KissMeData/425290/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	161242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-35	5	-1.55	44093560	19779	152.66	2295	2295	2215	2935	1585	2260	2229.31	0.34	0	913	2356	2307	2271	2222	2186	2290	2205	6	675	100	1620	5	1	5520000	123	60.14	1.13	12	0.36	37.00	1962.00	2715	20231018	-18.05	2165	20240531	2.77	2480	-10.28	20240726	2165	2.77	20240531	2715	-18.05	20231018	2165	2.77	20240531	0.00	N	425290	100	5 억		18613	N	N	0	N	00	N
3	20240830	151258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-25	5	-1.11	43385865	19461	150.21	2295	2295	2215	2935	1585	2260	2229.37	0.34	0	919	2356	2307	2271	2222	2186	2290	2205	6	675	100	1620	5	1	5520000	123	60.41	1.14	12	0.35	37.00	1962.00	2715	20231018	-17.68	2165	20240531	3.23	2480	-9.88	20240726	2165	3.23	20240531	2715	-17.68	20231018	2165	3.23	20240531	0.00	N	425290	100	5 억		18613	N	N	0	N	00	N
4	20240830	141256	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-20	5	-0.88	37224785	16696	128.87	2295	2295	2215	2935	1585	2260	2229.56	0.34	0	574	2356	2307	2271	2222	2186	2290	2205	6	675	100	1620	5	1	5520000	124	60.54	1.14	12	0.30	37.00	1962.00	2715	20231018	-17.50	2165	20240531	3.46	2480	-9.68	20240726	2165	3.46	20240531	2715	-17.50	20231018	2165	3.46	20240531	0.00	N	425290	100	5 억		18613	N	N	0	N	00	N
5	20240830	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-25	5	-1.11	36046935	16169	124.80	2295	2295	2215	2935	1585	2260	2229.39	0.34	0	574	2356	2307	2271	2222	2186	2290	2205	6	675	100	1620	5	1	5520000	123	60.41	1.14	12	0.29	37.00	1962.00	2715	20231018	-17.68	2165	20240531	3.23	2480	-9.88	20240726	2165	3.23	20240531	2715	-17.68	20231018	2165	3.23	20240531	0.00	N	425290	100	5 억		18613	N	N	0	N	00	N
6	20240830	121254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2225	-35	5	-1.55	30056975	13478	104.03	2295	2295	2215	2935	1585	2260	2230.08	0.34	0	563	2356	2307	2271	2222	2186	2290	2205	6	675	100	1620	5	1	5520000	123	60.14	1.13	12	0.24	37.00	1962.00	2715	20231018	-18.05	2165	20240531	2.77	2480	-10.28	20240726	2165	2.77	20240531	2715	-18.05	20231018	2165	2.77	20240531	0.00	N	425290	100	5 억		18613	N	N	0	N	00	N
7	20240830	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2245	-15	5	-0.66	21840245	9779	75.48	2295	2295	2215	2935	1585	2260	2233.38	0.34	0	562	2356	2307	2271	2222	2186	2290	2205	6	675	100	1620	5	1	5520000	124	60.68	1.14	12	0.18	37.00	1962.00	2715	20231018	-17.31	2165	20240531	3.70	2480	-9.48	20240726	2165	3.70	20240531	2715	-17.31	20231018	2165	3.70	20240531	0.00	N	425290	100	5 억		18613	N	N	0	N	00	N
8	20240830	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-10	5	-0.44	17492665	7831	60.44	2295	2295	2215	2935	1585	2260	2233.77	0.34	0	473	2356	2307	2271	2222	2186	2290	2205	6	675	100	1620	5	1	5520000	124	60.81	1.15	12	0.14	37.00	1962.00	2715	20231018	-17.13	2165	20240531	3.93	2480	-9.27	20240726	2165	3.93	20240531	2715	-17.13	20231018	2165	3.93	20240531	0.00	N	425290	100	5 억		18613	N	N	0	N	00	N
9	20240830	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	20	2	0.88	1961830	871	6.72	2295	2295	2245	2935	1585	2260	2252.39	0.34	0	195	2356	2307	2271	2222	2186	2290	2205	6	675	100	1620	5	1	5520000	126	61.62	1.16	12	0.02	37.00	1962.00	2715	20231018	-16.02	2165	20240531	5.31	2480	-8.06	20240726	2165	5.31	20240531	2715	-16.02	20231018	2165	5.31	20240531	0.00	N	425290	100	5 억		18613	N	N	0	N	00	N
10	20240829	161304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	-40	5	-1.74	29336225	12935	66.37	2315	2320	2235	2990	1610	2300	2267.97	0.34	0	-257	2346	2322	2296	2272	2246	2310	2260	6	690	100	1650	5	1	5520000	125	61.08	1.15	12	0.23	37.00	1962.00	2715	20231018	-16.76	2165	20240531	4.39	2480	-8.87	20240726	2165	4.39	20240531	2715	-16.76	20231018	2165	4.39	20240531	0.00	N	425290	100	5 억		18870	N	N	0	N	00	N
11	20240829	151317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	-65	5	-2.83	25076465	11046	56.68	2315	2320	2235	2990	1610	2300	2270.19	0.34	0	414	2346	2322	2296	2272	2246	2310	2260	6	690	100	1650	5	1	5520000	123	60.41	1.14	12	0.20	37.00	1962.00	2715	20231018	-17.68	2165	20240531	3.23	2480	-9.88	20240726	2165	3.23	20240531	2715	-17.68	20231018	2165	3.23	20240531	0.00	N	425290	100	5 억		18870	N	N	0	N	00	N
12	20240829	141317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-25	5	-1.09	18626205	8170	41.92	2315	2320	2240	2990	1610	2300	2279.83	0.34	0	318	2346	2322	2296	2272	2246	2310	2260	6	690	100	1650	5	1	5520000	126	61.49	1.16	12	0.15	37.00	1962.00	2715	20231018	-16.21	2165	20240531	5.08	2480	-8.27	20240726	2165	5.08	20240531	2715	-16.21	20231018	2165	5.08	20240531	0.00	N	425290	100	5 억		18870	N	N	0	N	00	N
13	20240829	131317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-15	5	-0.65	10945020	4764	24.44	2315	2320	2260	2990	1610	2300	2297.44	0.34	0	-132	2346	2322	2296	2272	2246	2310	2260	6	690	100	1650	5	1	5520000	126	61.76	1.16	12	0.09	37.00	1962.00	2715	20231018	-15.84	2165	20240531	5.54	2480	-7.86	20240726	2165	5.54	20240531	2715	-15.84	20231018	2165	5.54	20240531	0.00	N	425290	100	5 억		18870	N	N	0	N	00	N
14	20240829	121316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	8103900	3511	18.02	2315	2320	2260	2990	1610	2300	2308.15	0.34	0	-61	2346	2322	2296	2272	2246	2310	2260	6	690	100	1650	5	1	5520000	127	62.03	1.17	12	0.06	37.00	1962.00	2715	20231018	-15.47	2165	20240531	6.00	2480	-7.46	20240726	2165	6.00	20240531	2715	-15.47	20231018	2165	6.00	20240531	0.00	N	425290	100	5 억		18870	N	N	0	N	00	N
15	20240829	111316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-5	5	-0.22	6506850	2809	14.41	2315	2320	2275	2990	1610	2300	2316.43	0.34	0	-61	2346	2322	2296	2272	2246	2310	2260	6	690	100	1650	5	1	5520000	127	62.03	1.17	12	0.05	37.00	1962.00	2715	20231018	-15.47	2165	20240531	6.00	2480	-7.46	20240726	2165	6.00	20240531	2715	-15.47	20231018	2165	6.00	20240531	0.00	N	425290	100	5 억		18870	N	N	0	N	00	N
16	20240829	101306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	10	2	0.43	6257775	2700	13.85	2315	2320	2290	2990	1610	2300	2317.69	0.34	0	-11	2346	2322	2296	2272	2246	2310	2260	6	690	100	1650	5	1	5520000	128	62.43	1.18	12	0.05	37.00	1962.00	2715	20231018	-14.92	2165	20240531	6.70	2480	-6.85	20240726	2165	6.70	20240531	2715	-14.92	20231018	2165	6.70	20240531	0.00	N	425290	100	5 억		18870	N	N	0	N	00	N
17	20240829	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	6193270	2672	13.71	2315	2320	2310	2990	1610	2300	2317.84	0.34	0	-4	2346	2322	2296	2272	2246	2310	2260	6	690	100	1650	5	1	5520000	128	62.70	1.18	12	0.05	37.00	1962.00	2715	20231018	-14.55	2165	20240531	7.16	2480	-6.45	20240726	2165	7.16	20240531	2715	-14.55	20231018	2165	7.16	20240531	0.00	N	425290	100	5 억		18870	N	N	0	N	00	N
18	20240828	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-20	5	-0.86	44590655	19486	77.07	2320	2320	2270	3015	1625	2320	2288.34	0.35	0	-196	2373	2346	2303	2276	2233	2360	2290	6	695	100	1670	5	1	5520000	127	62.16	1.17	12	0.35	37.00	1962.00	2950	20230822	-22.03	2165	20240531	6.24	2480	-7.26	20240726	2165	6.24	20240531	2715	-15.29	20231018	2165	6.24	20240531	0.00	N	425290	100	5 억		19066	N	N	0	N	00	N
19	20240828	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	44312515	19365	76.60	2320	2320	2270	3015	1625	2320	2288.28	0.35	0	-115	2373	2346	2303	2276	2233	2360	2290	6	695	100	1670	5	1	5520000	128	62.43	1.18	12	0.35	37.00	1962.00	2950	20230822	-21.69	2165	20240531	6.70	2480	-6.85	20240726	2165	6.70	20240531	2715	-14.92	20231018	2165	6.70	20240531	0.00	N	425290	100	5 억		19066	N	N	0	N	00	N
20	20240828	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-20	5	-0.86	28398740	12378	48.96	2320	2320	2270	3015	1625	2320	2294.29	0.35	0	-106	2373	2346	2303	2276	2233	2360	2290	6	695	100	1670	5	1	5520000	127	62.16	1.17	12	0.22	37.00	1962.00	2950	20230822	-22.03	2165	20240531	6.24	2480	-7.26	20240726	2165	6.24	20240531	2715	-15.29	20231018	2165	6.24	20240531	0.00	N	425290	100	5 억		19066	N	N	0	N	00	N
21	20240828	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-20	5	-0.86	22887810	9961	39.40	2320	2320	2270	3015	1625	2320	2297.74	0.35	0	-87	2373	2346	2303	2276	2233	2360	2290	6	695	100	1670	5	1	5520000	127	62.16	1.17	12	0.18	37.00	1962.00	2950	20230822	-22.03	2165	20240531	6.24	2480	-7.26	20240726	2165	6.24	20240531	2715	-15.29	20231018	2165	6.24	20240531	0.00	N	425290	100	5 억		19066	N	N	0	N	00	N
22	20240828	121237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-35	5	-1.51	22816655	9930	39.28	2320	2320	2270	3015	1625	2320	2297.75	0.35	0	-85	2373	2346	2303	2276	2233	2360	2290	6	695	100	1670	5	1	5520000	126	61.76	1.16	12	0.18	37.00	1962.00	2950	20230822	-22.54	2165	20240531	5.54	2480	-7.86	20240726	2165	5.54	20240531	2715	-15.84	20231018	2165	5.54	20240531	0.00	N	425290	100	5 억		19066	N	N	0	N	00	N
23	20240828	111236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	22355445	9728	38.48	2320	2320	2270	3015	1625	2320	2298.05	0.35	0	-76	2373	2346	2303	2276	2233	2360	2290	6	695	100	1670	5	1	5520000	128	62.43	1.18	12	0.18	37.00	1962.00	2950	20230822	-21.69	2165	20240531	6.70	2480	-6.85	20240726	2165	6.70	20240531	2715	-14.92	20231018	2165	6.70	20240531	0.00	N	425290	100	5 억		19066	N	N	0	N	00	N
24	20240828	101305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-20	5	-0.86	4667010	2033	8.04	2320	2320	2285	3015	1625	2320	2295.63	0.35	0	-78	2373	2346	2303	2276	2233	2360	2290	6	695	100	1670	5	1	5520000	127	62.16	1.17	12	0.04	37.00	1962.00	2950	20230822	-22.03	2165	20240531	6.24	2480	-7.26	20240726	2165	6.24	20240531	2715	-15.29	20231018	2165	6.24	20240531	0.00	N	425290	100	5 억		19066	N	N	0	N	00	N
25	20240828	091259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-15	5	-0.65	570385	249	0.98	2320	2320	2285	3015	1625	2320	2290.70	0.35	0	-40	2373	2346	2303	2276	2233	2360	2290	6	695	100	1670	5	1	5520000	127	62.30	1.17	12	0.00	37.00	1962.00	2950	20230822	-21.86	2165	20240531	6.47	2480	-7.06	20240726	2165	6.47	20240531	2715	-15.10	20231018	2165	6.47	20240531	0.00	N	425290	100	5 억		19066	N	N	0	N	00	N
26	20240827	161228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	20	2	0.87	58019315	25280	129.68	2300	2330	2260	2990	1610	2300	2295.06	0.35	0	-390	2366	2332	2296	2262	2226	2315	2245	6	690	100	1650	5	1	5520000	128	62.70	1.18	12	0.46	37.00	1962.00	2950	20230822	-21.36	2165	20240531	7.16	2480	-6.45	20240726	2165	7.16	20240531	2715	-14.55	20231018	2165	7.16	20240531	0.00	N	425290	100	5 억		19456	N	N	0	N	00	N
27	20240827	151238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	30	2	1.30	57685855	25136	128.94	2300	2330	2260	2990	1610	2300	2294.95	0.35	0	-347	2366	2332	2296	2262	2226	2315	2245	6	690	100	1650	5	1	5520000	129	62.97	1.19	12	0.46	37.00	1962.00	2950	20230822	-21.02	2165	20240531	7.62	2480	-6.05	20240726	2165	7.62	20240531	2715	-14.18	20231018	2165	7.62	20240531	0.00	N	425290	100	5 억		19456	N	N	0	N	00	N
28	20240827	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	53115040	23158	118.80	2300	2330	2260	2990	1610	2300	2293.59	0.35	0	-427	2366	2332	2296	2262	2226	2315	2245	6	690	100	1650	5	1	5520000	128	62.57	1.18	12	0.42	37.00	1962.00	2950	20230822	-21.53	2165	20240531	6.93	2480	-6.65	20240726	2165	6.93	20240531	2715	-14.73	20231018	2165	6.93	20240531	0.00	N	425290	100	5 억		19456	N	N	0	N	00	N
29	20240827	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	15	2	0.65	52319680	22813	117.03	2300	2330	2260	2990	1610	2300	2293.42	0.35	0	-396	2366	2332	2296	2262	2226	2315	2245	6	690	100	1650	5	1	5520000	128	62.57	1.18	12	0.41	37.00	1962.00	2950	20230822	-21.53	2165	20240531	6.93	2480	-6.65	20240726	2165	6.93	20240531	2715	-14.73	20231018	2165	6.93	20240531	0.00	N	425290	100	5 억		19456	N	N	0	N	00	N
30	20240827	121246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-25	5	-1.09	51822180	22595	115.91	2300	2330	2260	2990	1610	2300	2293.52	0.35	0	-380	2366	2332	2296	2262	2226	2315	2245	6	690	100	1650	5	1	5520000	126	61.49	1.16	12	0.41	37.00	1962.00	2950	20230822	-22.88	2165	20240531	5.08	2480	-8.27	20240726	2165	5.08	20240531	2715	-16.21	20231018	2165	5.08	20240531	0.00	N	425290	100	5 억		19456	N	N	0	N	00	N
31	20240827	111244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-30	5	-1.30	8263480	3632	18.63	2300	2330	2260	2990	1610	2300	2275.19	0.35	0	-234	2366	2332	2296	2262	2226	2315	2245	6	690	100	1650	5	1	5520000	125	61.35	1.16	12	0.07	37.00	1962.00	2950	20230822	-23.05	2165	20240531	4.85	2480	-8.47	20240726	2165	4.85	20240531	2715	-16.39	20231018	2165	4.85	20240531	0.00	N	425290	100	5 억		19456	N	N	0	N	00	N
32	20240827	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-30	5	-1.30	6276430	2758	14.15	2300	2330	2260	2990	1610	2300	2275.72	0.35	0	-168	2366	2332	2296	2262	2226	2315	2245	6	690	100	1650	5	1	5520000	125	61.35	1.16	12	0.05	37.00	1962.00	2950	20230822	-23.05	2165	20240531	4.85	2480	-8.47	20240726	2165	4.85	20240531	2715	-16.39	20231018	2165	4.85	20240531	0.00	N	425290	100	5 억		19456	N	N	0	N	00	N
33	20240827	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-30	5	-1.30	2726585	1197	6.14	2300	2330	2260	2990	1610	2300	2277.85	0.35	0	-109	2366	2332	2296	2262	2226	2315	2245	6	690	100	1650	5	1	5520000	125	61.35	1.16	12	0.02	37.00	1962.00	2950	20230822	-23.05	2165	20240531	4.85	2480	-8.47	20240726	2165	4.85	20240531	2715	-16.39	20231018	2165	4.85	20240531	0.00	N	425290	100	5 억		19456	N	N	0	N	00	N
34	20240826	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-40	5	-1.71	42412855	18485	98.50	2330	2330	2260	3040	1640	2340	2294.45	0.38	0	-1429	2406	2372	2306	2272	2206	2390	2290	6	700	100	1680	5	1	5520000	127	62.16	1.17	12	0.33	37.00	1962.00	2950	20230822	-22.03	2165	20240531	6.24	2480	-7.26	20240726	2165	6.24	20240531	2715	-15.29	20231018	2165	6.24	20240531	0.00	N	425290	100	5 억		20885	N	N	0	N	00	N
35	20240826	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-40	5	-1.71	41397335	18043	96.15	2330	2330	2260	3040	1640	2340	2294.37	0.38	0	-1130	2406	2372	2306	2272	2206	2390	2290	6	700	100	1680	5	1	5520000	127	62.16	1.17	12	0.33	37.00	1962.00	2950	20230822	-22.03	2165	20240531	6.24	2480	-7.26	20240726	2165	6.24	20240531	2715	-15.29	20231018	2165	6.24	20240531	0.00	N	425290	100	5 억		20885	N	N	0	N	00	N
36	20240826	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-40	5	-1.71	37780730	16461	87.72	2330	2330	2260	3040	1640	2340	2295.17	0.38	0	-1193	2406	2372	2306	2272	2206	2390	2290	6	700	100	1680	5	1	5520000	127	62.16	1.17	12	0.30	37.00	1962.00	2950	20230822	-22.03	2165	20240531	6.24	2480	-7.26	20240726	2165	6.24	20240531	2715	-15.29	20231018	2165	6.24	20240531	0.00	N	425290	100	5 억		20885	N	N	0	N	00	N
37	20240826	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-50	5	-2.14	37497565	16337	87.06	2330	2330	2260	3040	1640	2340	2295.25	0.38	0	-1157	2406	2372	2306	2272	2206	2390	2290	6	700	100	1680	5	1	5520000	126	61.89	1.17	12	0.30	37.00	1962.00	2950	20230822	-22.37	2165	20240531	5.77	2480	-7.66	20240726	2165	5.77	20240531	2715	-15.65	20231018	2165	5.77	20240531	0.00	N	425290	100	5 억		20885	N	N	0	N	00	N
38	20240826	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-40	5	-1.71	35639175	15527	82.74	2330	2330	2260	3040	1640	2340	2295.30	0.38	0	-735	2406	2372	2306	2272	2206	2390	2290	6	700	100	1680	5	1	5520000	127	62.16	1.17	12	0.28	37.00	1962.00	2950	20230822	-22.03	2165	20240531	6.24	2480	-7.26	20240726	2165	6.24	20240531	2715	-15.29	20231018	2165	6.24	20240531	0.00	N	425290	100	5 억		20885	N	N	0	N	00	N
39	20240826	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-45	5	-1.92	7031030	3074	16.38	2330	2330	2260	3040	1640	2340	2287.26	0.38	0	-444	2406	2372	2306	2272	2206	2390	2290	6	700	100	1680	5	1	5520000	127	62.03	1.17	12	0.06	37.00	1962.00	2950	20230822	-22.20	2165	20240531	6.00	2480	-7.46	20240726	2165	6.00	20240531	2715	-15.47	20231018	2165	6.00	20240531	0.00	N	425290	100	5 억		20885	N	N	0	N	00	N
40	20240826	101236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2280	-60	5	-2.56	5865800	2563	13.66	2330	2330	2260	3040	1640	2340	2288.65	0.38	0	-441	2406	2372	2306	2272	2206	2390	2290	6	700	100	1680	5	1	5520000	126	61.62	1.16	12	0.05	37.00	1962.00	2950	20230822	-22.71	2165	20240531	5.31	2480	-8.06	20240726	2165	5.31	20240531	2715	-16.02	20231018	2165	5.31	20240531	0.00	N	425290	100	5 억		20885	N	N	0	N	00	N
41	20240826	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-20	5	-0.85	576205	248	1.32	2330	2330	2310	3040	1640	2340	2323.41	0.38	0	-103	2406	2372	2306	2272	2206	2390	2290	6	700	100	1680	5	1	5520000	128	62.70	1.18	12	0.00	37.00	1962.00	2950	20230822	-21.36	2165	20240531	7.16	2480	-6.45	20240726	2165	7.16	20240531	2715	-14.55	20231018	2165	7.16	20240531	0.00	N	425290	100	5 억		20885	N	N	0	N	00	N
42	20240823	161221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	25	2	1.08	42797060	18765	159.07	2310	2340	2240	3005	1625	2315	2280.64	0.38	0	-144	2398	2356	2323	2281	2248	2340	2265	6	690	100	1660	5	1	5520000	129	63.24	1.19	12	0.34	37.00	1962.00	2950	20230822	-20.68	2165	20240531	8.08	2480	-5.65	20240726	2165	8.08	20240531	2715	-13.81	20231018	2165	8.08	20240531	0.00	N	425290	100	5 억		21029	N	N	0	N	00	N
43	20240823	151233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	0	3	0.00	37943755	16679	141.38	2310	2315	2240	3005	1625	2315	2274.94	0.38	0	-129	2398	2356	2323	2281	2248	2340	2265	6	690	100	1660	5	1	5520000	128	62.57	1.18	12	0.30	37.00	1962.00	2950	20230822	-21.53	2165	20240531	6.93	2480	-6.65	20240726	2165	6.93	20240531	2715	-14.73	20231018	2165	6.93	20240531	0.00	N	425290	100	5 억		21029	N	N	0	N	00	N
44	20240823	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2285	-30	5	-1.30	28816770	12708	107.72	2310	2315	2240	3005	1625	2315	2267.61	0.38	0	410	2398	2356	2323	2281	2248	2340	2265	6	690	100	1660	5	1	5520000	126	61.76	1.16	12	0.23	37.00	1962.00	2950	20230822	-22.54	2165	20240531	5.54	2480	-7.86	20240726	2165	5.54	20240531	2715	-15.84	20231018	2165	5.54	20240531	0.00	N	425290	100	5 억		21029	N	N	0	N	00	N
45	20240823	131230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-45	5	-1.94	21911645	9663	81.91	2310	2315	2240	3005	1625	2315	2267.58	0.38	0	385	2398	2356	2323	2281	2248	2340	2265	6	690	100	1660	5	1	5520000	125	61.35	1.16	12	0.18	37.00	1962.00	2950	20230822	-23.05	2165	20240531	4.85	2480	-8.47	20240726	2165	4.85	20240531	2715	-16.39	20231018	2165	4.85	20240531	0.00	N	425290	100	5 억		21029	N	N	0	N	00	N
46	20240823	121229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2290	-25	5	-1.08	19640570	8660	73.41	2310	2315	2240	3005	1625	2315	2267.96	0.38	0	442	2398	2356	2323	2281	2248	2340	2265	6	690	100	1660	5	1	5520000	126	61.89	1.17	12	0.16	37.00	1962.00	2950	20230822	-22.37	2165	20240531	5.77	2480	-7.66	20240726	2165	5.77	20240531	2715	-15.65	20231018	2165	5.77	20240531	0.00	N	425290	100	5 억		21029	N	N	0	N	00	N
47	20240823	111227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-20	5	-0.86	14618580	6451	54.68	2310	2315	2240	3005	1625	2315	2266.10	0.38	0	551	2398	2356	2323	2281	2248	2340	2265	6	690	100	1660	5	1	5520000	127	62.03	1.17	12	0.12	37.00	1962.00	2950	20230822	-22.20	2165	20240531	6.00	2480	-7.46	20240726	2165	6.00	20240531	2715	-15.47	20231018	2165	6.00	20240531	0.00	N	425290	100	5 억		21029	N	N	0	N	00	N
48	20240823	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-10	5	-0.43	9250535	4072	34.52	2310	2315	2255	3005	1625	2315	2271.74	0.38	0	545	2398	2356	2323	2281	2248	2340	2265	6	690	100	1660	5	1	5520000	127	62.30	1.17	12	0.07	37.00	1962.00	2950	20230822	-21.86	2165	20240531	6.47	2480	-7.06	20240726	2165	6.47	20240531	2715	-15.10	20231018	2165	6.47	20240531	0.00	N	425290	100	5 억		21029	N	N	0	N	00	N
49	20240823	091231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	0	3	0.00	11540	5	0.04	2310	2315	2300	3005	1625	2315	2308.00	0.38	0	-1	2398	2356	2323	2281	2248	2340	2265	6	690	100	1660	5	1	5520000	128	62.57	1.18	12	0.00	37.00	1962.00	2950	20230822	-21.53	2165	20240531	6.93	2480	-6.65	20240726	2165	6.93	20240531	2715	-14.73	20231018	2165	6.93	20240531	0.00	N	425290	100	5 억		21029	N	N	0	N	00	N
50	20240822	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	27259275	11796	83.77	2330	2365	2290	3015	1625	2320	2310.88	0.39	0	-352	2360	2340	2320	2300	2280	2330	2290	6	695	100	1670	5	1	5520000	128	62.57	1.18	12	0.21	37.00	1962.00	2950	20230822	-21.53	2165	20240531	6.93	2480	-6.65	20240726	2165	6.93	20240531	2950	-21.53	20230822	2165	6.93	20240531	0.00	N	425290	100	5 억		21381	N	N	0	N	00	N
51	20240822	151234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	26937520	11657	82.78	2330	2365	2290	3015	1625	2320	2310.84	0.39	0	-329	2360	2340	2320	2300	2280	2330	2290	6	695	100	1670	5	1	5520000	128	62.57	1.18	12	0.21	37.00	1962.00	2950	20230822	-21.53	2165	20240531	6.93	2480	-6.65	20240726	2165	6.93	20240531	2950	-21.53	20230822	2165	6.93	20240531	0.00	N	425290	100	5 억		21381	N	N	0	N	00	N
52	20240822	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	25800995	11165	79.29	2330	2365	2290	3015	1625	2320	2310.88	0.39	0	-329	2360	2340	2320	2300	2280	2330	2290	6	695	100	1670	5	1	5520000	128	62.43	1.18	12	0.20	37.00	1962.00	2950	20230822	-21.69	2165	20240531	6.70	2480	-6.85	20240726	2165	6.70	20240531	2950	-21.69	20230822	2165	6.70	20240531	0.00	N	425290	100	5 억		21381	N	N	0	N	00	N
53	20240822	131232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	-5	5	-0.22	23436055	10139	72.00	2330	2365	2290	3015	1625	2320	2311.48	0.39	0	-329	2360	2340	2320	2300	2280	2330	2290	6	695	100	1670	5	1	5520000	128	62.57	1.18	12	0.18	37.00	1962.00	2950	20230822	-21.53	2165	20240531	6.93	2480	-6.65	20240726	2165	6.93	20240531	2950	-21.53	20230822	2165	6.93	20240531	0.00	N	425290	100	5 억		21381	N	N	0	N	00	N
54	20240822	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	0	3	0.00	22248805	9625	68.35	2330	2365	2290	3015	1625	2320	2311.56	0.39	0	-326	2360	2340	2320	2300	2280	2330	2290	6	695	100	1670	5	1	5520000	128	62.70	1.18	12	0.17	37.00	1962.00	2950	20230822	-21.36	2165	20240531	7.16	2480	-6.45	20240726	2165	7.16	20240531	2950	-21.36	20230822	2165	7.16	20240531	0.00	N	425290	100	5 억		21381	N	N	0	N	00	N
55	20240822	111226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	5	2	0.22	22232605	9618	68.30	2330	2365	2290	3015	1625	2320	2311.56	0.39	0	-320	2360	2340	2320	2300	2280	2330	2290	6	695	100	1670	5	1	5520000	128	62.84	1.19	12	0.17	37.00	1962.00	2950	20230822	-21.19	2165	20240531	7.39	2480	-6.25	20240726	2165	7.39	20240531	2950	-21.19	20230822	2165	7.39	20240531	0.00	N	425290	100	5 억		21381	N	N	0	N	00	N
56	20240822	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-10	5	-0.43	8830750	3804	27.01	2330	2365	2310	3015	1625	2320	2321.44	0.39	0	-301	2360	2340	2320	2300	2280	2330	2290	6	695	100	1670	5	1	5520000	128	62.43	1.18	12	0.07	37.00	1962.00	2950	20230822	-21.69	2165	20240531	6.70	2480	-6.85	20240726	2165	6.70	20240531	2950	-21.69	20230822	2165	6.70	20240531	0.00	N	425290	100	5 억		21381	N	N	0	N	00	N
57	20240822	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	30	2	1.29	5965220	2565	18.21	2330	2365	2315	3015	1625	2320	2325.62	0.39	0	-154	2360	2340	2320	2300	2280	2330	2290	6	695	100	1670	5	1	5520000	130	63.51	1.20	12	0.05	37.00	1962.00	2950	20230822	-20.34	2165	20240531	8.55	2480	-5.24	20240726	2165	8.55	20240531	2950	-20.34	20230822	2165	8.55	20240531	0.00	N	425290	100	5 억		21381	N	N	0	N	00	N
58	20240821	161219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-15	5	-0.64	32586720	14078	69.86	2335	2340	2300	3035	1635	2335	2314.73	0.40	0	-441	2411	2372	2326	2287	2241	2350	2265	6	700	100	1680	5	1	5520000	128	62.70	1.18	12	0.26	37.00	1962.00	2950	20230822	-21.36	2165	20240531	7.16	2480	-6.45	20240726	2165	7.16	20240531	2950	-21.36	20230822	2165	7.16	20240531	0.00	N	425290	100	5 억		21822	N	N	0	N	00	N
59	20240821	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-15	5	-0.64	29079770	12566	62.36	2335	2340	2300	3035	1635	2335	2314.16	0.40	0	-286	2411	2372	2326	2287	2241	2350	2265	6	700	100	1680	5	1	5520000	128	62.70	1.18	12	0.23	37.00	1962.00	2950	20230822	-21.36	2165	20240531	7.16	2480	-6.45	20240726	2165	7.16	20240531	2950	-21.36	20230822	2165	7.16	20240531	0.00	N	425290	100	5 억		21822	N	N	0	N	00	N
60	20240821	141231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-5	5	-0.21	28607635	12362	61.35	2335	2340	2300	3035	1635	2335	2314.16	0.40	0	-87	2411	2372	2326	2287	2241	2350	2265	6	700	100	1680	5	1	5520000	129	62.97	1.19	12	0.22	37.00	1962.00	2950	20230822	-21.02	2165	20240531	7.62	2480	-6.05	20240726	2165	7.62	20240531	2950	-21.02	20230822	2165	7.62	20240531	0.00	N	425290	100	5 억		21822	N	N	0	N	00	N
61	20240821	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	26585440	11490	57.02	2335	2340	2300	3035	1635	2335	2313.79	0.40	0	21	2411	2372	2326	2287	2241	2350	2265	6	700	100	1680	5	1	5520000	129	63.11	1.19	12	0.21	37.00	1962.00	2950	20230822	-20.85	2165	20240531	7.85	2480	-5.85	20240726	2165	7.85	20240531	2950	-20.85	20230822	2165	7.85	20240531	0.00	N	425290	100	5 억		21822	N	N	0	N	00	N
62	20240821	121239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	0	3	0.00	26040345	11255	55.85	2335	2340	2300	3035	1635	2335	2313.67	0.40	0	-50	2411	2372	2326	2287	2241	2350	2265	6	700	100	1680	5	1	5520000	129	63.11	1.19	12	0.20	37.00	1962.00	2950	20230822	-20.85	2165	20240531	7.85	2480	-5.85	20240726	2165	7.85	20240531	2950	-20.85	20230822	2165	7.85	20240531	0.00	N	425290	100	5 억		21822	N	N	0	N	00	N
63	20240821	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	5	2	0.21	25785580	11145	55.31	2335	2340	2300	3035	1635	2335	2313.65	0.40	0	-51	2411	2372	2326	2287	2241	2350	2265	6	700	100	1680	5	1	5520000	129	63.24	1.19	12	0.20	37.00	1962.00	2950	20230822	-20.68	2165	20240531	8.08	2480	-5.65	20240726	2165	8.08	20240531	2950	-20.68	20230822	2165	8.08	20240531	0.00	N	425290	100	5 억		21822	N	N	0	N	00	N
64	20240821	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-15	5	-0.64	23139375	10007	49.66	2335	2335	2300	3035	1635	2335	2312.32	0.40	0	-59	2411	2372	2326	2287	2241	2350	2265	6	700	100	1680	5	1	5520000	128	62.70	1.18	12	0.18	37.00	1962.00	2950	20230822	-21.36	2165	20240531	7.16	2480	-6.45	20240726	2165	7.16	20240531	2950	-21.36	20230822	2165	7.16	20240531	0.00	N	425290	100	5 억		21822	N	N	0	N	00	N
65	20240821	091228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-5	5	-0.21	182000	78	0.39	2335	2335	2325	3035	1635	2335	2333.33	0.40	0	-24	2411	2372	2326	2287	2241	2350	2265	6	700	100	1680	5	1	5520000	129	62.97	1.19	12	0.00	37.00	1962.00	2950	20230822	-21.02	2165	20240531	7.62	2480	-6.05	20240726	2165	7.62	20240531	2950	-21.02	20230822	2165	7.62	20240531	0.00	N	425290	100	5 억		21822	N	N	0	N	00	N
66	20240820	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-30	5	-1.27	45207150	19609	167.50	2360	2365	2280	3070	1660	2365	2305.43	0.39	0	171	2421	2392	2361	2332	2301	2377	2317	6	705	100	1700	5	1	5520000	129	63.11	1.19	12	0.36	37.00	1962.00	2950	20230822	-20.85	2165	20240531	7.85	2480	-5.85	20240726	2165	7.85	20240531	2950	-20.85	20230822	2165	7.85	20240531	0.00	N	425290	100	5 억		21651	N	N	0	N	00	N
67	20240820	151229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2305	-60	5	-2.54	41859845	18170	155.21	2360	2365	2280	3070	1660	2365	2303.79	0.39	0	363	2421	2392	2361	2332	2301	2377	2317	6	705	100	1700	5	1	5520000	127	62.30	1.17	12	0.33	37.00	1962.00	2950	20230822	-21.86	2165	20240531	6.47	2480	-7.06	20240726	2165	6.47	20240531	2950	-21.86	20230822	2165	6.47	20240531	0.00	N	425290	100	5 억		21651	N	N	0	N	00	N
68	20240820	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-55	5	-2.33	26788605	11639	99.42	2360	2365	2280	3070	1660	2365	2301.62	0.39	0	-306	2421	2392	2361	2332	2301	2377	2317	6	705	100	1700	5	1	5520000	128	62.43	1.18	12	0.21	37.00	1962.00	2950	20230822	-21.69	2165	20240531	6.70	2480	-6.85	20240726	2165	6.70	20240531	2950	-21.69	20230822	2165	6.70	20240531	0.00	N	425290	100	5 억		21651	N	N	0	N	00	N
69	20240820	131228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2320	-45	5	-1.90	26064540	11323	96.72	2360	2365	2280	3070	1660	2365	2301.91	0.39	0	-303	2421	2392	2361	2332	2301	2377	2317	6	705	100	1700	5	1	5520000	128	62.70	1.18	12	0.21	37.00	1962.00	2950	20230822	-21.36	2165	20240531	7.16	2480	-6.45	20240726	2165	7.16	20240531	2950	-21.36	20230822	2165	7.16	20240531	0.00	N	425290	100	5 억		21651	N	N	0	N	00	N
70	20240820	121219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	-40	5	-1.69	14967780	6496	55.49	2360	2365	2280	3070	1660	2365	2304.15	0.39	0	-282	2421	2392	2361	2332	2301	2377	2317	6	705	100	1700	5	1	5520000	128	62.84	1.19	12	0.12	37.00	1962.00	2950	20230822	-21.19	2165	20240531	7.39	2480	-6.25	20240726	2165	7.39	20240531	2950	-21.19	20230822	2165	7.39	20240531	0.00	N	425290	100	5 억		21651	N	N	0	N	00	N
71	20240820	111218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-25	5	-1.06	2989580	1289	11.01	2360	2365	2300	3070	1660	2365	2319.30	0.39	0	-208	2421	2392	2361	2332	2301	2377	2317	6	705	100	1700	5	1	5520000	129	63.24	1.19	12	0.02	37.00	1962.00	2950	20230822	-20.68	2165	20240531	8.08	2480	-5.65	20240726	2165	8.08	20240531	2950	-20.68	20230822	2165	8.08	20240531	0.00	N	425290	100	5 억		21651	N	N	0	N	00	N
72	20240820	101213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-20	5	-0.85	560785	239	2.04	2360	2365	2325	3070	1660	2365	2346.38	0.39	0	-169	2421	2392	2361	2332	2301	2377	2317	6	705	100	1700	5	1	5520000	129	63.38	1.20	12	0.00	37.00	1962.00	2950	20230822	-20.51	2165	20240531	8.31	2480	-5.44	20240726	2165	8.31	20240531	2950	-20.51	20230822	2165	8.31	20240531	0.00	N	425290	100	5 억		21651	N	N	0	N	00	N
73	20240820	091218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	0	3	0.00	167565	71	0.61	2360	2365	2360	3070	1660	2365	2360.07	0.39	0	-70	2421	2392	2361	2332	2301	2377	2317	6	705	100	1700	5	1	5520000	131	63.92	1.21	12	0.00	37.00	1962.00	2950	20230822	-19.83	2165	20240531	9.24	2480	-4.64	20240726	2165	9.24	20240531	2950	-19.83	20230822	2165	9.24	20240531	0.00	N	425290	100	5 억		21651	N	N	0	N	00	N
74	20240819	161204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-5	5	-0.21	27491315	11706	79.67	2390	2390	2330	3080	1660	2370	2348.48	0.40	0	-683	2460	2415	2375	2330	2290	2395	2310	6	710	100	1700	5	1	5520000	131	63.92	1.21	12	0.21	37.00	1962.00	2950	20230822	-19.83	2165	20240531	9.24	2480	-4.64	20240726	2165	9.24	20240531	2950	-19.83	20230822	2165	9.24	20240531	0.00	N	425290	100	5 억		22334	N	N	0	N	00	N
75	20240819	151216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-15	5	-0.63	25541285	10877	74.03	2390	2390	2330	3080	1660	2370	2348.19	0.40	0	-386	2460	2415	2375	2330	2290	2395	2310	6	710	100	1700	5	1	5520000	130	63.65	1.20	12	0.20	37.00	1962.00	2950	20230822	-20.17	2165	20240531	8.78	2480	-5.04	20240726	2165	8.78	20240531	2950	-20.17	20230822	2165	8.78	20240531	0.00	N	425290	100	5 억		22334	N	N	0	N	00	N
76	20240819	141216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-10	5	-0.42	17757425	7557	51.43	2390	2390	2345	3080	1660	2370	2349.80	0.40	0	704	2460	2415	2375	2330	2290	2395	2310	6	710	100	1700	5	1	5520000	130	63.78	1.20	12	0.14	37.00	1962.00	2950	20230822	-20.00	2165	20240531	9.01	2480	-4.84	20240726	2165	9.01	20240531	2950	-20.00	20230822	2165	9.01	20240531	0.00	N	425290	100	5 억		22334	N	N	0	N	00	N
77	20240819	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-10	5	-0.42	15249875	6488	44.16	2390	2390	2345	3080	1660	2370	2350.47	0.40	0	704	2460	2415	2375	2330	2290	2395	2310	6	710	100	1700	5	1	5520000	130	63.78	1.20	12	0.12	37.00	1962.00	2950	20230822	-20.00	2165	20240531	9.01	2480	-4.84	20240726	2165	9.01	20240531	2950	-20.00	20230822	2165	9.01	20240531	0.00	N	425290	100	5 억		22334	N	N	0	N	00	N
78	20240819	121211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	-10	5	-0.42	9016405	3836	26.11	2390	2390	2345	3080	1660	2370	2350.47	0.40	0	572	2460	2415	2375	2330	2290	2395	2310	6	710	100	1700	5	1	5520000	130	63.78	1.20	12	0.07	37.00	1962.00	2950	20230822	-20.00	2165	20240531	9.01	2480	-4.84	20240726	2165	9.01	20240531	2950	-20.00	20230822	2165	9.01	20240531	0.00	N	425290	100	5 억		22334	N	N	0	N	00	N
79	20240819	111213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-5	5	-0.21	8006500	3408	23.19	2390	2390	2345	3080	1660	2370	2349.33	0.40	0	592	2460	2415	2375	2330	2290	2395	2310	6	710	100	1700	5	1	5520000	131	63.92	1.21	12	0.06	37.00	1962.00	2950	20230822	-19.83	2165	20240531	9.24	2480	-4.64	20240726	2165	9.24	20240531	2950	-19.83	20230822	2165	9.24	20240531	0.00	N	425290	100	5 억		22334	N	N	0	N	00	N
80	20240819	101211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-5	5	-0.21	7232710	3079	20.96	2390	2390	2345	3080	1660	2370	2349.05	0.40	0	610	2460	2415	2375	2330	2290	2395	2310	6	710	100	1700	5	1	5520000	131	63.92	1.21	12	0.06	37.00	1962.00	2950	20230822	-19.83	2165	20240531	9.24	2480	-4.64	20240726	2165	9.24	20240531	2950	-19.83	20230822	2165	9.24	20240531	0.00	N	425290	100	5 억		22334	N	N	0	N	00	N
81	20240819	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	10	2	0.42	57045	24	0.16	2390	2390	2370	3080	1660	2370	2376.88	0.40	0	-19	2460	2415	2375	2330	2290	2395	2310	6	710	100	1700	5	1	5520000	131	64.32	1.21	12	0.00	37.00	1962.00	2950	20230822	-19.32	2165	20240531	9.93	2480	-4.03	20240726	2165	9.93	20240531	2950	-19.32	20230822	2165	9.93	20240531	0.00	N	425290	100	5 억		22334	N	N	0	N	00	N
82	20240816	161200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	0	3	0.00	34606705	14594	73.03	2395	2420	2335	3080	1660	2370	2371.29	0.42	0	-605	2430	2400	2370	2340	2310	2385	2325	6	710	100	1700	5	1	5520000	131	64.05	1.21	12	0.26	37.00	1962.00	2950	20230822	-19.66	2165	20240531	9.47	2480	-4.44	20240726	2165	9.47	20240531	2950	-19.66	20230822	2165	9.47	20240531	0.00	N	425290	100	5 억		22939	N	N	0	N	00	N
83	20240816	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	0	3	0.00	32693365	13785	68.98	2395	2420	2335	3080	1660	2370	2371.66	0.42	0	-356	2430	2400	2370	2340	2310	2385	2325	6	710	100	1700	5	1	5520000	131	64.05	1.21	12	0.25	37.00	1962.00	2950	20230822	-19.66	2165	20240531	9.47	2480	-4.44	20240726	2165	9.47	20240531	2950	-19.66	20230822	2165	9.47	20240531	0.00	N	425290	100	5 억		22939	N	N	0	N	00	N
84	20240816	141212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-5	5	-0.21	29580495	12466	62.38	2395	2420	2335	3080	1660	2370	2372.89	0.42	0	658	2430	2400	2370	2340	2310	2385	2325	6	710	100	1700	5	1	5520000	131	63.92	1.21	12	0.23	37.00	1962.00	2950	20230822	-19.83	2165	20240531	9.24	2480	-4.64	20240726	2165	9.24	20240531	2950	-19.83	20230822	2165	9.24	20240531	0.00	N	425290	100	5 억		22939	N	N	0	N	00	N
85	20240816	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	0	3	0.00	28839980	12151	60.80	2395	2420	2335	3080	1660	2370	2373.47	0.42	0	425	2430	2400	2370	2340	2310	2385	2325	6	710	100	1700	5	1	5520000	131	64.05	1.21	12	0.22	37.00	1962.00	2950	20230822	-19.66	2165	20240531	9.47	2480	-4.44	20240726	2165	9.47	20240531	2950	-19.66	20230822	2165	9.47	20240531	0.00	N	425290	100	5 억		22939	N	N	0	N	00	N
86	20240816	121205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	5	2	0.21	27999080	11796	59.03	2395	2420	2335	3080	1660	2370	2373.61	0.42	0	426	2430	2400	2370	2340	2310	2385	2325	6	710	100	1700	5	1	5520000	131	64.19	1.21	12	0.21	37.00	1962.00	2950	20230822	-19.49	2165	20240531	9.70	2480	-4.23	20240726	2165	9.70	20240531	2950	-19.49	20230822	2165	9.70	20240531	0.00	N	425290	100	5 억		22939	N	N	0	N	00	N
87	20240816	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	15	2	0.63	25213485	10612	53.10	2395	2420	2350	3080	1660	2370	2375.94	0.42	0	433	2430	2400	2370	2340	2310	2385	2325	6	710	100	1700	5	1	5520000	132	64.46	1.22	12	0.19	37.00	1962.00	2950	20230822	-19.15	2165	20240531	10.16	2480	-3.83	20240726	2165	10.16	20240531	2950	-19.15	20230822	2165	10.16	20240531	0.00	N	425290	100	5 억		22939	N	N	0	N	00	N
88	20240816	101205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	20	2	0.84	12567750	5255	26.30	2395	2420	2350	3080	1660	2370	2391.58	0.42	0	631	2430	2400	2370	2340	2310	2385	2325	6	710	100	1700	5	1	5520000	132	64.59	1.22	12	0.10	37.00	1962.00	2950	20230822	-18.98	2165	20240531	10.39	2480	-3.63	20240726	2165	10.39	20240531	2950	-18.98	20230822	2165	10.39	20240531	0.00	N	425290	100	5 억		22939	N	N	0	N	00	N
89	20240816	091209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	35	2	1.48	6952340	2894	14.48	2395	2420	2350	3080	1660	2370	2402.33	0.42	0	-164	2430	2400	2370	2340	2310	2385	2325	6	710	100	1700	5	1	5520000	133	65.00	1.23	12	0.05	37.00	1962.00	2950	20230822	-18.47	2165	20240531	11.09	2480	-3.02	20240726	2165	11.09	20240531	2950	-18.47	20230822	2165	11.09	20240531	0.00	N	425290	100	5 억		22939	N	N	0	N	00	N
90	20240814	161208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-20	5	-0.84	46020485	19547	151.60	2400	2400	2340	3105	1675	2390	2354.34	0.41	0	467	2423	2406	2373	2356	2323	2415	2365	6	715	100	1720	5	1	5520000	131	64.05	1.21	12	0.35	37.00	1962.00	2950	20230822	-19.66	2165	20240531	9.47	2480	-4.44	20240726	2165	9.47	20240531	2950	-19.66	20230822	2165	9.47	20240531	0.00	N	425290	100	5 억		22472	N	N	0	N	00	N
91	20240814	151209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-35	5	-1.46	34887455	14825	114.98	2400	2400	2345	3105	1675	2390	2353.29	0.41	0	308	2423	2406	2373	2356	2323	2415	2365	6	715	100	1720	5	1	5520000	130	63.65	1.20	12	0.27	37.00	1962.00	2950	20230822	-20.17	2165	20240531	8.78	2480	-5.04	20240726	2165	8.78	20240531	2950	-20.17	20230822	2165	8.78	20240531	0.00	N	425290	100	5 억		22472	N	N	0	N	00	N
92	20240814	141217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-35	5	-1.46	33424960	14203	110.15	2400	2400	2345	3105	1675	2390	2353.37	0.41	0	293	2423	2406	2373	2356	2323	2415	2365	6	715	100	1720	5	1	5520000	130	63.65	1.20	12	0.26	37.00	1962.00	2950	20230822	-20.17	2165	20240531	8.78	2480	-5.04	20240726	2165	8.78	20240531	2950	-20.17	20230822	2165	8.78	20240531	0.00	N	425290	100	5 억		22472	N	N	0	N	00	N
93	20240814	131212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-35	5	-1.46	26606410	11303	87.66	2400	2400	2345	3105	1675	2390	2353.92	0.41	0	569	2423	2406	2373	2356	2323	2415	2365	6	715	100	1720	5	1	5520000	130	63.65	1.20	12	0.20	37.00	1962.00	2950	20230822	-20.17	2165	20240531	8.78	2480	-5.04	20240726	2165	8.78	20240531	2950	-20.17	20230822	2165	8.78	20240531	0.00	N	425290	100	5 억		22472	N	N	0	N	00	N
94	20240814	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-35	5	-1.46	25553740	10856	84.19	2400	2400	2345	3105	1675	2390	2353.88	0.41	0	569	2423	2406	2373	2356	2323	2415	2365	6	715	100	1720	5	1	5520000	130	63.65	1.20	12	0.20	37.00	1962.00	2950	20230822	-20.17	2165	20240531	8.78	2480	-5.04	20240726	2165	8.78	20240531	2950	-20.17	20230822	2165	8.78	20240531	0.00	N	425290	100	5 억		22472	N	N	0	N	00	N
95	20240814	111200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-35	5	-1.46	17671585	7509	58.24	2400	2400	2345	3105	1675	2390	2353.39	0.41	0	246	2423	2406	2373	2356	2323	2415	2365	6	715	100	1720	5	1	5520000	130	63.65	1.20	12	0.14	37.00	1962.00	2950	20230822	-20.17	2165	20240531	8.78	2480	-5.04	20240726	2165	8.78	20240531	2950	-20.17	20230822	2165	8.78	20240531	0.00	N	425290	100	5 억		22472	N	N	0	N	00	N
96	20240814	101156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-5	5	-0.21	1141780	481	3.73	2400	2400	2350	3105	1675	2390	2373.76	0.41	0	-85	2423	2406	2373	2356	2323	2415	2365	6	715	100	1720	5	1	5520000	132	64.46	1.22	12	0.01	37.00	1962.00	2950	20230822	-19.15	2165	20240531	10.16	2480	-3.83	20240726	2165	10.16	20240531	2950	-19.15	20230822	2165	10.16	20240531	0.00	N	425290	100	5 억		22472	N	N	0	N	00	N
97	20240814	091232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-5	5	-0.21	254640	107	0.83	2400	2400	2350	3105	1675	2390	2379.81	0.41	0	-95	2423	2406	2373	2356	2323	2415	2365	6	715	100	1720	5	1	5520000	132	64.46	1.22	12	0.00	37.00	1962.00	2950	20230822	-19.15	2165	20240531	10.16	2480	-3.83	20240726	2165	10.16	20240531	2950	-19.15	20230822	2165	10.16	20240531	0.00	N	425290	100	5 억		22472	N	N	0	N	00	N
98	20240813	161152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	10	2	0.42	30547510	12894	93.32	2385	2390	2340	3090	1670	2380	2369.13	0.43	0	-1141	2426	2402	2376	2352	2326	2390	2340	6	710	100	1710	5	1	5520000	132	64.59	1.22	12	0.23	37.00	1962.00	2950	20230822	-18.98	2165	20240531	10.39	2480	-3.63	20240726	2165	10.39	20240531	2950	-18.98	20230822	2165	10.39	20240531	0.00	N	425290	100	5 억		23613	N	N	0	N	00	N
99	20240813	151201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	21000255	8884	64.30	2385	2385	2340	3090	1670	2380	2363.83	0.43	0	-1133	2426	2402	2376	2352	2326	2390	2340	6	710	100	1710	5	1	5520000	131	64.32	1.21	12	0.16	37.00	1962.00	2950	20230822	-19.32	2165	20240531	9.93	2480	-4.03	20240726	2165	9.93	20240531	2950	-19.32	20230822	2165	9.93	20240531	0.00	N	425290	100	5 억		23613	N	N	0	N	00	N
100	20240813	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-10	5	-0.42	16015955	6786	49.11	2385	2385	2340	3090	1670	2380	2360.15	0.43	0	-971	2426	2402	2376	2352	2326	2390	2340	6	710	100	1710	5	1	5520000	131	64.05	1.21	12	0.12	37.00	1962.00	2950	20230822	-19.66	2165	20240531	9.47	2480	-4.44	20240726	2165	9.47	20240531	2950	-19.66	20230822	2165	9.47	20240531	0.00	N	425290	100	5 억		23613	N	N	0	N	00	N
101	20240813	131155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-10	5	-0.42	15703755	6654	48.16	2385	2385	2340	3090	1670	2380	2360.05	0.43	0	-967	2426	2402	2376	2352	2326	2390	2340	6	710	100	1710	5	1	5520000	131	64.05	1.21	12	0.12	37.00	1962.00	2950	20230822	-19.66	2165	20240531	9.47	2480	-4.44	20240726	2165	9.47	20240531	2950	-19.66	20230822	2165	9.47	20240531	0.00	N	425290	100	5 억		23613	N	N	0	N	00	N
102	20240813	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-5	5	-0.21	15452560	6548	47.39	2385	2385	2340	3090	1670	2380	2359.89	0.43	0	-866	2426	2402	2376	2352	2326	2390	2340	6	710	100	1710	5	1	5520000	131	64.19	1.21	12	0.12	37.00	1962.00	2950	20230822	-19.49	2165	20240531	9.70	2480	-4.23	20240726	2165	9.70	20240531	2950	-19.49	20230822	2165	9.70	20240531	0.00	N	425290	100	5 억		23613	N	N	0	N	00	N
103	20240813	111148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	9513180	4029	29.16	2385	2385	2340	3090	1670	2380	2361.18	0.43	0	-606	2426	2402	2376	2352	2326	2390	2340	6	710	100	1710	5	1	5520000	131	64.32	1.21	12	0.07	37.00	1962.00	2950	20230822	-19.32	2165	20240531	9.93	2480	-4.03	20240726	2165	9.93	20240531	2950	-19.32	20230822	2165	9.93	20240531	0.00	N	425290	100	5 억		23613	N	N	0	N	00	N
104	20240813	101147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	6340980	2683	19.42	2385	2385	2340	3090	1670	2380	2363.39	0.43	0	-213	2426	2402	2376	2352	2326	2390	2340	6	710	100	1710	5	1	5520000	131	64.32	1.21	12	0.05	37.00	1962.00	2950	20230822	-19.32	2165	20240531	9.93	2480	-4.03	20240726	2165	9.93	20240531	2950	-19.32	20230822	2165	9.93	20240531	0.00	N	425290	100	5 억		23613	N	N	0	N	00	N
105	20240813	091153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	1488330	628	4.55	2385	2385	2340	3090	1670	2380	2369.95	0.43	0	-54	2426	2402	2376	2352	2326	2390	2340	6	710	100	1710	5	1	5520000	131	64.32	1.21	12	0.01	37.00	1962.00	2950	20230822	-19.32	2165	20240531	9.93	2480	-4.03	20240726	2165	9.93	20240531	2950	-19.32	20230822	2165	9.93	20240531	0.00	N	425290	100	5 억		23613	N	N	0	N	00	N
106	20240812	161136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-25	5	-1.04	32701595	13817	65.84	2385	2400	2350	3125	1685	2405	2366.77	0.44	0	-900	2508	2456	2388	2336	2268	2422	2302	6	720	100	1730	5	1	5520000	131	64.32	1.21	12	0.25	37.00	1962.00	2950	20230822	-19.32	2165	20240531	9.93	2480	-4.03	20240726	2165	9.93	20240531	2950	-19.32	20230822	2165	9.93	20240531	0.00	N	425290	100	5 억		24513	N	N	0	N	00	N
107	20240812	151142	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-30	5	-1.25	31682455	13388	63.79	2385	2400	2350	3125	1685	2405	2366.48	0.44	0	-869	2508	2456	2388	2336	2268	2422	2302	6	720	100	1730	5	1	5520000	131	64.19	1.21	12	0.24	37.00	1962.00	2950	20230822	-19.49	2165	20240531	9.70	2480	-4.23	20240726	2165	9.70	20240531	2950	-19.49	20230822	2165	9.70	20240531	0.00	N	425290	100	5 억		24513	N	N	0	N	00	N
108	20240812	141141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-20	5	-0.83	28670695	12113	57.72	2385	2400	2350	3125	1685	2405	2366.94	0.44	0	-817	2508	2456	2388	2336	2268	2422	2302	6	720	100	1730	5	1	5520000	132	64.46	1.22	12	0.22	37.00	1962.00	2950	20230822	-19.15	2165	20240531	10.16	2480	-3.83	20240726	2165	10.16	20240531	2950	-19.15	20230822	2165	10.16	20240531	0.00	N	425290	100	5 억		24513	N	N	0	N	00	N
109	20240812	131136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-30	5	-1.25	28649285	12104	57.68	2385	2400	2350	3125	1685	2405	2366.93	0.44	0	-814	2508	2456	2388	2336	2268	2422	2302	6	720	100	1730	5	1	5520000	131	64.19	1.21	12	0.22	37.00	1962.00	2950	20230822	-19.49	2165	20240531	9.70	2480	-4.23	20240726	2165	9.70	20240531	2950	-19.49	20230822	2165	9.70	20240531	0.00	N	425290	100	5 억		24513	N	N	0	N	00	N
110	20240812	121138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-40	5	-1.66	24615520	10403	49.57	2385	2400	2350	3125	1685	2405	2366.19	0.44	0	-717	2508	2456	2388	2336	2268	2422	2302	6	720	100	1730	5	1	5520000	131	63.92	1.21	12	0.19	37.00	1962.00	2950	20230822	-19.83	2165	20240531	9.24	2480	-4.64	20240726	2165	9.24	20240531	2950	-19.83	20230822	2165	9.24	20240531	0.00	N	425290	100	5 억		24513	N	N	0	N	00	N
111	20240812	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2385	-20	5	-0.83	11191670	4713	22.46	2385	2400	2360	3125	1685	2405	2374.64	0.44	0	-725	2508	2456	2388	2336	2268	2422	2302	6	720	100	1730	5	1	5520000	132	64.46	1.22	12	0.09	37.00	1962.00	2950	20230822	-19.15	2165	20240531	10.16	2480	-3.83	20240726	2165	10.16	20240531	2950	-19.15	20230822	2165	10.16	20240531	0.00	N	425290	100	5 억		24513	N	N	0	N	00	N
112	20240812	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-15	5	-0.62	3576940	1501	7.15	2385	2400	2380	3125	1685	2405	2383.04	0.44	0	-29	2508	2456	2388	2336	2268	2422	2302	6	720	100	1730	5	1	5520000	132	64.59	1.22	12	0.03	37.00	1962.00	2950	20230822	-18.98	2165	20240531	10.39	2480	-3.63	20240726	2165	10.39	20240531	2950	-18.98	20230822	2165	10.39	20240531	0.00	N	425290	100	5 억		24513	N	N	0	N	00	N
113	20240812	091127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-5	5	-0.21	324445	136	0.65	2385	2400	2385	3125	1685	2405	2385.62	0.44	0	-18	2508	2456	2388	2336	2268	2422	2302	6	720	100	1730	5	1	5520000	132	64.86	1.22	12	0.00	37.00	1962.00	2950	20230822	-18.64	2165	20240531	10.85	2480	-3.23	20240726	2165	10.85	20240531	2950	-18.64	20230822	2165	10.85	20240531	0.00	N	425290	100	5 억		24513	N	N	0	N	00	N
114	20240809	161118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-25	5	-1.03	49915255	20983	81.59	2440	2440	2320	3155	1705	2430	2378.84	0.45	0	-231	2486	2457	2416	2387	2346	2472	2402	6	725	100	1740	5	1	5520000	133	65.00	1.23	12	0.38	37.00	1962.00	3110	20230803	-22.67	2165	20240531	11.09	2480	-3.02	20240726	2165	11.09	20240531	2950	-18.47	20230822	2165	11.09	20240531	0.00	N	425290	100	5 억		24744	N	N	0	N	00	N
115	20240809	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-30	5	-1.23	41518480	17480	67.97	2440	2440	2320	3155	1705	2430	2375.20	0.45	0	982	2486	2457	2416	2387	2346	2472	2402	6	725	100	1740	5	1	5520000	132	64.86	1.22	12	0.32	37.00	1962.00	3110	20230803	-22.83	2165	20240531	10.85	2480	-3.23	20240726	2165	10.85	20240531	2950	-18.64	20230822	2165	10.85	20240531	0.00	N	425290	100	5 억		24744	N	N	0	N	00	N
116	20240809	141156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-25	5	-1.03	37437315	15778	61.35	2440	2440	2320	3155	1705	2430	2372.75	0.45	0	996	2486	2457	2416	2387	2346	2472	2402	6	725	100	1740	5	1	5520000	133	65.00	1.23	12	0.29	37.00	1962.00	3110	20230803	-22.67	2165	20240531	11.09	2480	-3.02	20240726	2165	11.09	20240531	2950	-18.47	20230822	2165	11.09	20240531	0.00	N	425290	100	5 억		24744	N	N	0	N	00	N
117	20240809	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-30	5	-1.23	26962220	11410	44.36	2440	2440	2320	3155	1705	2430	2363.03	0.45	0	1043	2486	2457	2416	2387	2346	2472	2402	6	725	100	1740	5	1	5520000	132	64.86	1.22	12	0.21	37.00	1962.00	3110	20230803	-22.83	2165	20240531	10.85	2480	-3.23	20240726	2165	10.85	20240531	2950	-18.64	20230822	2165	10.85	20240531	0.00	N	425290	100	5 억		24744	N	N	0	N	00	N
118	20240809	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-30	5	-1.23	23203570	9837	38.25	2440	2440	2320	3155	1705	2430	2358.81	0.45	0	1151	2486	2457	2416	2387	2346	2472	2402	6	725	100	1740	5	1	5520000	132	64.86	1.22	12	0.18	37.00	1962.00	3110	20230803	-22.83	2165	20240531	10.85	2480	-3.23	20240726	2165	10.85	20240531	2950	-18.64	20230822	2165	10.85	20240531	0.00	N	425290	100	5 억		24744	N	N	0	N	00	N
119	20240809	111136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-30	5	-1.23	23153235	9816	38.17	2440	2440	2320	3155	1705	2430	2358.72	0.45	0	1156	2486	2457	2416	2387	2346	2472	2402	6	725	100	1740	5	1	5520000	132	64.86	1.22	12	0.18	37.00	1962.00	3110	20230803	-22.83	2165	20240531	10.85	2480	-3.23	20240726	2165	10.85	20240531	2950	-18.64	20230822	2165	10.85	20240531	0.00	N	425290	100	5 억		24744	N	N	0	N	00	N
120	20240809	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-20	5	-0.82	21066120	8946	34.78	2440	2440	2320	3155	1705	2430	2354.81	0.45	0	1844	2486	2457	2416	2387	2346	2472	2402	6	725	100	1740	5	1	5520000	133	65.14	1.23	12	0.16	37.00	1962.00	3110	20230803	-22.51	2165	20240531	11.32	2480	-2.82	20240726	2165	11.32	20240531	2950	-18.31	20230822	2165	11.32	20240531	0.00	N	425290	100	5 억		24744	N	N	0	N	00	N
121	20240809	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-50	5	-2.06	19119400	8131	31.61	2440	2440	2320	3155	1705	2430	2351.42	0.45	0	2052	2486	2457	2416	2387	2346	2472	2402	6	725	100	1740	5	1	5520000	131	64.32	1.21	12	0.15	37.00	1962.00	3110	20230803	-23.47	2165	20240531	9.93	2480	-4.03	20240726	2165	9.93	20240531	2950	-19.32	20230822	2165	9.93	20240531	0.00	N	425290	100	5 억		24744	N	N	0	N	00	N
122	20240808	161117	57	100.00	KOSDAQ		금융	N	N	N	N		N	2430	15	2	0.62	61865235	25717	42.17	2425	2445	2375	3135	1695	2415	2405.54	0.47	0	-1321	2521	2467	2396	2342	2271	2495	2370	6	720	100	1730	5	1	5520000	134	65.68	1.24	12	0.47	37.00	1962.00	3110	20230803	-21.86	2165	20240531	12.24	2480	-2.02	20240726	2165	12.24	20240531	2950	-17.63	20230822	2165	12.24	20240531	0.00	N	425290	100	5 억		26065	N	N	0	N	00	N
123	20240808	151134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-15	5	-0.62	57814295	24032	39.41	2425	2445	2375	3135	1695	2415	2405.64	0.47	0	-918	2521	2467	2396	2342	2271	2495	2370	6	720	100	1730	5	1	5520000	132	64.86	1.22	12	0.44	37.00	1962.00	3110	20230803	-22.83	2165	20240531	10.85	2480	-3.23	20240726	2165	10.85	20240531	2950	-18.64	20230822	2165	10.85	20240531	0.00	N	425290	100	5 억		26065	N	N	0	N	00	N
124	20240808	141134	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-20	5	-0.83	57451855	23881	39.16	2425	2445	2375	3135	1695	2415	2405.68	0.47	0	-858	2521	2467	2396	2342	2271	2495	2370	6	720	100	1730	5	1	5520000	132	64.73	1.22	12	0.43	37.00	1962.00	3110	20230803	-22.99	2165	20240531	10.62	2480	-3.43	20240726	2165	10.62	20240531	2950	-18.81	20230822	2165	10.62	20240531	0.00	N	425290	100	5 억		26065	N	N	0	N	00	N
125	20240808	131132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	-15	5	-0.62	48437495	20122	32.99	2425	2445	2375	3135	1695	2415	2407.11	0.47	0	-545	2521	2467	2396	2342	2271	2495	2370	6	720	100	1730	5	1	5520000	132	64.86	1.22	12	0.36	37.00	1962.00	3110	20230803	-22.83	2165	20240531	10.85	2480	-3.23	20240726	2165	10.85	20240531	2950	-18.64	20230822	2165	10.85	20240531	0.00	N	425290	100	5 억		26065	N	N	0	N	00	N
126	20240808	121135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-20	5	-0.83	36984115	15343	25.16	2425	2445	2375	3135	1695	2415	2410.43	0.47	0	-537	2521	2467	2396	2342	2271	2495	2370	6	720	100	1730	5	1	5520000	132	64.73	1.22	12	0.28	37.00	1962.00	3110	20230803	-22.99	2165	20240531	10.62	2480	-3.43	20240726	2165	10.62	20240531	2950	-18.81	20230822	2165	10.62	20240531	0.00	N	425290	100	5 억		26065	N	N	0	N	00	N
127	20240808	111132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-40	5	-1.66	32816370	13601	22.30	2425	2445	2375	3135	1695	2415	2412.76	0.47	0	-837	2521	2467	2396	2342	2271	2495	2370	6	720	100	1730	5	1	5520000	131	64.19	1.21	12	0.25	37.00	1962.00	3110	20230803	-23.63	2165	20240531	9.70	2480	-4.23	20240726	2165	9.70	20240531	2950	-19.49	20230822	2165	9.70	20240531	0.00	N	425290	100	5 억		26065	N	N	0	N	00	N
128	20240808	101126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	20	2	0.83	9938255	4098	6.72	2425	2445	2410	3135	1695	2415	2425.67	0.47	0	-771	2521	2467	2396	2342	2271	2495	2370	6	720	100	1730	5	1	5520000	134	65.81	1.24	12	0.07	37.00	1962.00	3110	20230803	-21.70	2165	20240531	12.47	2480	-1.81	20240726	2165	12.47	20240531	2950	-17.46	20230822	2165	12.47	20240531	0.00	N	425290	100	5 억		26065	N	N	0	N	00	N
129	20240808	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	10	2	0.41	1485300	615	1.01	2425	2425	2410	3135	1695	2415	2415.18	0.47	0	-347	2521	2467	2396	2342	2271	2495	2370	6	720	100	1730	5	1	5520000	134	65.54	1.24	12	0.01	37.00	1962.00	3110	20230803	-22.03	2165	20240531	12.01	2480	-2.22	20240726	2165	12.01	20240531	2950	-17.80	20230822	2165	12.01	20240531	0.00	N	425290	100	5 억		26065	N	N	0	N	00	N
130	20240807	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	80	2	3.43	145815100	60986	187.15	2325	2450	2325	3035	1635	2335	2390.96	0.43	0	2548	2431	2382	2326	2277	2221	2407	2302	6	700	100	1680	5	1	5520000	133	65.27	1.23	12	1.10	37.00	1962.00	3110	20230803	-22.35	2165	20240531	11.55	2480	-2.62	20240726	2165	11.55	20240531	2950	-18.14	20230822	2165	11.55	20240531	0.00	N	425290	100	5 억		23517	N	N	0	N	00	N
131	20240807	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	70	2	3.00	129976525	54423	167.01	2325	2450	2325	3035	1635	2335	2388.26	0.43	0	2913	2431	2382	2326	2277	2221	2407	2302	6	700	100	1680	5	1	5520000	133	65.00	1.23	12	0.99	37.00	1962.00	3110	20230803	-22.67	2165	20240531	11.09	2480	-3.02	20240726	2165	11.09	20240531	2950	-18.47	20230822	2165	11.09	20240531	0.00	N	425290	100	5 억		23517	N	N	0	N	00	N
132	20240807	141126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	65	2	2.78	127265720	53294	163.54	2325	2450	2325	3035	1635	2335	2387.99	0.43	0	3037	2431	2382	2326	2277	2221	2407	2302	6	700	100	1680	5	1	5520000	132	64.86	1.22	12	0.97	37.00	1962.00	3110	20230803	-22.83	2165	20240531	10.85	2480	-3.23	20240726	2165	10.85	20240531	2950	-18.64	20230822	2165	10.85	20240531	0.00	N	425290	100	5 억		23517	N	N	0	N	00	N
133	20240807	131119	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	75	2	3.21	112462625	47142	144.67	2325	2450	2325	3035	1635	2335	2385.61	0.43	0	3058	2431	2382	2326	2277	2221	2407	2302	6	700	100	1680	5	1	5520000	133	65.14	1.23	12	0.85	37.00	1962.00	3110	20230803	-22.51	2165	20240531	11.32	2480	-2.82	20240726	2165	11.32	20240531	2950	-18.31	20230822	2165	11.32	20240531	0.00	N	425290	100	5 억		23517	N	N	0	N	00	N
134	20240807	121123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	60	2	2.57	110276880	46231	141.87	2325	2450	2325	3035	1635	2335	2385.34	0.43	0	3035	2431	2382	2326	2277	2221	2407	2302	6	700	100	1680	5	1	5520000	132	64.73	1.22	12	0.84	37.00	1962.00	3110	20230803	-22.99	2165	20240531	10.62	2480	-3.43	20240726	2165	10.62	20240531	2950	-18.81	20230822	2165	10.62	20240531	0.00	N	425290	100	5 억		23517	N	N	0	N	00	N
135	20240807	111120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	60	2	2.57	89024420	37287	114.42	2325	2450	2325	3035	1635	2335	2387.55	0.43	0	-67	2431	2382	2326	2277	2221	2407	2302	6	700	100	1680	5	1	5520000	132	64.73	1.22	12	0.68	37.00	1962.00	3110	20230803	-22.99	2165	20240531	10.62	2480	-3.43	20240726	2165	10.62	20240531	2950	-18.81	20230822	2165	10.62	20240531	0.00	N	425290	100	5 억		23517	N	N	0	N	00	N
136	20240807	101112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	5	2	0.21	15200435	6524	20.02	2325	2360	2325	3035	1635	2335	2329.93	0.43	0	562	2431	2382	2326	2277	2221	2407	2302	6	700	100	1680	5	1	5520000	129	63.24	1.19	12	0.12	37.00	1962.00	3110	20230803	-24.76	2165	20240531	8.08	2480	-5.65	20240726	2165	8.08	20240531	2950	-20.68	20230822	2165	8.08	20240531	0.00	N	425290	100	5 억		23517	N	N	0	N	00	N
137	20240807	091154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	25	2	1.07	11013335	4732	14.52	2325	2360	2325	3035	1635	2335	2327.42	0.43	0	207	2431	2382	2326	2277	2221	2407	2302	6	700	100	1680	5	1	5520000	130	63.78	1.20	12	0.09	37.00	1962.00	3110	20230803	-24.12	2165	20240531	9.01	2480	-4.84	20240726	2165	9.01	20240531	2950	-20.00	20230822	2165	9.01	20240531	0.00	N	425290	100	5 억		23517	N	N	0	N	00	N
138	20240806	161058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	25	2	1.08	74719630	32141	32.98	2310	2375	2270	3000	1620	2310	2324.64	0.41	0	997	2476	2392	2321	2237	2166	2357	2202	6	690	100	1660	5	1	5520000	129	63.11	1.19	12	0.58	37.00	1962.00	3110	20230803	-24.92	2165	20240531	7.85	2480	-5.85	20240726	2165	7.85	20240531	2950	-20.85	20230822	2165	7.85	20240531	0.00	N	425290	100	5 억		22520	N	N	0	N	00	N
139	20240806	151116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	40	2	1.73	73321680	31543	32.37	2310	2375	2270	3000	1620	2310	2324.50	0.41	0	1009	2476	2392	2321	2237	2166	2357	2202	6	690	100	1660	5	1	5520000	130	63.51	1.20	12	0.57	37.00	1962.00	3110	20230803	-24.44	2165	20240531	8.55	2480	-5.24	20240726	2165	8.55	20240531	2950	-20.34	20230822	2165	8.55	20240531	0.00	N	425290	100	5 억		22520	N	N	0	N	00	N
140	20240806	141109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	25	2	1.08	70279990	30239	31.03	2310	2375	2270	3000	1620	2310	2324.15	0.41	0	1087	2476	2392	2321	2237	2166	2357	2202	6	690	100	1660	5	1	5520000	129	63.11	1.19	12	0.55	37.00	1962.00	3110	20230803	-24.92	2165	20240531	7.85	2480	-5.85	20240726	2165	7.85	20240531	2950	-20.85	20230822	2165	7.85	20240531	0.00	N	425290	100	5 억		22520	N	N	0	N	00	N
141	20240806	131113	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	25	2	1.08	66852175	28761	29.51	2310	2375	2270	3000	1620	2310	2324.40	0.41	0	1081	2476	2392	2321	2237	2166	2357	2202	6	690	100	1660	5	1	5520000	129	63.11	1.19	12	0.52	37.00	1962.00	3110	20230803	-24.92	2165	20240531	7.85	2480	-5.85	20240726	2165	7.85	20240531	2950	-20.85	20230822	2165	7.85	20240531	0.00	N	425290	100	5 억		22520	N	N	0	N	00	N
142	20240806	121115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2325	15	2	0.65	66537475	28626	29.37	2310	2375	2270	3000	1620	2310	2324.37	0.41	0	1084	2476	2392	2321	2237	2166	2357	2202	6	690	100	1660	5	1	5520000	128	62.84	1.19	12	0.52	37.00	1962.00	3110	20230803	-25.24	2165	20240531	7.39	2480	-6.25	20240726	2165	7.39	20240531	2950	-21.19	20230822	2165	7.39	20240531	0.00	N	425290	100	5 억		22520	N	N	0	N	00	N
143	20240806	111103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	64046350	27549	28.27	2310	2375	2270	3000	1620	2310	2324.82	0.41	0	950	2476	2392	2321	2237	2166	2357	2202	6	690	100	1660	5	1	5520000	128	62.57	1.18	12	0.50	37.00	1962.00	3110	20230803	-25.56	2165	20240531	6.93	2480	-6.65	20240726	2165	6.93	20240531	2950	-21.53	20230822	2165	6.93	20240531	0.00	N	425290	100	5 억		22520	N	N	0	N	00	N
144	20240806	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2315	5	2	0.22	48436590	20828	21.37	2310	2345	2270	3000	1620	2310	2325.55	0.41	0	963	2476	2392	2321	2237	2166	2357	2202	6	690	100	1660	5	1	5520000	128	62.57	1.18	12	0.38	37.00	1962.00	3110	20230803	-25.56	2165	20240531	6.93	2480	-6.65	20240726	2165	6.93	20240531	2950	-21.53	20230822	2165	6.93	20240531	0.00	N	425290	100	5 억		22520	N	N	0	N	00	N
145	20240806	091111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	0	3	0.00	323390	140	0.14	2310	2310	2305	3000	1620	2310	2309.93	0.41	0	-2	2476	2392	2321	2237	2166	2357	2202	6	690	100	1660	5	1	5520000	128	62.43	1.18	12	0.00	37.00	1962.00	3110	20230803	-25.72	2165	20240531	6.70	2480	-6.85	20240726	2165	6.70	20240531	2950	-21.69	20230822	2165	6.70	20240531	0.00	N	425290	100	5 억		22520	N	N	0	N	00	N
146	20240805	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2310	-95	5	-3.95	226164080	97449	187.00	2405	2405	2250	3125	1685	2405	2320.85	0.59	0	-9916	2498	2451	2388	2341	2278	2475	2365	6	720	100	1730	5	1	5520000	128	62.43	1.18	12	1.77	37.00	1962.00	3110	20230803	-25.72	2165	20240531	6.70	2480	-6.85	20240726	2165	6.70	20240531	2950	-21.69	20230822	2165	6.70	20240531	0.00	N	425290	100	5 억		32436	N	N	0	N	00	N
147	20240805	151104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	-110	5	-4.57	212806460	91657	175.89	2405	2405	2250	3125	1685	2405	2321.77	0.59	0	-9591	2498	2451	2388	2341	2278	2475	2365	6	720	100	1730	5	1	5520000	127	62.03	1.17	12	1.66	37.00	1962.00	3110	20230803	-26.21	2165	20240531	6.00	2480	-7.46	20240726	2165	6.00	20240531	2950	-22.20	20230822	2165	6.00	20240531	0.00	N	425290	100	5 억		32436	N	N	0	N	00	N
148	20240805	141104	58	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-60	5	-2.49	185893980	79962	153.45	2405	2405	2250	3125	1685	2405	2324.78	0.59	0	-8674	2498	2451	2388	2341	2278	2475	2365	6	720	100	1730	5	1	5520000	129	63.38	1.20	12	1.45	37.00	1962.00	3110	20230803	-24.60	2165	20240531	8.31	2480	-5.44	20240726	2165	8.31	20240531	2950	-20.51	20230822	2165	8.31	20240531	0.00	N	425290	100	5 억		32436	N	N	0	N	00	N
149	20240805	131104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	-55	5	-2.29	118417365	50733	97.36	2405	2405	2250	3125	1685	2405	2334.13	0.59	0	-4638	2498	2451	2388	2341	2278	2475	2365	6	720	100	1730	5	1	5520000	130	63.51	1.20	12	0.92	37.00	1962.00	3110	20230803	-24.44	2165	20240531	8.55	2480	-5.24	20240726	2165	8.55	20240531	2950	-20.34	20230822	2165	8.55	20240531	0.00	N	425290	100	5 억		32436	N	N	0	N	00	N
150	20240805	121057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2335	-70	5	-2.91	77334970	33212	63.73	2405	2405	2250	3125	1685	2405	2328.52	0.59	0	-1916	2498	2451	2388	2341	2278	2475	2365	6	720	100	1730	5	1	5520000	129	63.11	1.19	12	0.60	37.00	1962.00	3110	20230803	-24.92	2165	20240531	7.85	2480	-5.85	20240726	2165	7.85	20240531	2950	-20.85	20230822	2165	7.85	20240531	0.00	N	425290	100	5 억		32436	N	N	0	N	00	N
151	20240805	111057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2345	-60	5	-2.49	71692770	30783	59.07	2405	2405	2250	3125	1685	2405	2328.97	0.59	0	-2209	2498	2451	2388	2341	2278	2475	2365	6	720	100	1730	5	1	5520000	129	63.38	1.20	12	0.56	37.00	1962.00	3110	20230803	-24.60	2165	20240531	8.31	2480	-5.44	20240726	2165	8.31	20240531	2950	-20.51	20230822	2165	8.31	20240531	0.00	N	425290	100	5 억		32436	N	N	0	N	00	N
152	20240805	101053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	-40	5	-1.66	68415140	29387	56.39	2405	2405	2250	3125	1685	2405	2328.07	0.59	0	-2038	2498	2451	2388	2341	2278	2475	2365	6	720	100	1730	5	1	5520000	131	63.92	1.21	12	0.53	37.00	1962.00	3110	20230803	-23.95	2165	20240531	9.24	2480	-4.64	20240726	2165	9.24	20240531	2950	-19.83	20230822	2165	9.24	20240531	0.00	N	425290	100	5 억		32436	N	N	0	N	00	N
153	20240805	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-75	5	-3.12	2757735	1168	2.24	2405	2405	2320	3125	1685	2405	2361.07	0.59	0	-126	2498	2451	2388	2341	2278	2475	2365	6	720	100	1730	5	1	5520000	129	62.97	1.19	12	0.02	37.00	1962.00	3110	20230803	-25.08	2165	20240531	7.62	2480	-6.05	20240726	2165	7.62	20240531	2950	-21.02	20230822	2165	7.62	20240531	0.00	N	425290	100	5 억		32436	N	N	0	N	00	N
154	20240802	161039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2405	-30	5	-1.23	123523120	51996	152.62	2395	2435	2325	3165	1705	2435	2375.57	0.62	0	-2024	2528	2481	2393	2346	2258	2505	2370	6	730	100	1750	5	1	5520000	133	65.00	1.23	12	0.94	37.00	1962.00	3110	20230803	-22.67	2165	20240531	11.09	2480	-3.02	20240726	2165	11.09	20240531	3110	-22.67	20230803	2165	11.09	20240531	0.00	N	425290	100	5 억		34460	N	N	0	N	00	N
155	20240802	151038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	-25	5	-1.03	99713910	41906	123.00	2395	2435	2325	3165	1705	2435	2379.40	0.62	0	-2214	2528	2481	2393	2346	2258	2505	2370	6	730	100	1750	5	1	5520000	133	65.14	1.23	12	0.76	37.00	1962.00	3110	20230803	-22.51	2165	20240531	11.32	2480	-2.82	20240726	2165	11.32	20240531	3110	-22.51	20230803	2165	11.32	20240531	0.00	N	425290	100	5 억		34460	N	N	0	N	00	N
156	20240802	141041	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	-15	5	-0.62	76502290	32274	94.73	2395	2435	2325	3165	1705	2435	2370.30	0.62	0	-1870	2528	2481	2393	2346	2258	2505	2370	6	730	100	1750	5	1	5520000	134	65.41	1.23	12	0.58	37.00	1962.00	3110	20230803	-22.19	2165	20240531	11.78	2480	-2.42	20240726	2165	11.78	20240531	3110	-22.19	20230803	2165	11.78	20240531	0.00	N	425290	100	5 억		34460	N	N	0	N	00	N
157	20240802	131040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-80	5	-3.29	54086220	22977	67.44	2395	2435	2325	3165	1705	2435	2353.75	0.62	0	-75	2528	2481	2393	2346	2258	2505	2370	6	730	100	1750	5	1	5520000	130	63.65	1.20	12	0.42	37.00	1962.00	3110	20230803	-24.28	2165	20240531	8.78	2480	-5.04	20240726	2165	8.78	20240531	3110	-24.28	20230803	2165	8.78	20240531	0.00	N	425290	100	5 억		34460	N	N	0	N	00	N
158	20240802	121040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2340	-95	5	-3.90	53759375	22838	67.03	2395	2435	2325	3165	1705	2435	2353.77	0.62	0	-74	2528	2481	2393	2346	2258	2505	2370	6	730	100	1750	5	1	5520000	129	63.24	1.19	12	0.41	37.00	1962.00	3110	20230803	-24.76	2165	20240531	8.08	2480	-5.65	20240726	2165	8.08	20240531	3110	-24.76	20230803	2165	8.08	20240531	0.00	N	425290	100	5 억		34460	N	N	0	N	00	N
159	20240802	111039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-45	5	-1.85	22431885	9438	27.70	2395	2435	2355	3165	1705	2435	2376.45	0.62	0	-633	2528	2481	2393	2346	2258	2505	2370	6	730	100	1750	5	1	5520000	132	64.59	1.22	12	0.17	37.00	1962.00	3110	20230803	-23.15	2165	20240531	10.39	2480	-3.63	20240726	2165	10.39	20240531	3110	-23.15	20230803	2165	10.39	20240531	0.00	N	425290	100	5 억		34460	N	N	0	N	00	N
160	20240802	101035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-55	5	-2.26	17831645	7489	21.98	2395	2435	2360	3165	1705	2435	2380.68	0.62	0	-629	2528	2481	2393	2346	2258	2505	2370	6	730	100	1750	5	1	5520000	131	64.32	1.21	12	0.14	37.00	1962.00	3110	20230803	-23.47	2165	20240531	9.93	2480	-4.03	20240726	2165	9.93	20240531	3110	-23.47	20230803	2165	9.93	20240531	0.00	N	425290	100	5 억		34460	N	N	0	N	00	N
161	20240802	091042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2390	-45	5	-1.85	6937900	2894	8.49	2395	2435	2370	3165	1705	2435	2396.68	0.62	0	258	2528	2481	2393	2346	2258	2505	2370	6	730	100	1750	5	1	5520000	132	64.59	1.22	12	0.05	37.00	1962.00	3110	20230803	-23.15	2165	20240531	10.39	2480	-3.63	20240726	2165	10.39	20240531	3110	-23.15	20230803	2165	10.39	20240531	0.00	N	425290	100	5 억		34460	N	N	0	N	00	N
162	20240801	161035	57	100.00	KOSDAQ		금융	N	N	N	N		N	2435	40	2	1.67	76080465	32325	287.26	2405	2440	2305	3110	1680	2395	2353.60	0.63	0	-235	2441	2417	2386	2362	2331	2402	2347	6	715	100	1720	5	1	5520000	134	65.81	1.24	12	0.59	37.00	1962.00	3110	20230803	-21.70	2165	20240531	12.47	2480	-1.81	20240726	2165	12.47	20240531	3110	-21.70	20230803	2165	12.47	20240531	0.00	N	425290	100	5 억		34695	N	N	0	N	00	N
163	20240801	151101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	0	3	0.00	69041845	29398	261.25	2405	2405	2305	3110	1680	2395	2348.52	0.63	0	85	2441	2417	2386	2362	2331	2402	2347	6	715	100	1720	5	1	5520000	132	64.73	1.22	12	0.53	37.00	1962.00	3110	20230803	-22.99	2165	20240531	10.62	2480	-3.43	20240726	2165	10.62	20240531	3110	-22.99	20230803	2165	10.62	20240531	0.00	N	425290	100	5 억		34695	N	N	0	N	00	N
164	20240801	141048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2375	-20	5	-0.84	60291690	25737	228.71	2405	2405	2305	3110	1680	2395	2342.61	0.63	0	167	2441	2417	2386	2362	2331	2402	2347	6	715	100	1720	5	1	5520000	131	64.19	1.21	12	0.47	37.00	1962.00	3110	20230803	-23.63	2165	20240531	9.70	2480	-4.23	20240726	2165	9.70	20240531	3110	-23.63	20230803	2165	9.70	20240531	0.00	N	425290	100	5 억		34695	N	N	0	N	00	N
165	20240801	131039	57	100.00	KOSDAQ		금융	N	N	N	N		N	2355	-40	5	-1.67	57255735	24450	217.28	2405	2405	2305	3110	1680	2395	2341.75	0.63	0	179	2441	2417	2386	2362	2331	2402	2347	6	715	100	1720	5	1	5520000	130	63.65	1.20	12	0.44	37.00	1962.00	3110	20230803	-24.28	2165	20240531	8.78	2480	-5.04	20240726	2165	8.78	20240531	3110	-24.28	20230803	2165	8.78	20240531	0.00	N	425290	100	5 억		34695	N	N	0	N	00	N
166	20240801	121044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-65	5	-2.71	43633865	18565	164.98	2405	2405	2320	3110	1680	2395	2350.33	0.63	0	511	2441	2417	2386	2362	2331	2402	2347	6	715	100	1720	5	1	5520000	129	62.97	1.19	12	0.34	37.00	1962.00	3110	20230803	-25.08	2165	20240531	7.62	2480	-6.05	20240726	2165	7.62	20240531	3110	-25.08	20230803	2165	7.62	20240531	0.00	N	425290	100	5 억		34695	N	N	0	N	00	N
167	20240801	111044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2370	-25	5	-1.04	13352180	5616	49.91	2405	2405	2355	3110	1680	2395	2377.52	0.63	0	-120	2441	2417	2386	2362	2331	2402	2347	6	715	100	1720	5	1	5520000	131	64.05	1.21	12	0.10	37.00	1962.00	3110	20230803	-23.79	2165	20240531	9.47	2480	-4.44	20240726	2165	9.47	20240531	3110	-23.79	20230803	2165	9.47	20240531	0.00	N	425290	100	5 억		34695	N	N	0	N	00	N
168	20240801	101037	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	-15	5	-0.63	8704600	3649	32.43	2405	2405	2365	3110	1680	2395	2385.48	0.63	0	-211	2441	2417	2386	2362	2331	2402	2347	6	715	100	1720	5	1	5520000	131	64.32	1.21	12	0.07	37.00	1962.00	3110	20230803	-23.47	2165	20240531	9.93	2480	-4.03	20240726	2165	9.93	20240531	3110	-23.47	20230803	2165	9.93	20240531	0.00	N	425290	100	5 억		34695	N	N	0	N	00	N
169	20240801	091029	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	5	2	0.21	4939660	2071	18.40	2405	2405	2385	3110	1680	2395	2385.16	0.63	0	-52	2441	2417	2386	2362	2331	2402	2347	6	715	100	1720	5	1	5520000	132	64.86	1.22	12	0.04	37.00	1962.00	3110	20230803	-22.83	2165	20240531	10.85	2480	-3.23	20240726	2165	10.85	20240531	3110	-22.83	20230803	2165	10.85	20240531	0.00	N	425290	100	5 억		34695	N	N	0	N	00	N