	9911.85	3.94	0	-2	9946	9922	9896	9872	9846	9910	9860	38	2970	500	7320	10	1	7680000	760	52.94	1.00	12	0.04	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302862	N	N	0	N	00	N
23	20240828	111247	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	10	2	0.10	29193600	2945	315.31	9920	9920	9910	12870	6930	9900	9912.94	3.94	0	-1	9946	9922	9896	9872	9846	9910	9860	38	2970	500	7320	10	1	7680000	761	52.99	1.00	12	0.04	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		302862	N	N	0	N	00	N
24	20240828	101316	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	20	2	0.20	4672320	471	50.43	9920	9920	9920	12870	6930	9900	9920.00	3.94	0	0	9946	9922	9896	9872	9846	9910	9860	38	2970	500	7320	10	1	7680000	762	53.05	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.30	9250	20231024	7.24	9950	-0.30	20240731	9320	6.44	20240103	9950	-0.30	20240731	9250	7.24	20231024	0.00	N	442900	500	38 억		302862	N	N	0	N	00	N
25	20240828	091311	57	100.00	KOSDAQ		금융	N	N	N	N		N	9920	20	2	0.20	9920	1	0.11	9920	9920	9920	12870	6930	9900	9920.00	3.94	0	0	9946	9922	9896	9872	9846	9910	9860	38	2970	500	7320	10	1	7680000	762	53.05	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.30	9250	20231024	7.24	9950	-0.30	20240731	9320	6.44	20240103	9950	-0.30	20240731	9250	7.24	20231024	0.00	N	442900	500	38 억		302862	N	N	0	N	00	N
26	20240827	161239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-10	5	-0.10	9239270	934	14.13	9920	9920	9870	12880	6940	9910	9892.15	3.94	0	0	9923	9916	9903	9896	9883	9920	9900	38	2970	500	7330	10	1	7680000	760	52.94	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302862	N	N	0	N	00	N
27	20240827	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	-20	5	-0.20	9199670	930	14.07	9920	9920	9870	12880	6940	9910	9892.12	3.94	0	0	9923	9916	9903	9896	9883	9920	9900	38	2970	500	7330	10	1	7680000	760	52.89	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302862	N	N	0	N	00	N
28	20240827	141254	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	-20	5	-0.20	1878990	190	2.87	9920	9920	9870	12880	6940	9910	9889.42	3.94	0	0	9923	9916	9903	9896	9883	9920	9900	38	2970	500	7330	10	1	7680000	760	52.89	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302862	N	N	0	N	00	N
29	20240827	131257	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	-20	5	-0.20	672400	68	1.03	9920	9920	9870	12880	6940	9910	9888.24	3.94	0	0	9923	9916	9903	9896	9883	9920	9900	38	2970	500	7330	10	1	7680000	760	52.89	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302862	N	N	0	N	00	N
30	20240827	121257	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	-20	5	-0.20	672400	68	1.03	9920	9920	9870	12880	6940	9910	9888.24	3.94	0	0	9923	9916	9903	9896	9883	9920	9900	38	2970	500	7330	10	1	7680000	760	52.89	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302862	N	N	0	N	00	N
31	20240827	111255	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	-20	5	-0.20	573490	58	0.88	9920	9920	9870	12880	6940	9910	9887.76	3.94	0	0	9923	9916	9903	9896	9883	9920	9900	38	2970	500	7330	10	1	7680000	760	52.89	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302862	N	N	0	N	00	N
32	20240827	101252	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-40	5	-0.40	88880	9	0.14	9920	9920	9870	12880	6940	9910	9875.56	3.94	0	0	9923	9916	9903	9896	9883	9920	9900	38	2970	500	7330	10	1	7680000	758	52.78	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302862	N	N	0	N	00	N
33	20240827	091253	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-40	5	-0.40	88880	9	0.14	9920	9920	9870	12880	6940	9910	9875.56	3.94	0	0	9923	9916	9903	9896	9883	9920	9900	38	2970	500	7330	10	1	7680000	758	52.78	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302862	N	N	0	N	00	N
34	20240826	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	0	3	0.00	65460360	6611	42.83	9900	9910	9890	12880	6940	9910	9901.73	3.94	0	-1	9936	9922	9896	9882	9856	9930	9890	38	2970	500	7330	10	1	7680000	761	52.99	1.00	12	0.09	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		302863	N	N	0	N	00	N
35	20240826	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-10	5	-0.10	54093590	5464	35.40	9900	9910	9890	12880	6940	9910	9900.00	3.94	0	-1	9936	9922	9896	9882	9856	9930	9890	38	2970	500	7330	10	1	7680000	760	52.94	1.00	12	0.07	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302863	N	N	0	N	00	N
36	20240826	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-10	5	-0.10	37758590	3814	24.71	9900	9910	9890	12880	6940	9910	9900.00	3.94	0	-1	9936	9922	9896	9882	9856	9930	9890	38	2970	500	7330	10	1	7680000	760	52.94	1.00	12	0.05	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302863	N	N	0	N	00	N
37	20240826	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-10	5	-0.10	31610680	3193	20.68	9900	9900	9890	12880	6940	9910	9899.99	3.94	0	-1	9936	9922	9896	9882	9856	9930	9890	38	2970	500	7330	10	1	7680000	760	52.94	1.00	12	0.04	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302863	N	N	0	N	00	N
38	20240826	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-10	5	-0.10	25393480	2565	16.62	9900	9900	9890	12880	6940	9910	9899.99	3.94	0	-1	9936	9922	9896	9882	9856	9930	9890	38	2970	500	7330	10	1	7680000	760	52.94	1.00	12	0.03	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302863	N	N	0	N	00	N
39	20240826	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	-20	5	-0.20	49480	5	0.03	9900	9900	9890	12880	6940	9910	9896.00	3.94	0	-1	9936	9922	9896	9882	9856	9930	9890	38	2970	500	7330	10	1	7680000	760	52.89	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302863	N	N	0	N	00	N
40	20240826	101246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-10	5	-0.10	29700	3	0.02	9900	9900	9900	12880	6940	9910	9900.00	3.94	0	0	9936	9922	9896	9882	9856	9930	9890	38	2970	500	7330	10	1	7680000	760	52.94	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302863	N	N	0	N	00	N
41	20240826	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	-10	5	-0.10	9900	1	0.01	9900	9900	9900	12880	6940	9910	9900.00	3.94	0	0	9936	9922	9896	9882	9856	9930	9890	38	2970	500	7330	10	1	7680000	760	52.94	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302863	N	N	0	N	00	N
42	20240823	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	30	2	0.30	152714350	15437	397.55	9900	9910	9870	12840	6920	9880	9892.75	3.94	0	-1	9893	9886	9873	9866	9853	9890	9870	38	2960	500	7310	10	1	7680000	761	52.99	1.00	12	0.20	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
43	20240823	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	10	2	0.10	93552250	9467	243.81	9900	9910	9870	12840	6920	9880	9881.93	3.94	0	-1	9893	9886	9873	9866	9853	9890	9870	38	2960	500	7310	10	1	7680000	760	52.89	1.00	12	0.12	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
44	20240823	141244	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	91861430	9296	239.40	9900	9910	9870	12840	6920	9880	9881.82	3.94	0	-1	9893	9886	9873	9866	9853	9890	9870	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.12	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
45	20240823	131240	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	52341430	5296	136.39	9900	9910	9870	12840	6920	9880	9883.20	3.94	0	-1	9893	9886	9873	9866	9853	9890	9870	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.07	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
46	20240823	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9910	30	2	0.30	32026490	3240	83.44	9900	9910	9870	12840	6920	9880	9884.72	3.94	0	8	9893	9886	9873	9866	9853	9890	9870	38	2960	500	7310	10	1	7680000	761	52.99	1.00	12	0.04	187.00	9883.00	9950	20240731	-0.40	9250	20231024	7.14	9950	-0.40	20240731	9320	6.33	20240103	9950	-0.40	20240731	9250	7.14	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
47	20240823	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	20	2	0.20	26238980	2655	68.37	9900	9900	9870	12840	6920	9880	9882.85	3.94	0	8	9893	9886	9873	9866	9853	9890	9870	38	2960	500	7310	10	1	7680000	760	52.94	1.00	12	0.03	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
48	20240823	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	10	2	0.10	24646280	2494	64.23	9900	9900	9870	12840	6920	9880	9882.23	3.94	0	-1	9893	9886	9873	9866	9853	9890	9870	38	2960	500	7310	10	1	7680000	760	52.89	1.00	12	0.03	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
49	20240823	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	118580	12	0.31	9900	9900	9880	12840	6920	9880	9881.67	3.94	0	0	9893	9886	9873	9866	9853	9890	9870	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
50	20240822	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	38318760	3883	165.80	9870	9880	9860	12840	6920	9880	9868.34	3.94	0	0	9933	9906	9863	9836	9793	9885	9815	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.05	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
51	20240822	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	38200200	3871	165.29	9870	9880	9860	12840	6920	9880	9868.30	3.94	0	0	9933	9906	9863	9836	9793	9885	9815	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.05	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
52	20240822	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	37400720	3790	161.83	9870	9880	9860	12840	6920	9880	9868.26	3.94	0	0	9933	9906	9863	9836	9793	9885	9815	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.05	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
53	20240822	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	37400720	3790	161.83	9870	9880	9860	12840	6920	9880	9868.26	3.94	0	0	9933	9906	9863	9836	9793	9885	9815	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.05	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
54	20240822	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	36028790	3651	155.89	9870	9880	9860	12840	6920	9880	9868.20	3.94	0	0	9933	9906	9863	9836	9793	9885	9815	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.05	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
55	20240822	111237	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	33511940	3396	145.00	9870	9880	9860	12840	6920	9880	9868.06	3.94	0	0	9933	9906	9863	9836	9793	9885	9815	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.04	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
56	20240822	101235	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	17729800	1797	76.73	9870	9880	9860	12840	6920	9880	9866.33	3.94	0	0	9933	9906	9863	9836	9793	9885	9815	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.02	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
57	20240822	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-20	5	-0.20	2070900	210	8.97	9870	9870	9860	12840	6920	9880	9861.43	3.94	0	0	9933	9906	9863	9836	9793	9885	9815	38	2960	500	7310	10	1	7680000	757	52.73	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
58	20240821	161229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	10	2	0.10	23067000	2342	162.87	9890	9890	9820	12830	6910	9870	9849.27	3.94	0	0	9910	9890	9880	9860	9850	9885	9855	38	2960	500	7300	10	1	7680000	759	52.83	1.00	12	0.03	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
59	20240821	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	0	3	0.00	22958320	2331	162.10	9890	9890	9820	12830	6910	9870	9849.13	3.94	0	0	9910	9890	9880	9860	9850	9885	9855	38	2960	500	7300	10	1	7680000	758	52.78	1.00	12	0.03	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
60	20240821	141242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	0	3	0.00	19898620	2021	140.54	9890	9890	9820	12830	6910	9870	9845.93	3.94	0	0	9910	9890	9880	9860	9850	9885	9855	38	2960	500	7300	10	1	7680000	758	52.78	1.00	12	0.03	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
61	20240821	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-10	5	-0.10	10038490	1022	71.07	9890	9890	9820	12830	6910	9870	9822.40	3.94	0	0	9910	9890	9880	9860	9850	9885	9855	38	2960	500	7300	10	1	7680000	757	52.73	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
62	20240821	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-10	5	-0.10	10038490	1022	71.07	9890	9890	9820	12830	6910	9870	9822.40	3.94	0	0	9910	9890	9880	9860	9850	9885	9855	38	2960	500	7300	10	1	7680000	757	52.73	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
63	20240821	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	0	3	0.00	9939890	1012	70.38	9890	9890	9820	12830	6910	9870	9822.03	3.94	0	0	9910	9890	9880	9860	9850	9885	9855	38	2960	500	7300	10	1	7680000	758	52.78	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
64	20240821	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	0	3	0.00	9939890	1012	70.38	9890	9890	9820	12830	6910	9870	9822.03	3.94	0	0	9910	9890	9880	9860	9850	9885	9855	38	2960	500	7300	10	1	7680000	758	52.78	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
65	20240821	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	20	2	0.20	9890	1	0.07	9890	9890	9890	12830	6910	9870	9890.00	3.94	0	0	9910	9890	9880	9860	9850	9885	9855	38	2960	500	7300	10	1	7680000	760	52.89	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
66	20240820	161224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	14204350	1438	11.55	9900	9900	9870	12840	6920	9880	9877.85	3.94	0	0	9920	9900	9880	9860	9840	9890	9850	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.02	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
67	20240820	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	14095780	1427	11.46	9900	9900	9870	12840	6920	9880	9877.91	3.94	0	0	9920	9900	9880	9860	9840	9890	9850	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.02	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
68	20240820	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	14016740	1419	11.39	9900	9900	9870	12840	6920	9880	9877.90	3.94	0	0	9920	9900	9880	9860	9840	9890	9850	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.02	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
69	20240820	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	10858140	1099	8.82	9900	9900	9870	12840	6920	9880	9880.02	3.94	0	0	9920	9900	9880	9860	9840	9890	9850	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
70	20240820	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	10552160	1068	8.58	9900	9900	9880	12840	6920	9880	9880.30	3.94	0	0	9920	9900	9880	9860	9840	9890	9850	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
71	20240820	111228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	2677800	271	2.18	9900	9900	9880	12840	6920	9880	9881.18	3.94	0	0	9920	9900	9880	9860	9840	9890	9850	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
72	20240820	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	593120	60	0.48	9900	9900	9880	12840	6920	9880	9885.33	3.94	0	7	9920	9900	9880	9860	9840	9890	9850	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
73	20240820	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	10	2	0.10	207700	21	0.17	9900	9900	9890	12840	6920	9880	9890.48	3.94	0	0	9920	9900	9880	9860	9840	9890	9850	38	2960	500	7310	10	1	7680000	760	52.89	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302864	N	N	0	N	00	N
74	20240819	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-20	5	-0.20	123042650	12454	122.19	9900	9900	9860	12870	6930	9900	9879.77	3.94	0	4790	9926	9912	9886	9872	9846	9920	9880	38	2970	500	7320	10	1	7680000	759	52.83	1.00	12	0.16	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302865	N	N	0	N	00	N
75	20240819	151226	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-20	5	-0.20	117697570	11913	116.89	9900	9900	9860	12870	6930	9900	9879.76	3.94	0	4749	9926	9912	9886	9872	9846	9920	9880	38	2970	500	7320	10	1	7680000	759	52.83	1.00	12	0.16	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302865	N	N	0	N	00	N
76	20240819	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-20	5	-0.20	52855010	5351	52.50	9900	9900	9860	12870	6930	9900	9877.59	3.94	0	2293	9926	9912	9886	9872	9846	9920	9880	38	2970	500	7320	10	1	7680000	759	52.83	1.00	12	0.07	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302865	N	N	0	N	00	N
77	20240819	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	-10	5	-0.10	31603130	3200	31.40	9900	9900	9860	12870	6930	9900	9875.98	3.94	0	1224	9926	9912	9886	9872	9846	9920	9880	38	2970	500	7320	10	1	7680000	760	52.89	1.00	12	0.04	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302865	N	N	0	N	00	N
78	20240819	121221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-20	5	-0.20	21426430	2170	21.29	9900	9900	9860	12870	6930	9900	9873.93	3.94	0	234	9926	9912	9886	9872	9846	9920	9880	38	2970	500	7320	10	1	7680000	759	52.83	1.00	12	0.03	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302865	N	N	0	N	00	N
79	20240819	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-20	5	-0.20	21041110	2131	20.91	9900	9900	9860	12870	6930	9900	9873.82	3.94	0	195	9926	9912	9886	9872	9846	9920	9880	38	2970	500	7320	10	1	7680000	759	52.83	1.00	12	0.03	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302865	N	N	0	N	00	N
80	20240819	101221	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-20	5	-0.20	18966290	1921	18.85	9900	9900	9860	12870	6930	9900	9873.13	3.94	0	0	9926	9912	9886	9872	9846	9920	9880	38	2970	500	7320	10	1	7680000	759	52.83	1.00	12	0.03	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302865	N	N	0	N	00	N
81	20240819	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-40	5	-0.40	7506100	761	7.47	9900	9900	9860	12870	6930	9900	9863.47	3.94	0	0	9926	9912	9886	9872	9846	9920	9880	38	2970	500	7320	10	1	7680000	757	52.73	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302865	N	N	0	N	00	N
82	20240816	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	20	2	0.20	100670400	10192	317.90	9880	9900	9860	12840	6920	9880	9877.39	3.94	0	-4	9893	9886	9873	9866	9853	9890	9870	38	2960	500	7310	10	1	7680000	760	52.94	1.00	12	0.13	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302869	N	N	0	N	00	N
83	20240816	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	10	2	0.10	100611010	10186	317.72	9880	9900	9860	12840	6920	9880	9877.38	3.94	0	-3	9893	9886	9873	9866	9853	9890	9870	38	2960	500	7310	10	1	7680000	760	52.89	1.00	12	0.13	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302869	N	N	0	N	00	N
84	20240816	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	10	2	0.10	95695680	9689	302.21	9880	9900	9860	12840	6920	9880	9876.73	3.94	0	20	9893	9886	9873	9866	9853	9890	9870	38	2960	500	7310	10	1	7680000	760	52.89	1.00	12	0.13	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302869	N	N	0	N	00	N
85	20240816	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	20	2	0.20	81998030	8304	259.01	9880	9900	9860	12840	6920	9880	9874.52	3.94	0	20	9893	9886	9873	9866	9853	9890	9870	38	2960	500	7310	10	1	7680000	760	52.94	1.00	12	0.11	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302869	N	N	0	N	00	N
86	20240816	121215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	10	2	0.10	77741740	7874	245.60	9880	9890	9860	12840	6920	9880	9873.22	3.94	0	20	9893	9886	9873	9866	9853	9890	9870	38	2960	500	7310	10	1	7680000	760	52.89	1.00	12	0.10	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302869	N	N	0	N	00	N
87	20240816	111220	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	10	2	0.10	68438760	6933	216.25	9880	9890	9860	12840	6920	9880	9871.45	3.94	0	0	9893	9886	9873	9866	9853	9890	9870	38	2960	500	7310	10	1	7680000	760	52.89	1.00	12	0.09	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302869	N	N	0	N	00	N
88	20240816	101215	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	52975400	5368	167.44	9880	9880	9860	12840	6920	9880	9868.74	3.94	0	0	9893	9886	9873	9866	9853	9890	9870	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.07	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302869	N	N	0	N	00	N
89	20240816	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-20	5	-0.20	7099600	720	22.46	9880	9880	9860	12840	6920	9880	9860.56	3.94	0	0	9893	9886	9873	9866	9853	9890	9870	38	2960	500	7310	10	1	7680000	757	52.73	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302869	N	N	0	N	00	N
90	20240814	161218	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	31623580	3206	43.21	9860	9880	9860	12840	6920	9880	9863.87	3.94	0	-62	9900	9890	9870	9860	9840	9895	9865	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.04	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302931	N	N	0	N	00	N
91	20240814	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	31495260	3193	43.04	9860	9870	9860	12840	6920	9880	9863.85	3.94	0	-60	9900	9890	9870	9860	9840	9895	9865	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.04	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302931	N	N	0	N	00	N
92	20240814	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-20	5	-0.20	29117440	2952	39.79	9860	9870	9860	12840	6920	9880	9863.63	3.94	0	0	9900	9890	9870	9860	9840	9895	9865	38	2960	500	7310	10	1	7680000	757	52.73	1.00	12	0.04	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302931	N	N	0	N	00	N
93	20240814	131222	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-20	5	-0.20	12976620	1315	17.72	9860	9870	9860	12840	6920	9880	9868.15	3.94	0	0	9900	9890	9870	9860	9840	9895	9865	38	2960	500	7310	10	1	7680000	757	52.73	1.00	12	0.02	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302931	N	N	0	N	00	N
94	20240814	121213	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-20	5	-0.20	10777530	1092	14.72	9860	9870	9860	12840	6920	9880	9869.53	3.94	0	0	9900	9890	9870	9860	9840	9895	9865	38	2960	500	7310	10	1	7680000	757	52.73	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302931	N	N	0	N	00	N
95	20240814	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	8754440	887	11.96	9860	9870	9860	12840	6920	9880	9869.72	3.94	0	0	9900	9890	9870	9860	9840	9895	9865	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302931	N	N	0	N	00	N
96	20240814	101207	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	976880	99	1.33	9860	9870	9860	12840	6920	9880	9867.47	3.94	0	0	9900	9890	9870	9860	9840	9895	9865	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302931	N	N	0	N	00	N
97	20240814	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-20	5	-0.20	197200	20	0.27	9860	9860	9860	12840	6920	9880	9860.00	3.94	0	0	9900	9890	9870	9860	9840	9895	9865	38	2960	500	7310	10	1	7680000	757	52.73	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302931	N	N	0	N	00	N
98	20240813	161201	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	73206130	7419	83.37	9850	9880	9850	12840	6920	9880	9867.39	3.94	0	-39	9913	9896	9863	9846	9813	9905	9855	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.10	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302970	N	N	0	N	00	N
99	20240813	151210	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-20	5	-0.20	72702450	7368	82.80	9850	9870	9850	12840	6920	9880	9867.32	3.94	0	-39	9913	9896	9863	9846	9813	9905	9855	38	2960	500	7310	10	1	7680000	757	52.73	1.00	12	0.10	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302970	N	N	0	N	00	N
100	20240813	141205	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-20	5	-0.20	69034400	6996	78.62	9850	9870	9850	12840	6920	9880	9867.70	3.94	0	-16	9913	9896	9863	9846	9813	9905	9855	38	2960	500	7310	10	1	7680000	757	52.73	1.00	12	0.09	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302970	N	N	0	N	00	N
101	20240813	131206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-20	5	-0.20	18343380	1860	20.90	9850	9870	9850	12840	6920	9880	9862.03	3.94	0	-22	9913	9896	9863	9846	9813	9905	9855	38	2960	500	7310	10	1	7680000	757	52.73	1.00	12	0.02	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302970	N	N	0	N	00	N
102	20240813	121200	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	14229790	1443	16.22	9850	9870	9850	12840	6920	9880	9861.25	3.94	0	-22	9913	9896	9863	9846	9813	9905	9855	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.02	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302970	N	N	0	N	00	N
103	20240813	111158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-20	5	-0.20	9355300	949	10.66	9850	9870	9850	12840	6920	9880	9858.06	3.94	0	-22	9913	9896	9863	9846	9813	9905	9855	38	2960	500	7310	10	1	7680000	757	52.73	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302970	N	N	0	N	00	N
104	20240813	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-20	5	-0.20	2709650	275	3.09	9850	9870	9850	12840	6920	9880	9853.27	3.94	0	-22	9913	9896	9863	9846	9813	9905	9855	38	2960	500	7310	10	1	7680000	757	52.73	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302970	N	N	0	N	00	N
105	20240813	091202	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-30	5	-0.30	1694200	172	1.93	9850	9850	9850	12840	6920	9880	9850.00	3.94	0	-22	9913	9896	9863	9846	9813	9905	9855	38	2960	500	7310	10	1	7680000	756	52.67	1.00	12	0.00	187.00	9883.00	9950	20240731	-1.01	9250	20231024	6.49	9950	-1.01	20240731	9320	5.69	20240103	9950	-1.01	20240731	9250	6.49	20231024	0.00	N	442900	500	38 억		302970	N	N	0	N	00	N
106	20240812	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	87680900	8899	185.20	9880	9880	9830	12840	6920	9880	9852.89	3.95	0	-15	9900	9890	9870	9860	9840	9895	9865	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.12	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302985	N	N	0	N	00	N
107	20240812	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-30	5	-0.30	87523260	8883	184.87	9880	9880	9830	12840	6920	9880	9852.89	3.95	0	-16	9900	9890	9870	9860	9840	9895	9865	38	2960	500	7310	10	1	7680000	756	52.67	1.00	12	0.12	187.00	9883.00	9950	20240731	-1.01	9250	20231024	6.49	9950	-1.01	20240731	9320	5.69	20240103	9950	-1.01	20240731	9250	6.49	20231024	0.00	N	442900	500	38 억		302985	N	N	0	N	00	N
108	20240812	141151	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	-40	5	-0.40	59913730	6080	126.53	9880	9880	9830	12840	6920	9880	9854.23	3.95	0	36	9900	9890	9870	9860	9840	9895	9865	38	2960	500	7310	10	1	7680000	756	52.62	1.00	12	0.08	187.00	9883.00	9950	20240731	-1.11	9250	20231024	6.38	9950	-1.11	20240731	9320	5.58	20240103	9950	-1.11	20240731	9250	6.38	20231024	0.00	N	442900	500	38 억		302985	N	N	0	N	00	N
109	20240812	131146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-30	5	-0.30	58477290	5934	123.50	9880	9880	9830	12840	6920	9880	9854.62	3.95	0	39	9900	9890	9870	9860	9840	9895	9865	38	2960	500	7310	10	1	7680000	756	52.67	1.00	12	0.08	187.00	9883.00	9950	20240731	-1.01	9250	20231024	6.49	9950	-1.01	20240731	9320	5.69	20240103	9950	-1.01	20240731	9250	6.49	20231024	0.00	N	442900	500	38 억		302985	N	N	0	N	00	N
110	20240812	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	-50	5	-0.51	56185180	5701	118.65	9880	9880	9830	12840	6920	9880	9855.32	3.95	0	-2	9900	9890	9870	9860	9840	9895	9865	38	2960	500	7310	10	1	7680000	755	52.57	0.99	12	0.07	187.00	9883.00	9950	20240731	-1.21	9250	20231024	6.27	9950	-1.21	20240731	9320	5.47	20240103	9950	-1.21	20240731	9250	6.27	20231024	0.00	N	442900	500	38 억		302985	N	N	0	N	00	N
111	20240812	111150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-20	5	-0.20	34314940	3481	72.45	9880	9880	9850	12840	6920	9880	9857.78	3.95	0	-2	9900	9890	9870	9860	9840	9895	9865	38	2960	500	7310	10	1	7680000	757	52.73	1.00	12	0.05	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302985	N	N	0	N	00	N
112	20240812	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-20	5	-0.20	7801400	792	16.48	9880	9880	9850	12840	6920	9880	9850.25	3.95	0	-1	9900	9890	9870	9860	9840	9895	9865	38	2960	500	7310	10	1	7680000	757	52.73	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302985	N	N	0	N	00	N
113	20240812	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	9880	1	0.02	9880	9880	9880	12840	6920	9880	9880.00	3.95	0	0	9900	9890	9870	9860	9840	9895	9865	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302985	N	N	0	N	00	N
114	20240809	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	20	2	0.20	47381290	4805	61.70	9850	9880	9850	12810	6910	9860	9860.83	3.95	0	-26	9893	9876	9843	9826	9793	9885	9835	38	2950	500	7290	10	1	7680000	759	52.83	1.00	12	0.06	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		303009	N	N	0	N	00	N
115	20240809	151158	57	100.00	KOSDAQ		금융	N	N	N	N		N	9850	-10	5	-0.10	46997110	4766	61.20	9850	9880	9850	12810	6910	9860	9860.91	3.95	0	-24	9893	9876	9843	9826	9793	9885	9835	38	2950	500	7290	10	1	7680000	756	52.67	1.00	12	0.06	187.00	9883.00	9950	20240731	-1.01	9250	20231024	6.49	9950	-1.01	20240731	9320	5.69	20240103	9950	-1.01	20240731	9250	6.49	20231024	0.00	N	442900	500	38 억		303009	N	N	0	N	00	N
116	20240809	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	0	3	0.00	26312250	2668	34.26	9850	9880	9850	12810	6910	9860	9862.16	3.95	0	-14	9893	9876	9843	9826	9793	9885	9835	38	2950	500	7290	10	1	7680000	757	52.73	1.00	12	0.03	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		303009	N	N	0	N	00	N
117	20240809	131152	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	20	2	0.20	11403830	1156	14.84	9850	9880	9850	12810	6910	9860	9864.90	3.95	0	51	9893	9876	9843	9826	9793	9885	9835	38	2950	500	7290	10	1	7680000	759	52.83	1.00	12	0.02	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		303009	N	N	0	N	00	N
118	20240809	121152	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	20	2	0.20	11403830	1156	14.84	9850	9880	9850	12810	6910	9860	9864.90	3.95	0	51	9893	9876	9843	9826	9793	9885	9835	38	2950	500	7290	10	1	7680000	759	52.83	1.00	12	0.02	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		303009	N	N	0	N	00	N
119	20240809	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	20	2	0.20	11403830	1156	14.84	9850	9880	9850	12810	6910	9860	9864.90	3.95	0	51	9893	9876	9843	9826	9793	9885	9835	38	2950	500	7290	10	1	7680000	759	52.83	1.00	12	0.02	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		303009	N	N	0	N	00	N
120	20240809	101150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	0	3	0.00	5245540	532	6.83	9850	9870	9850	12810	6910	9860	9860.04	3.95	0	-6	9893	9876	9843	9826	9793	9885	9835	38	2950	500	7290	10	1	7680000	757	52.73	1.00	12	0.01	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		303009	N	N	0	N	00	N
121	20240809	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	0	3	0.00	128150	13	0.17	9850	9860	9850	12810	6910	9860	9857.69	3.95	0	-3	9893	9876	9843	9826	9793	9885	9835	38	2950	500	7290	10	1	7680000	757	52.73	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		303009	N	N	0	N	00	N
122	20240808	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	20	2	0.20	76534760	7788	81.01	9820	9860	9810	12790	6890	9840	9827.27	3.94	0	-2	9880	9860	9820	9800	9760	9870	9810	38	2950	500	7280	10	1	7680000	757	52.73	1.00	12	0.10	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302972	N	N	0	N	00	N
123	20240808	151144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	20	2	0.20	71881040	7316	76.10	9820	9860	9810	12790	6890	9840	9825.18	3.94	0	-2	9880	9860	9820	9800	9760	9870	9810	38	2950	500	7280	10	1	7680000	757	52.73	1.00	12	0.10	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302972	N	N	0	N	00	N
124	20240808	141143	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	0	3	0.00	62119540	6325	65.79	9820	9840	9810	12790	6890	9840	9821.27	3.94	0	-91	9880	9860	9820	9800	9760	9870	9810	38	2950	500	7280	10	1	7680000	756	52.62	1.00	12	0.08	187.00	9883.00	9950	20240731	-1.11	9250	20231024	6.38	9950	-1.11	20240731	9320	5.58	20240103	9950	-1.11	20240731	9250	6.38	20231024	0.00	N	442900	500	38 억		302972	N	N	0	N	00	N
125	20240808	131142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	-20	5	-0.20	49523350	5044	52.47	9820	9830	9810	12790	6890	9840	9818.27	3.94	0	-121	9880	9860	9820	9800	9760	9870	9810	38	2950	500	7280	10	1	7680000	754	52.51	0.99	12	0.07	187.00	9883.00	9950	20240731	-1.31	9250	20231024	6.16	9950	-1.31	20240731	9320	5.36	20240103	9950	-1.31	20240731	9250	6.16	20231024	0.00	N	442900	500	38 억		302972	N	N	0	N	00	N
126	20240808	121144	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	-30	5	-0.30	40084560	4083	42.47	9820	9830	9810	12790	6890	9840	9817.43	3.94	0	-117	9880	9860	9820	9800	9760	9870	9810	38	2950	500	7280	10	1	7680000	753	52.46	0.99	12	0.05	187.00	9883.00	9950	20240731	-1.41	9250	20231024	6.05	9950	-1.41	20240731	9320	5.26	20240103	9950	-1.41	20240731	9250	6.05	20231024	0.00	N	442900	500	38 억		302972	N	N	0	N	00	N
127	20240808	111142	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	-20	5	-0.20	30825800	3140	32.66	9820	9830	9810	12790	6890	9840	9817.13	3.94	0	-117	9880	9860	9820	9800	9760	9870	9810	38	2950	500	7280	10	1	7680000	754	52.51	0.99	12	0.04	187.00	9883.00	9950	20240731	-1.31	9250	20231024	6.16	9950	-1.31	20240731	9320	5.36	20240103	9950	-1.31	20240731	9250	6.16	20231024	0.00	N	442900	500	38 억		302972	N	N	0	N	00	N
128	20240808	101136	57	100.00	KOSDAQ		금융	N	N	N	N		N	9820	-20	5	-0.20	20681920	2106	21.91	9820	9830	9820	12790	6890	9840	9820.47	3.94	0	-117	9880	9860	9820	9800	9760	9870	9810	38	2950	500	7280	10	1	7680000	754	52.51	0.99	12	0.03	187.00	9883.00	9950	20240731	-1.31	9250	20231024	6.16	9950	-1.31	20240731	9320	5.36	20240103	9950	-1.31	20240731	9250	6.16	20231024	0.00	N	442900	500	38 억		302972	N	N	0	N	00	N
129	20240808	091130	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	0	3	0.00	0	0	0.00	0	0	0	12790	6890	9840	0.00	3.94	0	0	9880	9860	9820	9800	9760	9870	9810	38	2950	500	7280	10	1	7680000	756	52.62	1.00	12	0.00	187.00	9883.00	9950	20240731	-1.11	9250	20231024	6.38	9950	-1.11	20240731	9320	5.58	20240103	9950	-1.11	20240731	9250	6.38	20231024	0.00	N	442900	500	38 억		302972	N	N	0	N	00	N
130	20240807	161115	57	100.00	KOSDAQ		금융	N	N	N	N		N	9840	60	2	0.61	94326350	9614	129.36	9780	9840	9780	12710	6850	9780	9811.35	3.95	0	25	9826	9802	9786	9762	9746	9795	9755	38	2930	500	7230	10	1	7680000	756	52.62	1.00	12	0.13	187.00	9883.00	9950	20240731	-1.11	9250	20231024	6.38	9950	-1.11	20240731	9320	5.58	20240103	9950	-1.11	20240731	9250	6.38	20231024	0.00	N	442900	500	38 억		302988	N	N	0	N	00	N
131	20240807	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	50	2	0.51	94316510	9613	129.35	9780	9840	9780	12710	6850	9780	9811.35	3.95	0	25	9826	9802	9786	9762	9746	9795	9755	38	2930	500	7230	10	1	7680000	755	52.57	0.99	12	0.13	187.00	9883.00	9950	20240731	-1.21	9250	20231024	6.27	9950	-1.21	20240731	9320	5.47	20240103	9950	-1.21	20240731	9250	6.27	20231024	0.00	N	442900	500	38 억		302988	N	N	0	N	00	N
132	20240807	141135	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	50	2	0.51	89362110	9109	122.56	9780	9840	9780	12710	6850	9780	9810.31	3.95	0	18	9826	9802	9786	9762	9746	9795	9755	38	2930	500	7230	10	1	7680000	755	52.57	0.99	12	0.12	187.00	9883.00	9950	20240731	-1.21	9250	20231024	6.27	9950	-1.21	20240731	9320	5.47	20240103	9950	-1.21	20240731	9250	6.27	20231024	0.00	N	442900	500	38 억		302988	N	N	0	N	00	N
133	20240807	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	30	2	0.31	84723360	8637	116.21	9780	9830	9780	12710	6850	9780	9809.35	3.95	0	21	9826	9802	9786	9762	9746	9795	9755	38	2930	500	7230	10	1	7680000	753	52.46	0.99	12	0.11	187.00	9883.00	9950	20240731	-1.41	9250	20231024	6.05	9950	-1.41	20240731	9320	5.26	20240103	9950	-1.41	20240731	9250	6.05	20231024	0.00	N	442900	500	38 억		302988	N	N	0	N	00	N
134	20240807	121132	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	50	2	0.51	46842550	4775	64.25	9780	9830	9780	12710	6850	9780	9809.96	3.95	0	13	9826	9802	9786	9762	9746	9795	9755	38	2930	500	7230	10	1	7680000	755	52.57	0.99	12	0.06	187.00	9883.00	9950	20240731	-1.21	9250	20231024	6.27	9950	-1.21	20240731	9320	5.47	20240103	9950	-1.21	20240731	9250	6.27	20231024	0.00	N	442900	500	38 억		302988	N	N	0	N	00	N
135	20240807	111129	57	100.00	KOSDAQ		금융	N	N	N	N		N	9830	50	2	0.51	35272690	3598	48.41	9780	9830	9780	12710	6850	9780	9803.42	3.95	0	18	9826	9802	9786	9762	9746	9795	9755	38	2930	500	7230	10	1	7680000	755	52.57	0.99	12	0.05	187.00	9883.00	9950	20240731	-1.21	9250	20231024	6.27	9950	-1.21	20240731	9320	5.47	20240103	9950	-1.21	20240731	9250	6.27	20231024	0.00	N	442900	500	38 억		302988	N	N	0	N	00	N
136	20240807	101122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9810	30	2	0.31	12796100	1307	17.59	9780	9820	9780	12710	6850	9780	9790.44	3.95	0	-2	9826	9802	9786	9762	9746	9795	9755	38	2930	500	7230	10	1	7680000	753	52.46	0.99	12	0.02	187.00	9883.00	9950	20240731	-1.41	9250	20231024	6.05	9950	-1.41	20240731	9320	5.26	20240103	9950	-1.41	20240731	9250	6.05	20231024	0.00	N	442900	500	38 억		302988	N	N	0	N	00	N
137	20240807	091206	57	100.00	KOSDAQ		금융	N	N	N	N		N	9790	10	2	0.10	2378850	243	3.27	9780	9790	9780	12710	6850	9780	9789.51	3.95	0	0	9826	9802	9786	9762	9746	9795	9755	38	2930	500	7230	10	1	7680000	752	52.35	0.99	12	0.00	187.00	9883.00	9950	20240731	-1.61	9250	20231024	5.84	9950	-1.61	20240731	9320	5.04	20240103	9950	-1.61	20240731	9250	5.84	20231024	0.00	N	442900	500	38 억		302988	N	N	0	N	00	N
138	20240806	161107	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-20	5	-0.20	72669890	7432	16.61	9800	9810	9770	12740	6860	9800	9777.97	3.94	0	120	9920	9860	9810	9750	9700	9835	9725	38	2940	500	7250	10	1	7680000	751	52.30	0.99	12	0.10	187.00	9883.00	9950	20240731	-1.71	9250	20231024	5.73	9950	-1.71	20240731	9320	4.94	20240103	9950	-1.71	20240731	9250	5.73	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
139	20240806	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-20	5	-0.20	67085460	6861	15.34	9800	9810	9770	12740	6860	9800	9777.80	3.94	0	133	9920	9860	9810	9750	9700	9835	9725	38	2940	500	7250	10	1	7680000	751	52.30	0.99	12	0.09	187.00	9883.00	9950	20240731	-1.71	9250	20231024	5.73	9950	-1.71	20240731	9320	4.94	20240103	9950	-1.71	20240731	9250	5.73	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
140	20240806	141119	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-30	5	-0.31	63369220	6481	14.49	9800	9810	9770	12740	6860	9800	9777.69	3.94	0	136	9920	9860	9810	9750	9700	9835	9725	38	2940	500	7250	10	1	7680000	750	52.25	0.99	12	0.08	187.00	9883.00	9950	20240731	-1.81	9250	20231024	5.62	9950	-1.81	20240731	9320	4.83	20240103	9950	-1.81	20240731	9250	5.62	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
141	20240806	131122	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-20	5	-0.20	47702020	4879	10.91	9800	9810	9770	12740	6860	9800	9777.01	3.94	0	136	9920	9860	9810	9750	9700	9835	9725	38	2940	500	7250	10	1	7680000	751	52.30	0.99	12	0.06	187.00	9883.00	9950	20240731	-1.71	9250	20231024	5.73	9950	-1.71	20240731	9320	4.94	20240103	9950	-1.71	20240731	9250	5.73	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
142	20240806	121124	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-30	5	-0.31	41521310	4247	9.49	9800	9810	9770	12740	6860	9800	9776.62	3.94	0	136	9920	9860	9810	9750	9700	9835	9725	38	2940	500	7250	10	1	7680000	750	52.25	0.99	12	0.06	187.00	9883.00	9950	20240731	-1.81	9250	20231024	5.62	9950	-1.81	20240731	9320	4.83	20240103	9950	-1.81	20240731	9250	5.62	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
143	20240806	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-30	5	-0.31	28731510	2939	6.57	9800	9810	9770	12740	6860	9800	9775.95	3.94	0	133	9920	9860	9810	9750	9700	9835	9725	38	2940	500	7250	10	1	7680000	750	52.25	0.99	12	0.04	187.00	9883.00	9950	20240731	-1.81	9250	20231024	5.62	9950	-1.81	20240731	9320	4.83	20240103	9950	-1.81	20240731	9250	5.62	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
144	20240806	101113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-20	5	-0.20	10260200	1049	2.34	9800	9810	9770	12740	6860	9800	9780.93	3.94	0	38	9920	9860	9810	9750	9700	9835	9725	38	2940	500	7250	10	1	7680000	751	52.30	0.99	12	0.01	187.00	9883.00	9950	20240731	-1.71	9250	20231024	5.73	9950	-1.71	20240731	9320	4.94	20240103	9950	-1.71	20240731	9250	5.73	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
145	20240806	091120	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	0	3	0.00	9800	1	0.00	9800	9800	9800	12740	6860	9800	9800.00	3.94	0	0	9920	9860	9810	9750	9700	9835	9725	38	2940	500	7250	10	1	7680000	753	52.41	0.99	12	0.00	187.00	9883.00	9950	20240731	-1.51	9250	20231024	5.95	9950	-1.51	20240731	9320	5.15	20240103	9950	-1.51	20240731	9250	5.95	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
146	20240805	161053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-90	5	-0.91	438172140	44737	1108.17	9870	9870	9760	12850	6930	9890	9794.40	3.94	0	0	9963	9926	9893	9856	9823	9910	9840	38	2960	500	7310	10	1	7680000	753	52.41	0.99	12	0.58	187.00	9883.00	9950	20240731	-1.51	9250	20231024	5.95	9950	-1.51	20240731	9320	5.15	20240103	9950	-1.51	20240731	9250	5.95	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
147	20240805	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9770	-120	5	-1.21	428137870	43710	1082.73	9870	9870	9760	12850	6930	9890	9794.96	3.94	0	0	9963	9926	9893	9856	9823	9910	9840	38	2960	500	7310	10	1	7680000	750	52.25	0.99	12	0.57	187.00	9883.00	9950	20240731	-1.81	9250	20231024	5.62	9950	-1.81	20240731	9320	4.83	20240103	9950	-1.81	20240731	9250	5.62	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
148	20240805	141113	58	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-110	5	-1.11	352980690	36023	892.32	9870	9870	9760	12850	6930	9890	9798.76	3.94	0	0	9963	9926	9893	9856	9823	9910	9840	38	2960	500	7310	10	1	7680000	751	52.30	0.99	12	0.47	187.00	9883.00	9950	20240731	-1.71	9250	20231024	5.73	9950	-1.71	20240731	9320	4.94	20240103	9950	-1.71	20240731	9250	5.73	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
149	20240805	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-90	5	-0.91	347849150	35499	879.34	9870	9870	9760	12850	6930	9890	9798.84	3.94	0	0	9963	9926	9893	9856	9823	9910	9840	38	2960	500	7310	10	1	7680000	753	52.41	0.99	12	0.46	187.00	9883.00	9950	20240731	-1.51	9250	20231024	5.95	9950	-1.51	20240731	9320	5.15	20240103	9950	-1.51	20240731	9250	5.95	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
150	20240805	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	9780	-110	5	-1.11	289431250	29524	731.34	9870	9870	9760	12850	6930	9890	9803.25	3.94	0	0	9963	9926	9893	9856	9823	9910	9840	38	2960	500	7310	10	1	7680000	751	52.30	0.99	12	0.38	187.00	9883.00	9950	20240731	-1.71	9250	20231024	5.73	9950	-1.71	20240731	9320	4.94	20240103	9950	-1.71	20240731	9250	5.73	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
151	20240805	111105	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-90	5	-0.91	243816120	24864	615.90	9870	9870	9760	12850	6930	9890	9805.99	3.94	0	87	9963	9926	9893	9856	9823	9910	9840	38	2960	500	7310	10	1	7680000	753	52.41	0.99	12	0.32	187.00	9883.00	9950	20240731	-1.51	9250	20231024	5.95	9950	-1.51	20240731	9320	5.15	20240103	9950	-1.51	20240731	9250	5.95	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
152	20240805	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	9800	-90	5	-0.91	83908520	8531	211.32	9870	9870	9800	12850	6930	9890	9835.72	3.94	0	274	9963	9926	9893	9856	9823	9910	9840	38	2960	500	7310	10	1	7680000	753	52.41	0.99	12	0.11	187.00	9883.00	9950	20240731	-1.51	9250	20231024	5.95	9950	-1.51	20240731	9320	5.15	20240103	9950	-1.51	20240731	9250	5.95	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
153	20240805	091056	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-20	5	-0.20	14084490	1427	35.35	9870	9870	9870	12850	6930	9890	9870.00	3.94	0	0	9963	9926	9893	9856	9823	9910	9840	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.02	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
154	20240802	161047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	10	2	0.10	39867660	4037	36.94	9930	9930	9860	12840	6920	9880	9875.57	3.94	0	0	9920	9900	9880	9860	9840	9890	9850	38	2960	500	7310	10	1	7680000	760	52.89	1.00	12	0.05	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
155	20240802	151047	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	20	2	0.20	39127390	3962	36.25	9930	9930	9860	12840	6920	9880	9875.67	3.94	0	74	9920	9900	9880	9860	9840	9890	9850	38	2960	500	7310	10	1	7680000	760	52.94	1.00	12	0.05	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
156	20240802	141049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9890	10	2	0.10	23583430	2389	21.86	9930	9930	9860	12840	6920	9880	9871.67	3.94	0	4	9920	9900	9880	9860	9840	9890	9850	38	2960	500	7310	10	1	7680000	760	52.89	1.00	12	0.03	187.00	9883.00	9950	20240731	-0.60	9250	20231024	6.92	9950	-0.60	20240731	9320	6.12	20240103	9950	-0.60	20240731	9250	6.92	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
157	20240802	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9860	-20	5	-0.20	23563680	2387	21.84	9930	9930	9860	12840	6920	9880	9871.67	3.94	0	4	9920	9900	9880	9860	9840	9890	9850	38	2960	500	7310	10	1	7680000	757	52.73	1.00	12	0.03	187.00	9883.00	9950	20240731	-0.90	9250	20231024	6.59	9950	-0.90	20240731	9320	5.79	20240103	9950	-0.90	20240731	9250	6.59	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
158	20240802	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	14542700	1473	13.48	9930	9930	9860	12840	6920	9880	9872.84	3.94	0	4	9920	9900	9880	9860	9840	9890	9850	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.02	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
159	20240802	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	0	3	0.00	13022680	1319	12.07	9930	9930	9860	12840	6920	9880	9873.15	3.94	0	0	9920	9900	9880	9860	9840	9890	9850	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.02	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
160	20240802	101044	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	12716560	1288	11.78	9930	9930	9860	12840	6920	9880	9873.11	3.94	0	0	9920	9900	9880	9860	9840	9890	9850	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.02	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
161	20240802	091050	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-10	5	-0.10	1021720	103	0.94	9930	9930	9870	12840	6920	9880	9919.61	3.94	0	0	9920	9900	9880	9860	9840	9890	9850	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.00	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
162	20240801	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-10	5	-0.10	108007680	10930	28.47	9900	9900	9860	12850	6930	9890	9881.76	3.94	0	0	9996	9942	9896	9842	9796	9970	9870	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.14	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
163	20240801	151110	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-20	5	-0.20	106960480	10824	28.19	9900	9900	9860	12850	6930	9890	9881.79	3.94	0	8	9996	9942	9896	9842	9796	9970	9870	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.14	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
164	20240801	141057	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-20	5	-0.20	105904390	10717	27.91	9900	9900	9860	12850	6930	9890	9881.91	3.94	0	8	9996	9942	9896	9842	9796	9970	9870	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.14	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
165	20240801	131048	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-10	5	-0.10	98590770	9976	25.98	9900	9900	9870	12850	6930	9890	9882.80	3.94	0	0	9996	9942	9896	9842	9796	9970	9870	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.13	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
166	20240801	121053	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-10	5	-0.10	87477120	8850	23.05	9900	9900	9870	12850	6930	9890	9884.42	3.94	0	0	9996	9942	9896	9842	9796	9970	9870	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.12	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
167	20240801	111052	57	100.00	KOSDAQ		금융	N	N	N	N		N	9880	-10	5	-0.10	72805960	7365	19.18	9900	9900	9870	12850	6930	9890	9885.40	3.94	0	0	9996	9942	9896	9842	9796	9970	9870	38	2960	500	7310	10	1	7680000	759	52.83	1.00	12	0.10	187.00	9883.00	9950	20240731	-0.70	9250	20231024	6.81	9950	-0.70	20240731	9320	6.01	20240103	9950	-0.70	20240731	9250	6.81	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
168	20240801	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	9900	10	2	0.10	65273700	6603	17.20	9900	9900	9870	12850	6930	9890	9885.46	3.94	0	0	9996	9942	9896	9842	9796	9970	9870	38	2960	500	7310	10	1	7680000	760	52.94	1.00	12	0.09	187.00	9883.00	9950	20240731	-0.50	9250	20231024	7.03	9950	-0.50	20240731	9320	6.22	20240103	9950	-0.50	20240731	9250	7.03	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N
169	20240801	091037	57	100.00	KOSDAQ		금융	N	N	N	N		N	9870	-20	5	-0.20	15803900	1601	4.17	9900	9900	9870	12850	6930	9890	9871.27	3.94	0	0	9996	9942	9896	9842	9796	9970	9870	38	2960	500	7310	10	1	7680000	758	52.78	1.00	12	0.02	187.00	9883.00	9950	20240731	-0.80	9250	20231024	6.70	9950	-0.80	20240731	9320	5.90	20240103	9950	-0.80	20240731	9250	6.70	20231024	0.00	N	442900	500	38 억		302868	N	N	0	N	00	N