KissMeData/415580/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	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	35886210	17167	955.85	2100	2100	2085	2730	1470	2100	2090.42	0.00	0	-1	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.32	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
3	20240830	151249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	35861070	17155	955.18	2100	2100	2085	2730	1470	2100	2090.42	0.00	0	-1	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.32	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
4	20240830	141246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	35694255	17075	950.72	2100	2100	2085	2730	1470	2100	2090.44	0.00	0	0	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.32	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
5	20240830	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	15937170	7611	423.78	2100	2100	2090	2730	1470	2100	2093.97	0.00	0	0	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.14	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
6	20240830	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	15935070	7610	423.72	2100	2100	2090	2730	1470	2100	2093.96	0.00	0	0	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.14	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
7	20240830	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	13810690	6596	367.26	2100	2100	2090	2730	1470	2100	2093.80	0.00	0	0	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.12	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
8	20240830	101251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	6299700	3007	167.43	2100	2100	2095	2730	1470	2100	2095.01	0.00	0	0	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.06	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
9	20240830	091255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	0	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
10	20240829	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	3762410	1796	267.66	2095	2105	2090	2720	1470	2095	2094.88	0.00	0	0	2105	2100	2095	2090	2085	2102	2092	5	625	100	1460	5	1	5310000	112	61.76	1.12	12	0.03	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
11	20240829	151307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	3730925	1781	265.42	2095	2105	2090	2720	1470	2095	2094.85	0.00	0	0	2105	2100	2095	2090	2085	2102	2092	5	625	100	1460	5	1	5310000	112	61.76	1.12	12	0.03	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
12	20240829	141307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	3309825	1580	235.47	2095	2105	2090	2720	1470	2095	2094.83	0.00	0	0	2105	2100	2095	2090	2085	2102	2092	5	625	100	1460	5	1	5310000	112	61.76	1.12	12	0.03	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
13	20240829	131308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	3309825	1580	235.47	2095	2105	2090	2720	1470	2095	2094.83	0.00	0	0	2105	2100	2095	2090	2085	2102	2092	5	625	100	1460	5	1	5310000	112	61.76	1.12	12	0.03	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
14	20240829	121307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3163475	1510	225.04	2095	2105	2095	2720	1470	2095	2095.02	0.00	0	0	2105	2100	2095	2090	2085	2102	2092	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.03	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
15	20240829	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	2683720	1281	190.91	2095	2105	2095	2720	1470	2095	2095.02	0.00	0	0	2105	2100	2095	2090	2085	2102	2092	5	625	100	1460	5	1	5310000	112	61.76	1.12	12	0.02	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
16	20240829	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	2679515	1279	190.61	2095	2105	2095	2720	1470	2095	2095.01	0.00	0	0	2105	2100	2095	2090	2085	2102	2092	5	625	100	1460	5	1	5310000	112	61.91	1.12	12	0.02	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
17	20240829	091306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.00	0	0	2105	2100	2095	2090	2085	2102	2092	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
18	20240828	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1402510	671	36.17	2090	2100	2090	2730	1470	2100	2090.18	0.00	0	0	2110	2105	2100	2095	2090	2107	2097	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
19	20240828	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1377370	659	35.53	2090	2100	2090	2730	1470	2100	2090.09	0.00	0	0	2110	2105	2100	2095	2090	2107	2097	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
20	20240828	141232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	1377370	659	35.53	2090	2100	2090	2730	1470	2100	2090.09	0.00	0	0	2110	2105	2100	2095	2090	2107	2097	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
21	20240828	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	357445	171	9.22	2090	2100	2090	2730	1470	2100	2090.32	0.00	0	0	2110	2105	2100	2095	2090	2107	2097	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
22	20240828	121228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	357445	171	9.22	2090	2100	2090	2730	1470	2100	2090.32	0.00	0	0	2110	2105	2100	2095	2090	2107	2097	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
23	20240828	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	357445	171	9.22	2090	2100	2090	2730	1470	2100	2090.32	0.00	0	0	2110	2105	2100	2095	2090	2107	2097	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
24	20240828	101255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	357445	171	9.22	2090	2100	2090	2730	1470	2100	2090.32	0.00	0	0	2110	2105	2100	2095	2090	2107	2097	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
25	20240828	091249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	0	2110	2105	2100	2095	2090	2107	2097	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
26	20240827	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	3886330	1855	23.13	2095	2105	2095	2720	1470	2095	2095.06	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	112	61.76	1.12	12	0.03	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
27	20240827	151228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	3861130	1843	22.98	2095	2105	2095	2720	1470	2095	2095.02	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	112	61.76	1.12	12	0.03	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
28	20240827	141234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	3861130	1843	22.98	2095	2105	2095	2720	1470	2095	2095.02	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	112	61.76	1.12	12	0.03	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
29	20240827	131237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	3861130	1843	22.98	2095	2105	2095	2720	1470	2095	2095.02	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	112	61.76	1.12	12	0.03	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
30	20240827	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	3859030	1842	22.97	2095	2105	2095	2720	1470	2095	2095.02	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.03	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
31	20240827	111235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	1973530	942	11.75	2095	2105	2095	2720	1470	2095	2095.04	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	112	61.91	1.12	12	0.02	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
32	20240827	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	10	2	0.48	1973530	942	11.75	2095	2105	2095	2720	1470	2095	2095.04	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	112	61.91	1.12	12	0.02	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
33	20240827	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
34	20240826	161213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	16762875	8020	43.92	2095	2095	2085	2720	1470	2095	2090.13	0.00	0	2499	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.15	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
35	20240826	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	16131185	7718	42.27	2095	2095	2085	2720	1470	2095	2090.07	0.00	0	2419	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.15	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
36	20240826	141229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	13053725	6249	34.22	2095	2095	2085	2720	1470	2095	2088.93	0.00	0	950	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.12	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
37	20240826	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	11273225	5399	29.57	2095	2095	2085	2720	1470	2095	2088.02	0.00	0	100	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.10	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
38	20240826	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	601990	288	1.58	2095	2095	2090	2720	1470	2095	2090.24	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
39	20240826	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	601990	288	1.58	2095	2095	2090	2720	1470	2095	2090.24	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
40	20240826	101226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	587325	281	1.54	2095	2095	2090	2720	1470	2095	2090.12	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
41	20240826	091222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	33450	16	0.09	2095	2095	2090	2720	1470	2095	2090.62	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.00	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.01	N	415580	100	5 억		5	N	N	0	N	00	N
42	20240823	161212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	38135265	18259	196.23	2090	2095	2085	2730	1470	2100	2088.57	0.00	0	5685	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.34	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		120	N	N	0	N	00	N
43	20240823	151224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	37697410	18050	193.98	2090	2095	2085	2730	1470	2100	2088.50	0.00	0	5497	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.34	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		120	N	N	0	N	00	N
44	20240823	141224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	35395005	16951	182.17	2090	2095	2085	2730	1470	2100	2088.08	0.00	0	4398	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.32	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		120	N	N	0	N	00	N
45	20240823	131221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	32163975	15407	165.58	2090	2095	2085	2730	1470	2100	2087.62	0.00	0	3285	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.29	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		120	N	N	0	N	00	N
46	20240823	121220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	30110875	14427	155.05	2090	2095	2085	2730	1470	2100	2087.12	0.00	0	2305	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.27	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		120	N	N	0	N	00	N
47	20240823	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	27894365	13369	143.68	2090	2095	2085	2730	1470	2100	2086.50	0.00	0	1247	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.25	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		120	N	N	0	N	00	N
48	20240823	101222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	5190450	2483	26.68	2090	2095	2090	2730	1470	2100	2090.39	0.00	0	476	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.05	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.01	N	415580	100	5 억		120	N	N	0	N	00	N
49	20240823	091221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		120	N	N	0	N	00	N
50	20240822	161216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	19497245	9305	83.22	2100	2100	2085	2730	1470	2100	2095.35	0.00	0	6035	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.18	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		85	N	N	0	N	00	N
51	20240822	151225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	19486745	9300	83.18	2100	2100	2085	2730	1470	2100	2095.35	0.00	0	6035	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.18	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		85	N	N	0	N	00	N
52	20240822	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	16301045	7783	69.61	2100	2100	2085	2730	1470	2100	2094.44	0.00	0	4518	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.15	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		85	N	N	0	N	00	N
53	20240822	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	13274945	6342	56.72	2100	2100	2085	2730	1470	2100	2093.18	0.00	0	3077	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.12	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		85	N	N	0	N	00	N
54	20240822	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	9853265	4712	42.14	2100	2100	2085	2730	1470	2100	2091.10	0.00	0	1561	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.09	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		85	N	N	0	N	00	N
55	20240822	111217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	6981435	3344	29.91	2100	2100	2085	2730	1470	2100	2087.75	0.00	0	193	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.06	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		85	N	N	0	N	00	N
56	20240822	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	6556150	3141	28.09	2100	2100	2085	2730	1470	2100	2087.28	0.00	0	-10	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.06	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		85	N	N	0	N	00	N
57	20240822	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	997500	475	4.25	2100	2100	2100	2730	1470	2100	2100.00	0.00	0	-10	2113	2106	2098	2091	2083	2110	2095	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.01	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		85	N	N	0	N	00	N
58	20240821	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	23481990	11181	38.52	2095	2105	2090	2730	1470	2100	2100.17	0.00	0	8769	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.21	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		16	N	N	0	N	00	N
59	20240821	151230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	22334880	10636	36.65	2095	2105	2090	2730	1470	2100	2099.93	0.00	0	8249	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.20	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.01	N	415580	100	5 억		16	N	N	0	N	00	N
60	20240821	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	10107750	4821	16.61	2095	2100	2090	2730	1470	2100	2096.61	0.00	0	2443	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.09	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		16	N	N	0	N	00	N
61	20240821	131231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	4977485	2378	8.19	2095	2095	2090	2730	1470	2100	2093.14	0.00	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.04	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		16	N	N	0	N	00	N
62	20240821	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1272930	609	2.10	2095	2095	2090	2730	1470	2100	2090.20	0.00	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.01	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.01	N	415580	100	5 억		16	N	N	0	N	00	N
63	20240821	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1272930	609	2.10	2095	2095	2090	2730	1470	2100	2090.20	0.00	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.01	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.01	N	415580	100	5 억		16	N	N	0	N	00	N
64	20240821	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	8380	4	0.01	2095	2095	2095	2730	1470	2100	2095.00	0.00	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		16	N	N	0	N	00	N
65	20240821	091219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		16	N	N	0	N	00	N
66	20240820	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	5	2	0.24	60774990	29024	551.89	2085	2100	2085	2720	1470	2095	2093.96	0.00	0	16654	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5310000	112	61.76	1.12	12	0.55	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		34	N	N	0	N	00	N
67	20240820	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	60548665	28916	549.84	2085	2100	2085	2720	1470	2095	2093.95	0.00	0	16654	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.54	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		34	N	N	0	N	00	N
68	20240820	141214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	57709925	27561	524.07	2085	2095	2085	2720	1470	2095	2093.90	0.00	0	15319	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.52	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		34	N	N	0	N	00	N
69	20240820	131219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	30242380	14450	274.77	2085	2095	2085	2720	1470	2095	2092.90	0.00	0	11304	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.27	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		34	N	N	0	N	00	N
70	20240820	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	21233880	10150	193.00	2085	2095	2085	2720	1470	2095	2092.01	0.00	0	7104	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.19	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		34	N	N	0	N	00	N
71	20240820	111209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	12432785	5949	113.12	2085	2095	2085	2720	1470	2095	2089.89	0.00	0	2904	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.11	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		34	N	N	0	N	00	N
72	20240820	101204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	258575	124	2.36	2085	2090	2085	2720	1470	2095	2085.28	0.00	0	-17	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.00	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.01	N	415580	100	5 억		34	N	N	0	N	00	N
73	20240820	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	243945	117	2.22	2085	2085	2085	2720	1470	2095	2085.00	0.00	0	-17	2105	2100	2090	2085	2075	2102	2087	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.00	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.01	N	415580	100	5 억		34	N	N	0	N	00	N
74	20240819	161155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	10947110	5245	48.35	2090	2095	2080	2730	1470	2100	2087.15	0.00	0	-1	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.10	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		35	N	N	0	N	00	N
75	20240819	151207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	10921970	5233	48.24	2090	2095	2080	2730	1470	2100	2087.13	0.00	0	-1	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.10	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		35	N	N	0	N	00	N
76	20240819	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	10844495	5196	47.90	2090	2095	2080	2730	1470	2100	2087.09	0.00	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.10	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.01	N	415580	100	5 억		35	N	N	0	N	00	N
77	20240819	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	10844495	5196	47.90	2090	2095	2080	2730	1470	2100	2087.09	0.00	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.10	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.01	N	415580	100	5 억		35	N	N	0	N	00	N
78	20240819	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	10823595	5186	47.81	2090	2095	2080	2730	1470	2100	2087.08	0.00	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.10	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.01	N	415580	100	5 억		35	N	N	0	N	00	N
79	20240819	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	8955645	4289	39.54	2090	2095	2085	2730	1470	2100	2088.05	0.00	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	111	61.32	1.11	12	0.08	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.01	N	415580	100	5 억		35	N	N	0	N	00	N
80	20240819	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	4094350	1959	18.06	2090	2095	2090	2730	1470	2100	2090.02	0.00	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.04	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.01	N	415580	100	5 억		35	N	N	0	N	00	N
81	20240819	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.00	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		35	N	N	0	N	00	N
82	20240816	161151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	22738185	10848	53.81	2085	2100	2085	2730	1470	2100	2096.07	0.00	0	-4	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.20	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		39	N	N	0	N	00	N
83	20240816	151200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	22607985	10786	53.50	2085	2100	2085	2730	1470	2100	2096.05	0.00	0	-4	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.20	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		39	N	N	0	N	00	N
84	20240816	141203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	21446695	10233	50.76	2085	2100	2085	2730	1470	2100	2095.84	0.00	0	-2	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.19	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		39	N	N	0	N	00	N
85	20240816	131203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	20239195	9658	47.91	2085	2100	2085	2730	1470	2100	2095.59	0.00	0	-2	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.18	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		39	N	N	0	N	00	N
86	20240816	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	19084195	9108	45.18	2085	2100	2085	2730	1470	2100	2095.32	0.00	0	-1	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.17	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		39	N	N	0	N	00	N
87	20240816	111201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	17929195	8558	42.45	2085	2100	2085	2730	1470	2100	2095.02	0.00	0	-1	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	112	61.76	1.12	12	0.16	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		39	N	N	0	N	00	N
88	20240816	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	10238995	4896	24.29	2085	2095	2085	2730	1470	2100	2091.30	0.00	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.09	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		39	N	N	0	N	00	N
89	20240816	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	3797885	1821	9.03	2085	2090	2085	2730	1470	2100	2085.60	0.00	0	0	2110	2105	2095	2090	2080	2107	2092	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.03	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.01	N	415580	100	5 억		39	N	N	0	N	00	N
90	20240814	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	15	2	0.72	42191435	20160	323.96	2085	2100	2085	2710	1460	2085	2092.83	0.00	0	-4	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5310000	112	61.76	1.12	12	0.38	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.01	N	415580	100	5 억		43	N	N	0	N	00	N
91	20240814	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	41991940	20065	322.43	2085	2100	2085	2710	1460	2085	2092.80	0.00	0	-3	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.38	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.01	N	415580	100	5 억		43	N	N	0	N	00	N
92	20240814	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	39252475	18758	301.43	2085	2100	2085	2710	1460	2085	2092.57	0.00	0	-1	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.35	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.01	N	415580	100	5 억		43	N	N	0	N	00	N
93	20240814	131204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	27147625	12978	208.55	2085	2100	2085	2710	1460	2085	2091.82	0.00	0	-1	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.24	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.01	N	415580	100	5 억		43	N	N	0	N	00	N
94	20240814	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	18655540	8924	143.40	2085	2095	2085	2710	1460	2085	2090.49	0.00	0	0	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5310000	111	61.62	1.12	12	0.17	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		43	N	N	0	N	00	N
95	20240814	111152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	17555665	8399	134.97	2085	2095	2085	2710	1460	2085	2090.21	0.00	0	0	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5310000	111	61.62	1.12	12	0.16	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		43	N	N	0	N	00	N
96	20240814	101148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	16820320	8048	129.33	2085	2095	2085	2710	1460	2085	2090.00	0.00	0	0	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.15	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.01	N	415580	100	5 억		43	N	N	0	N	00	N
97	20240814	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	2085	1	0.02	2085	2085	2085	2710	1460	2085	2085.00	0.00	0	0	2095	2090	2085	2080	2075	2087	2077	5	625	100	1450	5	1	5310000	111	61.32	1.11	12	0.00	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.01	N	415580	100	5 억		43	N	N	0	N	00	N
98	20240813	161143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	12976000	6223	94.05	2090	2090	2080	2715	1465	2090	2085.17	0.00	0	1997	2103	2096	2088	2081	2073	2097	2082	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.12	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.01	N	415580	100	5 억		46	N	N	0	N	00	N
99	20240813	151152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	12331735	5914	89.38	2090	2090	2080	2715	1465	2090	2085.18	0.00	0	1997	2103	2096	2088	2081	2073	2097	2082	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.11	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.01	N	415580	100	5 억		46	N	N	0	N	00	N
100	20240813	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	8610025	4129	62.40	2090	2090	2080	2715	1465	2090	2085.26	0.00	0	2000	2103	2096	2088	2081	2073	2097	2082	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.08	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.01	N	415580	100	5 억		46	N	N	0	N	00	N
101	20240813	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2419250	1160	17.53	2090	2090	2085	2715	1465	2090	2085.56	0.00	0	1005	2103	2096	2088	2081	2073	2097	2082	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.02	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.01	N	415580	100	5 억		46	N	N	0	N	00	N
102	20240813	121142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2093360	1004	15.17	2090	2090	2085	2715	1465	2090	2085.02	0.00	0	975	2103	2096	2088	2081	2073	2097	2082	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.02	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.01	N	415580	100	5 억		46	N	N	0	N	00	N
103	20240813	111140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2093360	1004	15.17	2090	2090	2085	2715	1465	2090	2085.02	0.00	0	975	2103	2096	2088	2081	2073	2097	2082	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.02	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.01	N	415580	100	5 억		46	N	N	0	N	00	N
104	20240813	101138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	60485	29	0.44	2090	2090	2085	2715	1465	2090	2085.69	0.00	0	0	2103	2096	2088	2081	2073	2097	2082	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.00	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.01	N	415580	100	5 억		46	N	N	0	N	00	N
105	20240813	091144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.00	0	0	2103	2096	2088	2081	2073	2097	2082	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.00	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.01	N	415580	100	5 억		46	N	N	0	N	00	N
106	20240812	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	13808465	6617	533.63	2090	2095	2080	2715	1465	2090	2086.82	0.00	0	1923	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.12	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.01	N	415580	100	5 억		123	N	N	0	N	00	N
107	20240812	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	13262310	6355	512.50	2090	2095	2080	2715	1465	2090	2086.91	0.00	0	1923	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.12	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.01	N	415580	100	5 억		123	N	N	0	N	00	N
108	20240812	141132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	8320745	3985	321.37	2090	2095	2085	2715	1465	2090	2088.02	0.00	0	1374	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.08	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.01	N	415580	100	5 억		123	N	N	0	N	00	N
109	20240812	131128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	4889590	2342	188.87	2090	2095	2085	2715	1465	2090	2087.78	0.00	0	832	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.04	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.01	N	415580	100	5 억		123	N	N	0	N	00	N
110	20240812	121130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	3757430	1799	145.08	2090	2095	2085	2715	1465	2090	2088.62	0.00	0	290	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.03	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.01	N	415580	100	5 억		123	N	N	0	N	00	N
111	20240812	111133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2625275	1256	101.29	2090	2095	2085	2715	1465	2090	2090.19	0.00	0	-71	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.02	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.01	N	415580	100	5 억		123	N	N	0	N	00	N
112	20240812	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	2368275	1133	91.37	2090	2095	2085	2715	1465	2090	2090.27	0.00	0	-70	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.02	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.01	N	415580	100	5 억		123	N	N	0	N	00	N
113	20240812	091119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.00	0	0	2100	2095	2090	2085	2080	2092	2082	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.00	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.01	N	415580	100	5 억		123	N	N	0	N	00	N
114	20240809	161110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2592105	1240	24.32	2095	2095	2085	2720	1470	2095	2090.41	0.00	0	-5	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.02	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.01	N	415580	100	5 억		128	N	N	0	N	00	N
115	20240809	151140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2529415	1210	23.73	2095	2095	2085	2720	1470	2095	2090.43	0.00	0	-3	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.02	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.01	N	415580	100	5 억		128	N	N	0	N	00	N
116	20240809	141147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	2318340	1109	21.75	2095	2095	2090	2720	1470	2095	2090.48	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.02	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.01	N	415580	100	5 억		128	N	N	0	N	00	N
117	20240809	131134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	222070	106	2.08	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		128	N	N	0	N	00	N
118	20240809	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	222070	106	2.08	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		128	N	N	0	N	00	N
119	20240809	111127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	222070	106	2.08	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		128	N	N	0	N	00	N
120	20240809	101133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	222070	106	2.08	2095	2095	2095	2720	1470	2095	2095.00	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		128	N	N	0	N	00	N
121	20240809	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.00	0	0	2101	2097	2091	2087	2081	2100	2090	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		128	N	N	0	N	00	N
122	20240808	161109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	10672410	5099	125.81	2085	2095	2085	2715	1465	2090	2093.04	0.00	0	82	2103	2096	2088	2081	2073	2100	2085	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.10	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		46	N	N	0	N	00	N
123	20240808	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	10601445	5065	124.97	2085	2095	2085	2715	1465	2090	2093.08	0.00	0	111	2103	2096	2088	2081	2073	2100	2085	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.10	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		46	N	N	0	N	00	N
124	20240808	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	9195740	4393	108.39	2085	2095	2085	2715	1465	2090	2093.27	0.00	0	48	2103	2096	2088	2081	2073	2100	2085	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.08	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.01	N	415580	100	5 억		46	N	N	0	N	00	N
125	20240808	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	4672465	2233	55.09	2085	2095	2085	2715	1465	2090	2092.46	0.00	0	-4	2103	2096	2088	2081	2073	2100	2085	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.04	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.01	N	415580	100	5 억		46	N	N	0	N	00	N
126	20240808	121127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	3041220	1453	35.85	2085	2095	2085	2715	1465	2090	2093.06	0.00	0	-4	2103	2096	2088	2081	2073	2100	2085	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	0.03	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.01	N	415580	100	5 억		46	N	N	0	N	00	N
127	20240808	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	1317560	629	15.52	2085	2095	2085	2715	1465	2090	2094.69	0.00	0	-4	2103	2096	2088	2081	2073	2100	2085	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		46	N	N	0	N	00	N
128	20240808	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	5	2	0.24	169510	81	2.00	2085	2095	2085	2715	1465	2090	2092.72	0.00	0	-4	2103	2096	2088	2081	2073	2100	2085	5	625	100	1460	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.01	N	415580	100	5 억		46	N	N	0	N	00	N
129	20240808	091112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	68965	33	0.81	2085	2090	2085	2715	1465	2090	2089.85	0.00	0	-1	2103	2096	2088	2081	2073	2100	2085	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.00	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.01	N	415580	100	5 억		46	N	N	0	N	00	N
130	20240807	161057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	8466850	4053	6.29	2080	2095	2080	2710	1460	2085	2089.03	0.00	0	8	2121	2102	2081	2062	2041	2092	2052	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.08	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		38	N	N	0	N	00	N
131	20240807	151113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	8268300	3958	6.15	2080	2095	2080	2710	1460	2085	2089.01	0.00	0	8	2121	2102	2081	2062	2041	2092	2052	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.07	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		38	N	N	0	N	00	N
132	20240807	141117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	7248380	3470	5.39	2080	2095	2080	2710	1460	2085	2088.87	0.00	0	3	2121	2102	2081	2062	2041	2092	2052	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.07	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		38	N	N	0	N	00	N
133	20240807	131110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	3936965	1883	2.92	2080	2095	2080	2710	1460	2085	2090.79	0.00	0	0	2121	2102	2081	2062	2041	2092	2052	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.04	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		38	N	N	0	N	00	N
134	20240807	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	5	2	0.24	2843895	1360	2.11	2080	2095	2080	2710	1460	2085	2091.10	0.00	0	0	2121	2102	2081	2062	2041	2092	2052	5	625	100	1450	5	1	5310000	111	61.47	1.12	12	0.03	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		38	N	N	0	N	00	N
135	20240807	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	1624760	777	1.21	2080	2095	2080	2710	1460	2085	2091.07	0.00	0	0	2121	2102	2081	2062	2041	2092	2052	5	625	100	1450	5	1	5310000	111	61.62	1.12	12	0.01	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		38	N	N	0	N	00	N
136	20240807	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	10	2	0.48	438995	211	0.33	2080	2095	2080	2710	1460	2085	2080.55	0.00	0	0	2121	2102	2081	2062	2041	2092	2052	5	625	100	1450	5	1	5310000	111	61.62	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		38	N	N	0	N	00	N
137	20240807	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.00	0	0	2121	2102	2081	2062	2041	2092	2052	5	625	100	1450	5	1	5310000	111	61.32	1.11	12	0.00	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		38	N	N	0	N	00	N
138	20240806	161050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	133422935	64395	140.68	2100	2100	2060	2715	1465	2090	2071.95	0.00	0	38	2133	2111	2088	2066	2043	2100	2055	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	1.21	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		0	N	N	0	N	00	N
139	20240806	151108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	132988170	64186	140.22	2100	2100	2060	2715	1465	2090	2071.92	0.00	0	38	2133	2111	2088	2066	2043	2100	2055	5	625	100	1460	5	1	5310000	110	61.18	1.11	12	1.21	34.00	1874.00	2380	20230830	-12.61	2000	20231201	4.00	2150	-3.26	20240529	2045	1.71	20240116	2380	-12.61	20230830	2000	4.00	20231201	0.00	N	415580	100	5 억		0	N	N	0	N	00	N
140	20240806	141101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	131299370	63373	138.44	2100	2100	2060	2715	1465	2090	2071.85	0.00	0	38	2133	2111	2088	2066	2043	2100	2055	5	625	100	1460	5	1	5310000	111	61.32	1.11	12	1.19	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		0	N	N	0	N	00	N
141	20240806	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	126526360	61080	133.44	2100	2100	2060	2715	1465	2090	2071.49	0.00	0	38	2133	2111	2088	2066	2043	2100	2055	5	625	100	1460	5	1	5310000	110	61.03	1.11	12	1.15	34.00	1874.00	2380	20230830	-12.82	2000	20231201	3.75	2150	-3.49	20240529	2045	1.47	20240116	2380	-12.82	20230830	2000	3.75	20231201	0.00	N	415580	100	5 억		0	N	N	0	N	00	N
142	20240806	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	82960590	40076	87.55	2100	2100	2060	2715	1465	2090	2070.08	0.00	0	0	2133	2111	2088	2066	2043	2100	2055	5	625	100	1460	5	1	5310000	110	61.03	1.11	12	0.75	34.00	1874.00	2380	20230830	-12.82	2000	20231201	3.75	2150	-3.49	20240529	2045	1.47	20240116	2380	-12.82	20230830	2000	3.75	20231201	0.00	N	415580	100	5 억		0	N	N	0	N	00	N
143	20240806	111055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	76181970	36814	80.42	2100	2100	2060	2715	1465	2090	2069.37	0.00	0	0	2133	2111	2088	2066	2043	2100	2055	5	625	100	1460	5	1	5310000	110	60.88	1.10	12	0.69	34.00	1874.00	2380	20230830	-13.03	2000	20231201	3.50	2150	-3.72	20240529	2045	1.22	20240116	2380	-13.03	20230830	2000	3.50	20231201	0.00	N	415580	100	5 억		0	N	N	0	N	00	N
144	20240806	101056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	10	2	0.48	1684800	803	1.75	2100	2100	2095	2715	1465	2090	2098.13	0.00	0	0	2133	2111	2088	2066	2043	2100	2055	5	625	100	1460	5	1	5310000	112	61.76	1.12	12	0.02	34.00	1874.00	2380	20230830	-11.76	2000	20231201	5.00	2150	-2.33	20240529	2045	2.69	20240116	2380	-11.76	20230830	2000	5.00	20231201	0.00	N	415580	100	5 억		0	N	N	0	N	00	N
145	20240806	091103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.00	0	0	2133	2111	2088	2066	2043	2100	2055	5	625	100	1460	5	1	5310000	111	61.47	1.12	12	0.00	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		0	N	N	0	N	00	N
146	20240805	161037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	95397260	45775	2093.05	2095	2110	2065	2740	1480	2110	2084.05	0.00	0	-72	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.86	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		72	N	N	0	N	00	N
147	20240805	151056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	94129040	45167	2065.25	2095	2110	2065	2740	1480	2110	2084.02	0.00	0	-72	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5310000	111	61.32	1.11	12	0.85	34.00	1874.00	2380	20230830	-12.39	2000	20231201	4.25	2150	-3.02	20240529	2045	1.96	20240116	2380	-12.39	20230830	2000	4.25	20231201	0.00	N	415580	100	5 억		72	N	N	0	N	00	N
148	20240805	141056	58	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	57383845	27494	1257.16	2095	2110	2080	2740	1480	2110	2087.14	0.00	0	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.52	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		72	N	N	0	N	00	N
149	20240805	131056	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	57281705	27445	1254.92	2095	2110	2080	2740	1480	2110	2087.15	0.00	0	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.52	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		72	N	N	0	N	00	N
150	20240805	121050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	37385990	17884	817.74	2095	2110	2085	2740	1480	2110	2090.47	0.00	0	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.34	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		72	N	N	0	N	00	N
151	20240805	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	34589995	16543	756.42	2095	2110	2085	2740	1480	2110	2090.91	0.00	0	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.31	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		72	N	N	0	N	00	N
152	20240805	101046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	19947595	9536	436.03	2095	2110	2090	2740	1480	2110	2091.82	0.00	0	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5310000	111	61.47	1.12	12	0.18	34.00	1874.00	2380	20230830	-12.18	2000	20231201	4.50	2150	-2.79	20240529	2045	2.20	20240116	2380	-12.18	20230830	2000	4.50	20231201	0.00	N	415580	100	5 억		72	N	N	0	N	00	N
153	20240805	091040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	301715	143	6.54	2095	2110	2095	2740	1480	2110	2109.90	0.00	0	0	2120	2115	2105	2100	2090	2117	2102	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		72	N	N	0	N	00	N
154	20240802	161031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	4596210	2187	40.50	2105	2110	2095	2740	1480	2110	2101.60	0.00	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.04	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		72	N	N	0	N	00	N
155	20240802	151031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	4434610	2110	39.07	2105	2110	2095	2740	1480	2110	2101.71	0.00	0	59	2116	2112	2106	2102	2096	2115	2105	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.04	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		72	N	N	0	N	00	N
156	20240802	141033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	4262165	2028	37.56	2105	2110	2095	2740	1480	2110	2101.66	0.00	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	1470	5	1	5310000	111	61.62	1.12	12	0.04	34.00	1874.00	2380	20230830	-11.97	2000	20231201	4.75	2150	-2.56	20240529	2045	2.44	20240116	2380	-11.97	20230830	2000	4.75	20231201	0.00	N	415580	100	5 억		72	N	N	0	N	00	N
157	20240802	131033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	1155475	549	10.17	2105	2105	2100	2740	1480	2110	2104.69	0.00	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.01	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		72	N	N	0	N	00	N
158	20240802	121032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	534665	254	4.70	2105	2105	2100	2740	1480	2110	2104.98	0.00	0	33	2116	2112	2106	2102	2096	2115	2105	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		72	N	N	0	N	00	N
159	20240802	111032	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	530460	252	4.67	2105	2105	2105	2740	1480	2110	2105.00	0.00	0	33	2116	2112	2106	2102	2096	2115	2105	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		72	N	N	0	N	00	N
160	20240802	101028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	319960	152	2.81	2105	2105	2105	2740	1480	2110	2105.00	0.00	0	33	2116	2112	2106	2102	2096	2115	2105	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		72	N	N	0	N	00	N
161	20240802	091034	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2116	2112	2106	2102	2096	2115	2105	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		72	N	N	0	N	00	N
162	20240801	161028	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	11392320	5400	7.40	2105	2110	2100	2740	1480	2110	2109.69	0.00	0	-1	2130	2120	2105	2095	2080	2122	2097	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.10	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		73	N	N	0	N	00	N
163	20240801	151052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	11196090	5307	7.27	2105	2110	2100	2740	1480	2110	2109.68	0.00	0	-1	2130	2120	2105	2095	2080	2122	2097	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.10	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		73	N	N	0	N	00	N
164	20240801	141041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	9396260	4454	6.11	2105	2110	2100	2740	1480	2110	2109.62	0.00	0	-1	2130	2120	2105	2095	2080	2122	2097	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.08	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		73	N	N	0	N	00	N
165	20240801	131031	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	7355890	3487	4.78	2105	2110	2100	2740	1480	2110	2109.52	0.00	0	-1	2130	2120	2105	2095	2080	2122	2097	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.07	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		73	N	N	0	N	00	N
166	20240801	121036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	4608670	2185	2.99	2105	2110	2100	2740	1480	2110	2109.23	0.00	0	-1	2130	2120	2105	2095	2080	2122	2097	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.04	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		73	N	N	0	N	00	N
167	20240801	111036	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	2481790	1177	1.61	2105	2110	2100	2740	1480	2110	2108.57	0.00	0	-1	2130	2120	2105	2095	2080	2122	2097	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.02	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		73	N	N	0	N	00	N
168	20240801	101030	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	433630	206	0.28	2105	2105	2105	2740	1480	2110	2105.00	0.00	0	-1	2130	2120	2105	2095	2080	2122	2097	5	630	100	1470	5	1	5310000	112	61.91	1.12	12	0.00	34.00	1874.00	2380	20230830	-11.55	2000	20231201	5.25	2150	-2.09	20240529	2045	2.93	20240116	2380	-11.55	20230830	2000	5.25	20231201	0.00	N	415580	100	5 억		73	N	N	0	N	00	N
169	20240801	091021	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.00	0	0	2130	2120	2105	2095	2080	2122	2097	5	630	100	1470	5	1	5310000	112	62.06	1.13	12	0.00	34.00	1874.00	2380	20230830	-11.34	2000	20231201	5.50	2150	-1.86	20240529	2045	3.18	20240116	2380	-11.34	20230830	2000	5.50	20231201	0.00	N	415580	100	5 억		73	N	N	0	N	00	N