KissMeData/438220/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	161248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	116120405	53587	206.52	2230	2230	2155	2845	1535	2190	2166.95	1.10	0	407	2230	2210	2185	2165	2140	2197	2152	6	655	100	1530	5	1	5640000	124	40.56	1.12	12	0.95	54.00	1957.00	3355	20240703	-34.72	1936	20240805	13.12	3355	-34.72	20240703	1936	13.12	20240805	3355	-34.72	20240703	1936	13.12	20240805	0.59	N	438220	100	5 억		62242	N	N	0	N	00	N
3	20240830	151304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	114101560	52665	202.97	2230	2230	2155	2845	1535	2190	2166.55	1.10	0	762	2230	2210	2185	2165	2140	2197	2152	6	655	100	1530	5	1	5640000	124	40.56	1.12	12	0.93	54.00	1957.00	3355	20240703	-34.72	1936	20240805	13.12	3355	-34.72	20240703	1936	13.12	20240805	3355	-34.72	20240703	1936	13.12	20240805	0.59	N	438220	100	5 억		62242	N	N	0	N	00	N
4	20240830	141302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	76883755	35536	136.96	2230	2230	2155	2845	1535	2190	2163.55	1.10	0	1863	2230	2210	2185	2165	2140	2197	2152	6	655	100	1530	5	1	5640000	123	40.37	1.11	12	0.63	54.00	1957.00	3355	20240703	-35.02	1936	20240805	12.60	3355	-35.02	20240703	1936	12.60	20240805	3355	-35.02	20240703	1936	12.60	20240805	0.59	N	438220	100	5 억		62242	N	N	0	N	00	N
5	20240830	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	52801075	24424	94.13	2230	2230	2155	2845	1535	2190	2161.85	1.10	0	1778	2230	2210	2185	2165	2140	2197	2152	6	655	100	1530	5	1	5640000	122	40.09	1.11	12	0.43	54.00	1957.00	3355	20240703	-35.47	1936	20240805	11.83	3355	-35.47	20240703	1936	11.83	20240805	3355	-35.47	20240703	1936	11.83	20240805	0.59	N	438220	100	5 억		62242	N	N	0	N	00	N
6	20240830	121300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-25	5	-1.14	36013660	16661	64.21	2230	2230	2155	2845	1535	2190	2161.55	1.10	0	74	2230	2210	2185	2165	2140	2197	2152	6	655	100	1530	5	1	5640000	122	40.09	1.11	12	0.30	54.00	1957.00	3355	20240703	-35.47	1936	20240805	11.83	3355	-35.47	20240703	1936	11.83	20240805	3355	-35.47	20240703	1936	11.83	20240805	0.59	N	438220	100	5 억		62242	N	N	0	N	00	N
7	20240830	111312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-10	5	-0.46	34634425	16025	61.76	2230	2230	2155	2845	1535	2190	2161.27	1.10	0	126	2230	2210	2185	2165	2140	2197	2152	6	655	100	1530	5	1	5640000	123	40.37	1.11	12	0.28	54.00	1957.00	3355	20240703	-35.02	1936	20240805	12.60	3355	-35.02	20240703	1936	12.60	20240805	3355	-35.02	20240703	1936	12.60	20240805	0.59	N	438220	100	5 억		62242	N	N	0	N	00	N
8	20240830	101307	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	14446430	6667	25.69	2230	2230	2155	2845	1535	2190	2166.86	1.10	0	63	2230	2210	2185	2165	2140	2197	2152	6	655	100	1530	5	1	5640000	123	40.46	1.12	12	0.12	54.00	1957.00	3355	20240703	-34.87	1936	20240805	12.86	3355	-34.87	20240703	1936	12.86	20240805	3355	-34.87	20240703	1936	12.86	20240805	0.59	N	438220	100	5 억		62242	N	N	0	N	00	N
9	20240830	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	5	2	0.23	6645	3	0.01	2230	2230	2195	2845	1535	2190	2215.00	1.10	0	-3	2230	2210	2185	2165	2140	2197	2152	6	655	100	1530	5	1	5640000	124	40.65	1.12	12	0.00	54.00	1957.00	3355	20240703	-34.58	1936	20240805	13.38	3355	-34.58	20240703	1936	13.38	20240805	3355	-34.58	20240703	1936	13.38	20240805	0.59	N	438220	100	5 억		62242	N	N	0	N	00	N
10	20240829	161311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	56387200	25947	44.43	2200	2205	2160	2830	1530	2180	2173.17	1.11	0	-509	2236	2207	2181	2152	2126	2195	2140	6	650	100	1520	5	1	5640000	124	40.56	1.12	12	0.46	54.00	1957.00	3355	20240703	-34.72	1936	20240805	13.12	3355	-34.72	20240703	1936	13.12	20240805	3355	-34.72	20240703	1936	13.12	20240805	0.75	N	438220	100	5 억		62751	N	N	0	N	00	N
11	20240829	151323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-5	5	-0.23	55455245	25518	43.69	2200	2205	2160	2830	1530	2180	2173.18	1.11	0	-484	2236	2207	2181	2152	2126	2195	2140	6	650	100	1520	5	1	5640000	123	40.28	1.11	12	0.45	54.00	1957.00	3355	20240703	-35.17	1936	20240805	12.35	3355	-35.17	20240703	1936	12.35	20240805	3355	-35.17	20240703	1936	12.35	20240805	0.75	N	438220	100	5 억		62751	N	N	0	N	00	N
12	20240829	141323	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	0	3	0.00	52620245	24218	41.46	2200	2205	2160	2830	1530	2180	2172.77	1.11	0	361	2236	2207	2181	2152	2126	2195	2140	6	650	100	1520	5	1	5640000	123	40.37	1.11	12	0.43	54.00	1957.00	3355	20240703	-35.02	1936	20240805	12.60	3355	-35.02	20240703	1936	12.60	20240805	3355	-35.02	20240703	1936	12.60	20240805	0.75	N	438220	100	5 억		62751	N	N	0	N	00	N
13	20240829	131324	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	15	2	0.69	34135110	15687	26.86	2200	2205	2165	2830	1530	2180	2176.01	1.11	0	363	2236	2207	2181	2152	2126	2195	2140	6	650	100	1520	5	1	5640000	124	40.65	1.12	12	0.28	54.00	1957.00	3355	20240703	-34.58	1936	20240805	13.38	3355	-34.58	20240703	1936	13.38	20240805	3355	-34.58	20240703	1936	13.38	20240805	0.75	N	438220	100	5 억		62751	N	N	0	N	00	N
14	20240829	121322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-10	5	-0.46	29057445	13348	22.85	2200	2205	2165	2830	1530	2180	2176.91	1.11	0	363	2236	2207	2181	2152	2126	2195	2140	6	650	100	1520	5	1	5640000	122	40.19	1.11	12	0.24	54.00	1957.00	3355	20240703	-35.32	1936	20240805	12.09	3355	-35.32	20240703	1936	12.09	20240805	3355	-35.32	20240703	1936	12.09	20240805	0.75	N	438220	100	5 억		62751	N	N	0	N	00	N
15	20240829	111322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	7056100	3232	5.53	2200	2205	2170	2830	1530	2180	2183.20	1.11	0	-136	2236	2207	2181	2152	2126	2195	2140	6	650	100	1520	5	1	5640000	124	40.56	1.12	12	0.06	54.00	1957.00	3355	20240703	-34.72	1936	20240805	13.12	3355	-34.72	20240703	1936	13.12	20240805	3355	-34.72	20240703	1936	13.12	20240805	0.75	N	438220	100	5 억		62751	N	N	0	N	00	N
16	20240829	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	20	2	0.92	6968500	3192	5.47	2200	2205	2170	2830	1530	2180	2183.11	1.11	0	-136	2236	2207	2181	2152	2126	2195	2140	6	650	100	1520	5	1	5640000	124	40.74	1.12	12	0.06	54.00	1957.00	3355	20240703	-34.43	1936	20240805	13.64	3355	-34.43	20240703	1936	13.64	20240805	3355	-34.43	20240703	1936	13.64	20240805	0.75	N	438220	100	5 억		62751	N	N	0	N	00	N
17	20240829	091322	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	10	2	0.46	3528780	1625	2.78	2200	2200	2170	2830	1530	2180	2171.56	1.11	0	-1	2236	2207	2181	2152	2126	2195	2140	6	650	100	1520	5	1	5640000	124	40.56	1.12	12	0.03	54.00	1957.00	3355	20240703	-34.72	1936	20240805	13.12	3355	-34.72	20240703	1936	13.12	20240805	3355	-34.72	20240703	1936	13.12	20240805	0.75	N	438220	100	5 억		62751	N	N	0	N	00	N
18	20240828	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-25	5	-1.13	128223925	58406	62.10	2195	2210	2155	2865	1545	2205	2195.39	1.13	0	-1052	2255	2230	2190	2165	2125	2242	2177	6	660	100	1540	5	1	5640000	123	40.37	1.11	12	1.04	54.00	1957.00	3355	20240703	-35.02	1936	20240805	12.60	3355	-35.02	20240703	1936	12.60	20240805	3355	-35.02	20240703	1936	12.60	20240805	0.76	N	438220	100	5 억		63803	N	N	0	N	00	N
19	20240828	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-20	5	-0.91	127340995	58001	61.67	2195	2210	2155	2865	1545	2205	2195.50	1.13	0	-1049	2255	2230	2190	2165	2125	2242	2177	6	660	100	1540	5	1	5640000	123	40.46	1.12	12	1.03	54.00	1957.00	3355	20240703	-34.87	1936	20240805	12.86	3355	-34.87	20240703	1936	12.86	20240805	3355	-34.87	20240703	1936	12.86	20240805	0.76	N	438220	100	5 억		63803	N	N	0	N	00	N
20	20240828	141248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-25	5	-1.13	126491990	57612	61.25	2195	2210	2155	2865	1545	2205	2195.58	1.13	0	-1045	2255	2230	2190	2165	2125	2242	2177	6	660	100	1540	5	1	5640000	123	40.37	1.11	12	1.02	54.00	1957.00	3355	20240703	-35.02	1936	20240805	12.60	3355	-35.02	20240703	1936	12.60	20240805	3355	-35.02	20240703	1936	12.60	20240805	0.76	N	438220	100	5 억		63803	N	N	0	N	00	N
21	20240828	131248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	111466275	50699	53.90	2195	2210	2165	2865	1545	2205	2198.59	1.13	0	-1042	2255	2230	2190	2165	2125	2242	2177	6	660	100	1540	5	1	5640000	124	40.74	1.12	12	0.90	54.00	1957.00	3355	20240703	-34.43	1936	20240805	13.64	3355	-34.43	20240703	1936	13.64	20240805	3355	-34.43	20240703	1936	13.64	20240805	0.76	N	438220	100	5 억		63803	N	N	0	N	00	N
22	20240828	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-25	5	-1.13	62336355	28359	30.15	2195	2210	2165	2865	1545	2205	2198.12	1.13	0	-948	2255	2230	2190	2165	2125	2242	2177	6	660	100	1540	5	1	5640000	123	40.37	1.11	12	0.50	54.00	1957.00	3355	20240703	-35.02	1936	20240805	12.60	3355	-35.02	20240703	1936	12.60	20240805	3355	-35.02	20240703	1936	12.60	20240805	0.76	N	438220	100	5 억		63803	N	N	0	N	00	N
23	20240828	111242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-10	5	-0.45	51320900	23343	24.82	2195	2210	2165	2865	1545	2205	2198.56	1.13	0	-1196	2255	2230	2190	2165	2125	2242	2177	6	660	100	1540	5	1	5640000	124	40.65	1.12	12	0.41	54.00	1957.00	3355	20240703	-34.58	1936	20240805	13.38	3355	-34.58	20240703	1936	13.38	20240805	3355	-34.58	20240703	1936	13.38	20240805	0.76	N	438220	100	5 억		63803	N	N	0	N	00	N
24	20240828	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-5	5	-0.23	41182620	18715	19.90	2195	2210	2165	2865	1545	2205	2200.51	1.13	0	-917	2255	2230	2190	2165	2125	2242	2177	6	660	100	1540	5	1	5640000	124	40.74	1.12	12	0.33	54.00	1957.00	3355	20240703	-34.43	1936	20240805	13.64	3355	-34.43	20240703	1936	13.64	20240805	3355	-34.43	20240703	1936	13.64	20240805	0.76	N	438220	100	5 억		63803	N	N	0	N	00	N
25	20240828	091305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-35	5	-1.59	1106235	504	0.54	2195	2200	2165	2865	1545	2205	2194.91	1.13	0	-500	2255	2230	2190	2165	2125	2242	2177	6	660	100	1540	5	1	5640000	122	40.19	1.11	12	0.01	54.00	1957.00	3355	20240703	-35.32	1936	20240805	12.09	3355	-35.32	20240703	1936	12.09	20240805	3355	-35.32	20240703	1936	12.09	20240805	0.76	N	438220	100	5 억		63803	N	N	0	N	00	N
26	20240827	161234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	15	2	0.68	205697750	93982	773.20	2190	2215	2150	2845	1535	2190	2188.69	1.20	0	-4096	2230	2210	2180	2160	2130	2195	2145	6	655	100	1530	5	1	5640000	124	40.83	1.13	12	1.67	54.00	1957.00	3355	20240703	-34.28	1936	20240805	13.89	3355	-34.28	20240703	1936	13.89	20240805	3355	-34.28	20240703	1936	13.89	20240805	0.76	N	438220	100	5 억		67899	N	N	0	N	00	N
27	20240827	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	204213920	93306	767.63	2190	2215	2150	2845	1535	2190	2188.65	1.20	0	-3664	2230	2210	2180	2160	2130	2195	2145	6	655	100	1530	5	1	5640000	124	40.56	1.12	12	1.65	54.00	1957.00	3355	20240703	-34.72	1936	20240805	13.12	3355	-34.72	20240703	1936	13.12	20240805	3355	-34.72	20240703	1936	13.12	20240805	0.76	N	438220	100	5 억		67899	N	N	0	N	00	N
28	20240827	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	194621300	88932	731.65	2190	2215	2150	2845	1535	2190	2188.43	1.20	0	-2639	2230	2210	2180	2160	2130	2195	2145	6	655	100	1530	5	1	5640000	124	40.56	1.12	12	1.58	54.00	1957.00	3355	20240703	-34.72	1936	20240805	13.12	3355	-34.72	20240703	1936	13.12	20240805	3355	-34.72	20240703	1936	13.12	20240805	0.76	N	438220	100	5 억		67899	N	N	0	N	00	N
29	20240827	131252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-5	5	-0.23	156878920	71705	589.92	2190	2215	2150	2845	1535	2190	2187.84	1.20	0	-1372	2230	2210	2180	2160	2130	2195	2145	6	655	100	1530	5	1	5640000	123	40.46	1.12	12	1.27	54.00	1957.00	3355	20240703	-34.87	1936	20240805	12.86	3355	-34.87	20240703	1936	12.86	20240805	3355	-34.87	20240703	1936	12.86	20240805	0.76	N	438220	100	5 억		67899	N	N	0	N	00	N
30	20240827	121253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	150457785	68772	565.79	2190	2215	2150	2845	1535	2190	2187.78	1.20	0	-986	2230	2210	2180	2160	2130	2195	2145	6	655	100	1530	5	1	5640000	124	40.56	1.12	12	1.22	54.00	1957.00	3355	20240703	-34.72	1936	20240805	13.12	3355	-34.72	20240703	1936	13.12	20240805	3355	-34.72	20240703	1936	13.12	20240805	0.76	N	438220	100	5 억		67899	N	N	0	N	00	N
31	20240827	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	0	3	0.00	76694415	34883	286.98	2190	2215	2150	2845	1535	2190	2198.62	1.20	0	-1618	2230	2210	2180	2160	2130	2195	2145	6	655	100	1530	5	1	5640000	124	40.56	1.12	12	0.62	54.00	1957.00	3355	20240703	-34.72	1936	20240805	13.12	3355	-34.72	20240703	1936	13.12	20240805	3355	-34.72	20240703	1936	13.12	20240805	0.76	N	438220	100	5 억		67899	N	N	0	N	00	N
32	20240827	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2210	20	2	0.91	38242855	17385	143.03	2190	2215	2150	2845	1535	2190	2199.76	1.20	0	-933	2230	2210	2180	2160	2130	2195	2145	6	655	100	1530	5	1	5640000	125	40.93	1.13	12	0.31	54.00	1957.00	3355	20240703	-34.13	1936	20240805	14.15	3355	-34.13	20240703	1936	14.15	20240805	3355	-34.13	20240703	1936	14.15	20240805	0.76	N	438220	100	5 억		67899	N	N	0	N	00	N
33	20240827	091248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-30	5	-1.37	463550	215	1.77	2190	2190	2150	2845	1535	2190	2156.05	1.20	0	-211	2230	2210	2180	2160	2130	2195	2145	6	655	100	1530	5	1	5640000	122	40.00	1.10	12	0.00	54.00	1957.00	3355	20240703	-35.62	1936	20240805	11.57	3355	-35.62	20240703	1936	11.57	20240805	3355	-35.62	20240703	1936	11.57	20240805	0.76	N	438220	100	5 억		67899	N	N	0	N	00	N
34	20240826	161227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-10	5	-0.45	26357480	12155	19.43	2200	2200	2150	2860	1540	2200	2168.45	1.27	0	-3801	2273	2236	2178	2141	2083	2255	2160	6	660	100	1540	5	1	5640000	124	40.56	1.12	12	0.22	54.00	1957.00	3355	20240703	-34.72	1936	20240805	13.12	3355	-34.72	20240703	1936	13.12	20240805	3355	-34.72	20240703	1936	13.12	20240805	0.76	N	438220	100	5 억		71700	N	N	0	N	00	N
35	20240826	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	26082140	12029	19.23	2200	2200	2150	2860	1540	2200	2168.27	1.27	0	-3676	2273	2236	2178	2141	2083	2255	2160	6	660	100	1540	5	1	5640000	123	40.28	1.11	12	0.21	54.00	1957.00	3355	20240703	-35.17	1936	20240805	12.35	3355	-35.17	20240703	1936	12.35	20240805	3355	-35.17	20240703	1936	12.35	20240805	0.76	N	438220	100	5 억		71700	N	N	0	N	00	N
36	20240826	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-35	5	-1.59	22709840	10473	16.74	2200	2200	2150	2860	1540	2200	2168.42	1.27	0	-3173	2273	2236	2178	2141	2083	2255	2160	6	660	100	1540	5	1	5640000	122	40.09	1.11	12	0.19	54.00	1957.00	3355	20240703	-35.47	1936	20240805	11.83	3355	-35.47	20240703	1936	11.83	20240805	3355	-35.47	20240703	1936	11.83	20240805	0.76	N	438220	100	5 억		71700	N	N	0	N	00	N
37	20240826	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-35	5	-1.59	22372095	10317	16.49	2200	2200	2150	2860	1540	2200	2168.47	1.27	0	-3025	2273	2236	2178	2141	2083	2255	2160	6	660	100	1540	5	1	5640000	122	40.09	1.11	12	0.18	54.00	1957.00	3355	20240703	-35.47	1936	20240805	11.83	3355	-35.47	20240703	1936	11.83	20240805	3355	-35.47	20240703	1936	11.83	20240805	0.76	N	438220	100	5 억		71700	N	N	0	N	00	N
38	20240826	121238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-35	5	-1.59	17818955	8217	13.13	2200	2200	2150	2860	1540	2200	2168.55	1.27	0	-2886	2273	2236	2178	2141	2083	2255	2160	6	660	100	1540	5	1	5640000	122	40.09	1.11	12	0.15	54.00	1957.00	3355	20240703	-35.47	1936	20240805	11.83	3355	-35.47	20240703	1936	11.83	20240805	3355	-35.47	20240703	1936	11.83	20240805	0.76	N	438220	100	5 억		71700	N	N	0	N	00	N
39	20240826	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-30	5	-1.36	14012875	6469	10.34	2200	2200	2150	2860	1540	2200	2166.16	1.27	0	-2299	2273	2236	2178	2141	2083	2255	2160	6	660	100	1540	5	1	5640000	122	40.19	1.11	12	0.11	54.00	1957.00	3355	20240703	-35.32	1936	20240805	12.09	3355	-35.32	20240703	1936	12.09	20240805	3355	-35.32	20240703	1936	12.09	20240805	0.76	N	438220	100	5 억		71700	N	N	0	N	00	N
40	20240826	101241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-15	5	-0.68	12492600	5767	9.22	2200	2200	2150	2860	1540	2200	2166.22	1.27	0	-1968	2273	2236	2178	2141	2083	2255	2160	6	660	100	1540	5	1	5640000	123	40.46	1.12	12	0.10	54.00	1957.00	3355	20240703	-34.87	1936	20240805	12.86	3355	-34.87	20240703	1936	12.86	20240805	3355	-34.87	20240703	1936	12.86	20240805	0.76	N	438220	100	5 억		71700	N	N	0	N	00	N
41	20240826	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-25	5	-1.14	1727200	786	1.26	2200	2200	2175	2860	1540	2200	2197.46	1.27	0	-285	2273	2236	2178	2141	2083	2255	2160	6	660	100	1540	5	1	5640000	123	40.28	1.11	12	0.01	54.00	1957.00	3355	20240703	-35.17	1936	20240805	12.35	3355	-35.17	20240703	1936	12.35	20240805	3355	-35.17	20240703	1936	12.35	20240805	0.76	N	438220	100	5 억		71700	N	N	0	N	00	N
42	20240823	161226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	55	2	2.56	136294935	62567	189.17	2145	2215	2120	2785	1505	2145	2178.38	1.44	0	-9649	2225	2185	2150	2110	2075	2205	2130	6	640	100	1500	5	1	5640000	124	40.74	1.12	12	1.11	54.00	1957.00	3355	20240703	-34.43	1936	20240805	13.64	3355	-34.43	20240703	1936	13.64	20240805	3355	-34.43	20240703	1936	13.64	20240805	0.76	N	438220	100	5 억		81349	N	N	0	N	00	N
43	20240823	151239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	35	2	1.63	133900200	61476	185.87	2145	2215	2120	2785	1505	2145	2178.09	1.44	0	-8862	2225	2185	2150	2110	2075	2205	2130	6	640	100	1500	5	1	5640000	123	40.37	1.11	12	1.09	54.00	1957.00	3355	20240703	-35.02	1936	20240805	12.60	3355	-35.02	20240703	1936	12.60	20240805	3355	-35.02	20240703	1936	12.60	20240805	0.76	N	438220	100	5 억		81349	N	N	0	N	00	N
44	20240823	141239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	45	2	2.10	129411945	59431	179.69	2145	2215	2120	2785	1505	2145	2177.52	1.44	0	-8842	2225	2185	2150	2110	2075	2205	2130	6	640	100	1500	5	1	5640000	124	40.56	1.12	12	1.05	54.00	1957.00	3355	20240703	-34.72	1936	20240805	13.12	3355	-34.72	20240703	1936	13.12	20240805	3355	-34.72	20240703	1936	13.12	20240805	0.76	N	438220	100	5 억		81349	N	N	0	N	00	N
45	20240823	131235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	50	2	2.33	125658970	57714	174.49	2145	2215	2120	2785	1505	2145	2177.27	1.44	0	-8794	2225	2185	2150	2110	2075	2205	2130	6	640	100	1500	5	1	5640000	124	40.65	1.12	12	1.02	54.00	1957.00	3355	20240703	-34.58	1936	20240805	13.38	3355	-34.58	20240703	1936	13.38	20240805	3355	-34.58	20240703	1936	13.38	20240805	0.76	N	438220	100	5 억		81349	N	N	0	N	00	N
46	20240823	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	55	2	2.56	118057095	54265	164.07	2145	2210	2120	2785	1505	2145	2175.57	1.44	0	-8794	2225	2185	2150	2110	2075	2205	2130	6	640	100	1500	5	1	5640000	124	40.74	1.12	12	0.96	54.00	1957.00	3355	20240703	-34.43	1936	20240805	13.64	3355	-34.43	20240703	1936	13.64	20240805	3355	-34.43	20240703	1936	13.64	20240805	0.76	N	438220	100	5 억		81349	N	N	0	N	00	N
47	20240823	111233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	54503190	25323	76.56	2145	2170	2120	2785	1505	2145	2152.32	1.44	0	-10468	2225	2185	2150	2110	2075	2205	2130	6	640	100	1500	5	1	5640000	122	40.09	1.11	12	0.45	54.00	1957.00	3355	20240703	-35.47	1936	20240805	11.83	3355	-35.47	20240703	1936	11.83	20240805	3355	-35.47	20240703	1936	11.83	20240805	0.76	N	438220	100	5 억		81349	N	N	0	N	00	N
48	20240823	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	10	2	0.47	16056540	7520	22.74	2145	2155	2120	2785	1505	2145	2135.18	1.44	0	-214	2225	2185	2150	2110	2075	2205	2130	6	640	100	1500	5	1	5640000	122	39.91	1.10	12	0.13	54.00	1957.00	3355	20240703	-35.77	1936	20240805	11.31	3355	-35.77	20240703	1936	11.31	20240805	3355	-35.77	20240703	1936	11.31	20240805	0.76	N	438220	100	5 억		81349	N	N	0	N	00	N
49	20240823	091237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	7294850	3400	10.28	2145	2155	2145	2785	1505	2145	2145.54	1.44	0	0	2225	2185	2150	2110	2075	2205	2130	6	640	100	1500	5	1	5640000	121	39.72	1.10	12	0.06	54.00	1957.00	3355	20240703	-36.07	1936	20240805	10.80	3355	-36.07	20240703	1936	10.80	20240805	3355	-36.07	20240703	1936	10.80	20240805	0.76	N	438220	100	5 억		81349	N	N	0	N	00	N
50	20240822	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	35	2	1.66	69494740	32623	63.85	2135	2190	2115	2740	1480	2110	2130.24	1.47	0	-1488	2246	2177	2131	2062	2016	2212	2097	6	630	100	1470	5	1	5640000	121	39.72	1.10	12	0.58	54.00	1957.00	3355	20240703	-36.07	1936	20240805	10.80	3355	-36.07	20240703	1936	10.80	20240805	3355	-36.07	20240703	1936	10.80	20240805	0.76	N	438220	100	5 억		82837	N	N	0	N	00	N
51	20240822	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	35	2	1.66	63408510	29770	58.26	2135	2190	2115	2740	1480	2110	2129.95	1.47	0	-1433	2246	2177	2131	2062	2016	2212	2097	6	630	100	1470	5	1	5640000	121	39.72	1.10	12	0.53	54.00	1957.00	3355	20240703	-36.07	1936	20240805	10.80	3355	-36.07	20240703	1936	10.80	20240805	3355	-36.07	20240703	1936	10.80	20240805	0.76	N	438220	100	5 억		82837	N	N	0	N	00	N
52	20240822	141241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	30	2	1.42	60093830	28219	55.23	2135	2190	2115	2740	1480	2110	2129.55	1.47	0	-1433	2246	2177	2131	2062	2016	2212	2097	6	630	100	1470	5	1	5640000	121	39.63	1.09	12	0.50	54.00	1957.00	3355	20240703	-36.21	1936	20240805	10.54	3355	-36.21	20240703	1936	10.54	20240805	3355	-36.21	20240703	1936	10.54	20240805	0.76	N	438220	100	5 억		82837	N	N	0	N	00	N
53	20240822	131238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	56933725	26734	52.32	2135	2190	2115	2740	1480	2110	2129.64	1.47	0	-1409	2246	2177	2131	2062	2016	2212	2097	6	630	100	1470	5	1	5640000	120	39.54	1.09	12	0.47	54.00	1957.00	3355	20240703	-36.36	1936	20240805	10.28	3355	-36.36	20240703	1936	10.28	20240805	3355	-36.36	20240703	1936	10.28	20240805	0.76	N	438220	100	5 억		82837	N	N	0	N	00	N
54	20240822	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	5	2	0.24	45732265	21452	41.98	2135	2190	2115	2740	1480	2110	2131.84	1.47	0	-1409	2246	2177	2131	2062	2016	2212	2097	6	630	100	1470	5	1	5640000	119	39.17	1.08	12	0.38	54.00	1957.00	3355	20240703	-36.96	1936	20240805	9.25	3355	-36.96	20240703	1936	9.25	20240805	3355	-36.96	20240703	1936	9.25	20240805	0.76	N	438220	100	5 억		82837	N	N	0	N	00	N
55	20240822	111232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	25	2	1.18	39190835	18363	35.94	2135	2190	2115	2740	1480	2110	2134.23	1.47	0	-1409	2246	2177	2131	2062	2016	2212	2097	6	630	100	1470	5	1	5640000	120	39.54	1.09	12	0.33	54.00	1957.00	3355	20240703	-36.36	1936	20240805	10.28	3355	-36.36	20240703	1936	10.28	20240805	3355	-36.36	20240703	1936	10.28	20240805	0.76	N	438220	100	5 억		82837	N	N	0	N	00	N
56	20240822	101231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	30	2	1.42	14198350	6585	12.89	2135	2190	2115	2740	1480	2110	2156.17	1.47	0	-735	2246	2177	2131	2062	2016	2212	2097	6	630	100	1470	5	1	5640000	121	39.63	1.09	12	0.12	54.00	1957.00	3355	20240703	-36.21	1936	20240805	10.54	3355	-36.21	20240703	1936	10.54	20240805	3355	-36.21	20240703	1936	10.54	20240805	0.76	N	438220	100	5 억		82837	N	N	0	N	00	N
57	20240822	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	45	2	2.13	8065520	3712	7.26	2135	2190	2135	2740	1480	2110	2172.82	1.47	0	-443	2246	2177	2131	2062	2016	2212	2097	6	630	100	1470	5	1	5640000	122	39.91	1.10	12	0.07	54.00	1957.00	3355	20240703	-35.77	1936	20240805	11.31	3355	-35.77	20240703	1936	11.31	20240805	3355	-35.77	20240703	1936	11.31	20240805	0.76	N	438220	100	5 억		82837	N	N	0	N	00	N
58	20240821	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-45	5	-2.09	108678790	50846	213.16	2095	2200	2085	2800	1510	2155	2137.41	1.51	0	-2062	2271	2212	2181	2122	2091	2242	2152	6	645	100	1500	5	1	5640000	119	39.07	1.08	12	0.90	54.00	1957.00	3355	20240703	-37.11	1936	20240805	8.99	3355	-37.11	20240703	1936	8.99	20240805	3355	-37.11	20240703	1936	8.99	20240805	0.76	N	438220	100	5 억		84899	N	N	0	N	00	N
59	20240821	151244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-25	5	-1.16	106543090	49834	208.91	2095	2200	2085	2800	1510	2155	2137.96	1.51	0	-1336	2271	2212	2181	2122	2091	2242	2152	6	645	100	1500	5	1	5640000	120	39.44	1.09	12	0.88	54.00	1957.00	3355	20240703	-36.51	1936	20240805	10.02	3355	-36.51	20240703	1936	10.02	20240805	3355	-36.51	20240703	1936	10.02	20240805	0.76	N	438220	100	5 억		84899	N	N	0	N	00	N
60	20240821	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	27182495	12749	53.45	2095	2200	2085	2800	1510	2155	2132.13	1.51	0	-1755	2271	2212	2181	2122	2091	2242	2152	6	645	100	1500	5	1	5640000	121	39.72	1.10	12	0.23	54.00	1957.00	3355	20240703	-36.07	1936	20240805	10.80	3355	-36.07	20240703	1936	10.80	20240805	3355	-36.07	20240703	1936	10.80	20240805	0.76	N	438220	100	5 억		84899	N	N	0	N	00	N
61	20240821	131245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-25	5	-1.16	27085930	12704	53.26	2095	2200	2085	2800	1510	2155	2132.08	1.51	0	-1726	2271	2212	2181	2122	2091	2242	2152	6	645	100	1500	5	1	5640000	120	39.44	1.09	12	0.23	54.00	1957.00	3355	20240703	-36.51	1936	20240805	10.02	3355	-36.51	20240703	1936	10.02	20240805	3355	-36.51	20240703	1936	10.02	20240805	0.76	N	438220	100	5 억		84899	N	N	0	N	00	N
62	20240821	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	12623120	5919	24.81	2095	2200	2085	2800	1510	2155	2132.64	1.51	0	-1671	2271	2212	2181	2122	2091	2242	2152	6	645	100	1500	5	1	5640000	122	39.91	1.10	12	0.10	54.00	1957.00	3355	20240703	-35.77	1936	20240805	11.31	3355	-35.77	20240703	1936	11.31	20240805	3355	-35.77	20240703	1936	11.31	20240805	0.76	N	438220	100	5 억		84899	N	N	0	N	00	N
63	20240821	111239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-5	5	-0.23	12179180	5713	23.95	2095	2200	2085	2800	1510	2155	2131.84	1.51	0	-1623	2271	2212	2181	2122	2091	2242	2152	6	645	100	1500	5	1	5640000	121	39.81	1.10	12	0.10	54.00	1957.00	3355	20240703	-35.92	1936	20240805	11.05	3355	-35.92	20240703	1936	11.05	20240805	3355	-35.92	20240703	1936	11.05	20240805	0.76	N	438220	100	5 억		84899	N	N	0	N	00	N
64	20240821	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	0	3	0.00	8526330	4014	16.83	2095	2200	2085	2800	1510	2155	2124.15	1.51	0	73	2271	2212	2181	2122	2091	2242	2152	6	645	100	1500	5	1	5640000	122	39.91	1.10	12	0.07	54.00	1957.00	3355	20240703	-35.77	1936	20240805	11.31	3355	-35.77	20240703	1936	11.31	20240805	3355	-35.77	20240703	1936	11.31	20240805	0.76	N	438220	100	5 억		84899	N	N	0	N	00	N
65	20240821	091234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-10	5	-0.46	4943775	2349	9.85	2095	2145	2085	2800	1510	2155	2104.63	1.51	0	390	2271	2212	2181	2122	2091	2242	2152	6	645	100	1500	5	1	5640000	121	39.72	1.10	12	0.04	54.00	1957.00	3355	20240703	-36.07	1936	20240805	10.80	3355	-36.07	20240703	1936	10.80	20240805	3355	-36.07	20240703	1936	10.80	20240805	0.76	N	438220	100	5 억		84899	N	N	0	N	00	N
66	20240820	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	51584020	23854	26.78	2150	2240	2150	2820	1520	2170	2162.49	1.60	0	-5464	2373	2271	2208	2106	2043	2240	2075	6	650	100	1510	5	1	5640000	122	39.91	1.10	12	0.42	54.00	1957.00	3355	20240703	-35.77	1936	20240805	11.31	3355	-35.77	20240703	1936	11.31	20240805	3355	-35.77	20240703	1936	11.31	20240805	0.76	N	438220	100	5 억		90345	N	N	0	N	00	N
67	20240820	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	10	2	0.46	50506520	23354	26.22	2150	2240	2150	2820	1520	2170	2162.65	1.60	0	-5464	2373	2271	2208	2106	2043	2240	2075	6	650	100	1510	5	1	5640000	123	40.37	1.11	12	0.41	54.00	1957.00	3355	20240703	-35.02	1936	20240805	12.60	3355	-35.02	20240703	1936	12.60	20240805	3355	-35.02	20240703	1936	12.60	20240805	0.76	N	438220	100	5 억		90345	N	N	0	N	00	N
68	20240820	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	48919525	22621	25.39	2150	2240	2150	2820	1520	2170	2162.57	1.60	0	-5344	2373	2271	2208	2106	2043	2240	2075	6	650	100	1510	5	1	5640000	122	40.09	1.11	12	0.40	54.00	1957.00	3355	20240703	-35.47	1936	20240805	11.83	3355	-35.47	20240703	1936	11.83	20240805	3355	-35.47	20240703	1936	11.83	20240805	0.76	N	438220	100	5 억		90345	N	N	0	N	00	N
69	20240820	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-15	5	-0.69	40412635	18685	20.97	2150	2240	2150	2820	1520	2170	2162.84	1.60	0	-5245	2373	2271	2208	2106	2043	2240	2075	6	650	100	1510	5	1	5640000	122	39.91	1.10	12	0.33	54.00	1957.00	3355	20240703	-35.77	1936	20240805	11.31	3355	-35.77	20240703	1936	11.31	20240805	3355	-35.77	20240703	1936	11.31	20240805	0.76	N	438220	100	5 억		90345	N	N	0	N	00	N
70	20240820	121225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	34947815	16147	18.13	2150	2240	2150	2820	1520	2170	2164.35	1.60	0	-3195	2373	2271	2208	2106	2043	2240	2075	6	650	100	1510	5	1	5640000	122	40.09	1.11	12	0.29	54.00	1957.00	3355	20240703	-35.47	1936	20240805	11.83	3355	-35.47	20240703	1936	11.83	20240805	3355	-35.47	20240703	1936	11.83	20240805	0.76	N	438220	100	5 억		90345	N	N	0	N	00	N
71	20240820	111224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-5	5	-0.23	21752485	10030	11.26	2150	2240	2150	2820	1520	2170	2168.74	1.60	0	-1946	2373	2271	2208	2106	2043	2240	2075	6	650	100	1510	5	1	5640000	122	40.09	1.11	12	0.18	54.00	1957.00	3355	20240703	-35.47	1936	20240805	11.83	3355	-35.47	20240703	1936	11.83	20240805	3355	-35.47	20240703	1936	11.83	20240805	0.76	N	438220	100	5 억		90345	N	N	0	N	00	N
72	20240820	101218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	5	2	0.23	7683430	3520	3.95	2150	2240	2150	2820	1520	2170	2182.79	1.60	0	-1129	2373	2271	2208	2106	2043	2240	2075	6	650	100	1510	5	1	5640000	123	40.28	1.11	12	0.06	54.00	1957.00	3355	20240703	-35.17	1936	20240805	12.35	3355	-35.17	20240703	1936	12.35	20240805	3355	-35.17	20240703	1936	12.35	20240805	0.76	N	438220	100	5 억		90345	N	N	0	N	00	N
73	20240820	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	20	2	0.92	1364650	613	0.69	2150	2240	2150	2820	1520	2170	2226.18	1.60	0	-126	2373	2271	2208	2106	2043	2240	2075	6	650	100	1510	5	1	5640000	124	40.56	1.12	12	0.01	54.00	1957.00	3355	20240703	-34.72	1936	20240805	13.12	3355	-34.72	20240703	1936	13.12	20240805	3355	-34.72	20240703	1936	13.12	20240805	0.76	N	438220	100	5 억		90345	N	N	0	N	00	N
74	20240819	161210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	-105	5	-4.62	195025215	89085	67.58	2270	2310	2145	2955	1595	2275	2189.20	1.90	0	-16899	2551	2412	2316	2177	2081	2365	2130	6	680	100	1590	5	1	5640000	122	40.19	1.11	12	1.58	54.00	1957.00	3355	20240703	-35.32	1936	20240805	12.09	3355	-35.32	20240703	1936	12.09	20240805	3355	-35.32	20240703	1936	12.09	20240805	0.76	N	438220	100	5 억		107244	N	N	0	N	00	N
75	20240819	151222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-115	5	-5.05	187600615	85637	64.96	2270	2310	2145	2955	1595	2275	2190.65	1.90	0	-16532	2551	2412	2316	2177	2081	2365	2130	6	680	100	1590	5	1	5640000	122	40.00	1.10	12	1.52	54.00	1957.00	3355	20240703	-35.62	1936	20240805	11.57	3355	-35.62	20240703	1936	11.57	20240805	3355	-35.62	20240703	1936	11.57	20240805	0.76	N	438220	100	5 억		107244	N	N	0	N	00	N
76	20240819	141221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-90	5	-3.96	159212670	72497	54.99	2270	2310	2170	2955	1595	2275	2196.13	1.90	0	-13531	2551	2412	2316	2177	2081	2365	2130	6	680	100	1590	5	1	5640000	123	40.46	1.12	12	1.29	54.00	1957.00	3355	20240703	-34.87	1936	20240805	12.86	3355	-34.87	20240703	1936	12.86	20240805	3355	-34.87	20240703	1936	12.86	20240805	0.76	N	438220	100	5 억		107244	N	N	0	N	00	N
77	20240819	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-85	5	-3.74	146038930	66484	50.43	2270	2310	2170	2955	1595	2275	2196.60	1.90	0	-10674	2551	2412	2316	2177	2081	2365	2130	6	680	100	1590	5	1	5640000	124	40.56	1.12	12	1.18	54.00	1957.00	3355	20240703	-34.72	1936	20240805	13.12	3355	-34.72	20240703	1936	13.12	20240805	3355	-34.72	20240703	1936	13.12	20240805	0.76	N	438220	100	5 억		107244	N	N	0	N	00	N
78	20240819	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-90	5	-3.96	105128300	47697	36.18	2270	2310	2170	2955	1595	2275	2204.09	1.90	0	-8922	2551	2412	2316	2177	2081	2365	2130	6	680	100	1590	5	1	5640000	123	40.46	1.12	12	0.85	54.00	1957.00	3355	20240703	-34.87	1936	20240805	12.86	3355	-34.87	20240703	1936	12.86	20240805	3355	-34.87	20240703	1936	12.86	20240805	0.76	N	438220	100	5 억		107244	N	N	0	N	00	N
79	20240819	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2200	-75	5	-3.30	76730380	34779	26.38	2270	2310	2170	2955	1595	2275	2206.23	1.90	0	-8178	2551	2412	2316	2177	2081	2365	2130	6	680	100	1590	5	1	5640000	124	40.74	1.12	12	0.62	54.00	1957.00	3355	20240703	-34.43	1936	20240805	13.64	3355	-34.43	20240703	1936	13.64	20240805	3355	-34.43	20240703	1936	13.64	20240805	0.76	N	438220	100	5 억		107244	N	N	0	N	00	N
80	20240819	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	-80	5	-3.52	55110670	24927	18.91	2270	2310	2175	2955	1595	2275	2210.88	1.90	0	-7330	2551	2412	2316	2177	2081	2365	2130	6	680	100	1590	5	1	5640000	124	40.65	1.12	12	0.44	54.00	1957.00	3355	20240703	-34.58	1936	20240805	13.38	3355	-34.58	20240703	1936	13.38	20240805	3355	-34.58	20240703	1936	13.38	20240805	0.76	N	438220	100	5 억		107244	N	N	0	N	00	N
81	20240819	091215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	-35	5	-1.54	126975	56	0.04	2270	2310	2240	2955	1595	2275	2267.41	1.90	0	-2	2551	2412	2316	2177	2081	2365	2130	6	680	100	1590	5	1	5640000	126	41.48	1.14	12	0.00	54.00	1957.00	3355	20240703	-33.23	1936	20240805	15.70	3355	-33.23	20240703	1936	15.70	20240805	3355	-33.23	20240703	1936	15.70	20240805	0.76	N	438220	100	5 억		107244	N	N	0	N	00	N
82	20240816	161205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2275	-125	5	-5.21	301598645	131828	72.73	2400	2455	2220	3120	1680	2400	2287.84	2.22	0	-18736	2606	2502	2391	2287	2176	2555	2340	6	720	100	1680	5	1	5640000	128	42.13	1.16	12	2.34	54.00	1957.00	3355	20240703	-32.19	1936	20240805	17.51	3355	-32.19	20240703	1936	17.51	20240805	3355	-32.19	20240703	1936	17.51	20240805	0.76	N	438220	100	5 억		124959	N	N	0	N	00	N
83	20240816	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-150	5	-6.25	281953340	123114	67.93	2400	2455	2220	3120	1680	2400	2290.18	2.22	0	-18501	2606	2502	2391	2287	2176	2555	2340	6	720	100	1680	5	1	5640000	127	41.67	1.15	12	2.18	54.00	1957.00	3355	20240703	-32.94	1936	20240805	16.22	3355	-32.94	20240703	1936	16.22	20240805	3355	-32.94	20240703	1936	16.22	20240805	0.76	N	438220	100	5 억		124959	N	N	0	N	00	N
84	20240816	141218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2270	-130	5	-5.42	258169845	112548	62.10	2400	2455	2220	3120	1680	2400	2293.86	2.22	0	-18119	2606	2502	2391	2287	2176	2555	2340	6	720	100	1680	5	1	5640000	128	42.04	1.16	12	2.00	54.00	1957.00	3355	20240703	-32.34	1936	20240805	17.25	3355	-32.34	20240703	1936	17.25	20240805	3355	-32.34	20240703	1936	17.25	20240805	0.76	N	438220	100	5 억		124959	N	N	0	N	00	N
85	20240816	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2250	-150	5	-6.25	232574305	101171	55.82	2400	2455	2220	3120	1680	2400	2298.82	2.22	0	-15782	2606	2502	2391	2287	2176	2555	2340	6	720	100	1680	5	1	5640000	127	41.67	1.15	12	1.79	54.00	1957.00	3355	20240703	-32.94	1936	20240805	16.22	3355	-32.94	20240703	1936	16.22	20240805	3355	-32.94	20240703	1936	16.22	20240805	0.76	N	438220	100	5 억		124959	N	N	0	N	00	N
86	20240816	121210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2255	-145	5	-6.04	211997385	92030	50.78	2400	2455	2220	3120	1680	2400	2303.57	2.22	0	-12870	2606	2502	2391	2287	2176	2555	2340	6	720	100	1680	5	1	5640000	127	41.76	1.15	12	1.63	54.00	1957.00	3355	20240703	-32.79	1936	20240805	16.48	3355	-32.79	20240703	1936	16.48	20240805	3355	-32.79	20240703	1936	16.48	20240805	0.76	N	438220	100	5 억		124959	N	N	0	N	00	N
87	20240816	111215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2300	-100	5	-4.17	159874940	68806	37.96	2400	2455	2255	3120	1680	2400	2323.56	2.22	0	-11716	2606	2502	2391	2287	2176	2555	2340	6	720	100	1680	5	1	5640000	130	42.59	1.18	12	1.22	54.00	1957.00	3355	20240703	-31.45	1936	20240805	18.80	3355	-31.45	20240703	1936	18.80	20240805	3355	-31.45	20240703	1936	18.80	20240805	0.76	N	438220	100	5 억		124959	N	N	0	N	00	N
88	20240816	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	-70	5	-2.92	79763620	33784	18.64	2400	2455	2300	3120	1680	2400	2360.99	2.22	0	-10049	2606	2502	2391	2287	2176	2555	2340	6	720	100	1680	5	1	5640000	131	43.15	1.19	12	0.60	54.00	1957.00	3355	20240703	-30.55	1936	20240805	20.35	3355	-30.55	20240703	1936	20.35	20240805	3355	-30.55	20240703	1936	20.35	20240805	0.76	N	438220	100	5 억		124959	N	N	0	N	00	N
89	20240816	091214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	-5	5	-0.21	7497020	3124	1.72	2400	2400	2395	3120	1680	2400	2399.81	2.22	0	-11	2606	2502	2391	2287	2176	2555	2340	6	720	100	1680	5	1	5640000	135	44.35	1.22	12	0.06	54.00	1957.00	3355	20240703	-28.61	1936	20240805	23.71	3355	-28.61	20240703	1936	23.71	20240805	3355	-28.61	20240703	1936	23.71	20240805	0.76	N	438220	100	5 억		124959	N	N	0	N	00	N
90	20240814	161214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	35	2	1.48	438674845	181247	51.46	2370	2495	2280	3070	1660	2365	2420.32	2.12	0	5641	2618	2491	2343	2216	2068	2555	2280	6	705	100	1650	5	1	5640000	135	44.44	1.23	12	3.21	54.00	1957.00	3355	20240703	-28.46	1936	20240805	23.97	3355	-28.46	20240703	1936	23.97	20240805	3355	-28.46	20240703	1936	23.97	20240805	0.76	N	438220	100	5 억		119434	N	N	0	N	00	N
91	20240814	151215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2410	45	2	1.90	375665540	154738	43.94	2370	2495	2280	3070	1660	2365	2427.75	2.12	0	4697	2618	2491	2343	2216	2068	2555	2280	6	705	100	1650	5	1	5640000	136	44.63	1.23	12	2.74	54.00	1957.00	3355	20240703	-28.17	1936	20240805	24.48	3355	-28.17	20240703	1936	24.48	20240805	3355	-28.17	20240703	1936	24.48	20240805	0.76	N	438220	100	5 억		119434	N	N	0	N	00	N
92	20240814	141222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2425	60	2	2.54	348501390	143503	40.75	2370	2495	2280	3070	1660	2365	2428.53	2.12	0	7435	2618	2491	2343	2216	2068	2555	2280	6	705	100	1650	5	1	5640000	137	44.91	1.24	12	2.54	54.00	1957.00	3355	20240703	-27.72	1936	20240805	25.26	3355	-27.72	20240703	1936	25.26	20240805	3355	-27.72	20240703	1936	25.26	20240805	0.76	N	438220	100	5 억		119434	N	N	0	N	00	N
93	20240814	131218	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	55	2	2.33	328900760	135438	38.46	2370	2495	2280	3070	1660	2365	2428.42	2.12	0	5807	2618	2491	2343	2216	2068	2555	2280	6	705	100	1650	5	1	5640000	136	44.81	1.24	12	2.40	54.00	1957.00	3355	20240703	-27.87	1936	20240805	25.00	3355	-27.87	20240703	1936	25.00	20240805	3355	-27.87	20240703	1936	25.00	20240805	0.76	N	438220	100	5 억		119434	N	N	0	N	00	N
94	20240814	121209	57	100.00	KOSDAQ		금융	N	N	N	N		N	2420	55	2	2.33	304369805	125284	35.57	2370	2495	2280	3070	1660	2365	2429.44	2.12	0	6035	2618	2491	2343	2216	2068	2555	2280	6	705	100	1650	5	1	5640000	136	44.81	1.24	12	2.22	54.00	1957.00	3355	20240703	-27.87	1936	20240805	25.00	3355	-27.87	20240703	1936	25.00	20240805	3355	-27.87	20240703	1936	25.00	20240805	0.76	N	438220	100	5 억		119434	N	N	0	N	00	N
95	20240814	111205	57	100.00	KOSDAQ		금융	N	N	N	N		N	2470	105	2	4.44	276723245	113941	32.35	2370	2495	2280	3070	1660	2365	2428.65	2.12	0	5653	2618	2491	2343	2216	2068	2555	2280	6	705	100	1650	5	1	5640000	139	45.74	1.26	12	2.02	54.00	1957.00	3355	20240703	-26.38	1936	20240805	27.58	3355	-26.38	20240703	1936	27.58	20240805	3355	-26.38	20240703	1936	27.58	20240805	0.76	N	438220	100	5 억		119434	N	N	0	N	00	N
96	20240814	101202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2440	75	2	3.17	160853645	66962	19.01	2370	2470	2280	3070	1660	2365	2402.16	2.12	0	5639	2618	2491	2343	2216	2068	2555	2280	6	705	100	1650	5	1	5640000	138	45.19	1.25	12	1.19	54.00	1957.00	3355	20240703	-27.27	1936	20240805	26.03	3355	-27.27	20240703	1936	26.03	20240805	3355	-27.27	20240703	1936	26.03	20240805	0.76	N	438220	100	5 억		119434	N	N	0	N	00	N
97	20240814	091238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2465	100	2	4.23	62911095	26508	7.53	2370	2465	2280	3070	1660	2365	2373.29	2.12	0	7821	2618	2491	2343	2216	2068	2555	2280	6	705	100	1650	5	1	5640000	139	45.65	1.26	12	0.47	54.00	1957.00	3355	20240703	-26.53	1936	20240805	27.32	3355	-26.53	20240703	1936	27.32	20240805	3355	-26.53	20240703	1936	27.32	20240805	0.76	N	438220	100	5 억		119434	N	N	0	N	00	N
98	20240813	161157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	130	2	5.82	826453885	351078	374.45	2195	2470	2195	2905	1565	2235	2353.99	1.33	0	45434	2315	2275	2200	2160	2085	2295	2180	6	670	100	1560	5	1	5640000	133	43.80	1.21	12	6.22	54.00	1957.00	3355	20240703	-29.51	1936	20240805	22.16	3355	-29.51	20240703	1936	22.16	20240805	3355	-29.51	20240703	1936	22.16	20240805	0.42	N	438220	100	5 억		74923	N	N	0	N	00	N
99	20240813	151206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2400	165	2	7.38	784892965	333525	355.73	2195	2470	2195	2905	1565	2235	2353.33	1.33	0	48059	2315	2275	2200	2160	2085	2295	2180	6	670	100	1560	5	1	5640000	135	44.44	1.23	12	5.91	54.00	1957.00	3355	20240703	-28.46	1936	20240805	23.97	3355	-28.46	20240703	1936	23.97	20240805	3355	-28.46	20240703	1936	23.97	20240805	0.42	N	438220	100	5 억		74923	N	N	0	N	00	N
100	20240813	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	115	2	5.15	454968425	196504	209.58	2195	2380	2195	2905	1565	2235	2315.31	1.33	0	6403	2315	2275	2200	2160	2085	2295	2180	6	670	100	1560	5	1	5640000	133	43.52	1.20	12	3.48	54.00	1957.00	3355	20240703	-29.96	1936	20240805	21.38	3355	-29.96	20240703	1936	21.38	20240805	3355	-29.96	20240703	1936	21.38	20240805	0.42	N	438220	100	5 억		74923	N	N	0	N	00	N
101	20240813	131201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	130	2	5.82	421638970	182358	194.50	2195	2380	2195	2905	1565	2235	2312.15	1.33	0	5601	2315	2275	2200	2160	2085	2295	2180	6	670	100	1560	5	1	5640000	133	43.80	1.21	12	3.23	54.00	1957.00	3355	20240703	-29.51	1936	20240805	22.16	3355	-29.51	20240703	1936	22.16	20240805	3355	-29.51	20240703	1936	22.16	20240805	0.42	N	438220	100	5 억		74923	N	N	0	N	00	N
102	20240813	121156	57	100.00	KOSDAQ		금융	N	N	N	N		N	2360	125	2	5.59	365744330	158721	169.29	2195	2380	2195	2905	1565	2235	2304.32	1.33	0	2594	2315	2275	2200	2160	2085	2295	2180	6	670	100	1560	5	1	5640000	133	43.70	1.21	12	2.81	54.00	1957.00	3355	20240703	-29.66	1936	20240805	21.90	3355	-29.66	20240703	1936	21.90	20240805	3355	-29.66	20240703	1936	21.90	20240805	0.42	N	438220	100	5 억		74923	N	N	0	N	00	N
103	20240813	111154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2350	115	2	5.15	293948050	128255	136.79	2195	2380	2195	2905	1565	2235	2291.90	1.33	0	1894	2315	2275	2200	2160	2085	2295	2180	6	670	100	1560	5	1	5640000	133	43.52	1.20	12	2.27	54.00	1957.00	3355	20240703	-29.96	1936	20240805	21.38	3355	-29.96	20240703	1936	21.38	20240805	3355	-29.96	20240703	1936	21.38	20240805	0.42	N	438220	100	5 억		74923	N	N	0	N	00	N
104	20240813	101152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2260	25	2	1.12	93938500	41987	44.78	2195	2260	2195	2905	1565	2235	2237.32	1.33	0	-3320	2315	2275	2200	2160	2085	2295	2180	6	670	100	1560	5	1	5640000	127	41.85	1.15	12	0.74	54.00	1957.00	3355	20240703	-32.64	1936	20240805	16.74	3355	-32.64	20240703	1936	16.74	20240805	3355	-32.64	20240703	1936	16.74	20240805	0.42	N	438220	100	5 억		74923	N	N	0	N	00	N
105	20240813	091158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2240	5	2	0.22	24428070	10913	11.64	2195	2240	2195	2905	1565	2235	2238.44	1.33	0	-1293	2315	2275	2200	2160	2085	2295	2180	6	670	100	1560	5	1	5640000	126	41.48	1.14	12	0.19	54.00	1957.00	3355	20240703	-33.23	1936	20240805	15.70	3355	-33.23	20240703	1936	15.70	20240805	3355	-33.23	20240703	1936	15.70	20240805	0.42	N	438220	100	5 억		74923	N	N	0	N	00	N
106	20240812	161141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2235	80	2	3.71	206299105	93759	110.32	2125	2240	2125	2800	1510	2155	2200.31	1.19	0	7697	2251	2202	2156	2107	2061	2227	2132	6	645	100	1500	5	1	5640000	126	41.39	1.14	12	1.66	54.00	1957.00	3355	20240703	-33.38	1936	20240805	15.44	3355	-33.38	20240703	1936	15.44	20240805	3355	-33.38	20240703	1936	15.44	20240805	0.42	N	438220	100	5 억		67226	N	N	0	N	00	N
107	20240812	151148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2230	75	2	3.48	173254800	78985	92.94	2125	2235	2125	2800	1510	2155	2193.52	1.19	0	8152	2251	2202	2156	2107	2061	2227	2132	6	645	100	1500	5	1	5640000	126	41.30	1.14	12	1.40	54.00	1957.00	3355	20240703	-33.53	1936	20240805	15.19	3355	-33.53	20240703	1936	15.19	20240805	3355	-33.53	20240703	1936	15.19	20240805	0.42	N	438220	100	5 억		67226	N	N	0	N	00	N
108	20240812	141146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	65	2	3.02	161428385	73647	86.66	2125	2235	2125	2800	1510	2155	2191.92	1.19	0	9178	2251	2202	2156	2107	2061	2227	2132	6	645	100	1500	5	1	5640000	125	41.11	1.13	12	1.31	54.00	1957.00	3355	20240703	-33.83	1936	20240805	14.67	3355	-33.83	20240703	1936	14.67	20240805	3355	-33.83	20240703	1936	14.67	20240805	0.42	N	438220	100	5 억		67226	N	N	0	N	00	N
109	20240812	131141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	65	2	3.02	150965330	68926	81.10	2125	2235	2125	2800	1510	2155	2190.25	1.19	0	6750	2251	2202	2156	2107	2061	2227	2132	6	645	100	1500	5	1	5640000	125	41.11	1.13	12	1.22	54.00	1957.00	3355	20240703	-33.83	1936	20240805	14.67	3355	-33.83	20240703	1936	14.67	20240805	3355	-33.83	20240703	1936	14.67	20240805	0.42	N	438220	100	5 억		67226	N	N	0	N	00	N
110	20240812	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	25	2	1.16	55390495	25480	29.98	2125	2190	2125	2800	1510	2155	2173.88	1.19	0	1337	2251	2202	2156	2107	2061	2227	2132	6	645	100	1500	5	1	5640000	123	40.37	1.11	12	0.45	54.00	1957.00	3355	20240703	-35.02	1936	20240805	12.60	3355	-35.02	20240703	1936	12.60	20240805	3355	-35.02	20240703	1936	12.60	20240805	0.42	N	438220	100	5 억		67226	N	N	0	N	00	N
111	20240812	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	5	2	0.23	44804655	20618	24.26	2125	2190	2125	2800	1510	2155	2173.08	1.19	0	2521	2251	2202	2156	2107	2061	2227	2132	6	645	100	1500	5	1	5640000	122	40.00	1.10	12	0.37	54.00	1957.00	3355	20240703	-35.62	1936	20240805	11.57	3355	-35.62	20240703	1936	11.57	20240805	3355	-35.62	20240703	1936	11.57	20240805	0.42	N	438220	100	5 억		67226	N	N	0	N	00	N
112	20240812	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	33541640	15436	18.16	2125	2190	2125	2800	1510	2155	2172.95	1.19	0	2165	2251	2202	2156	2107	2061	2227	2132	6	645	100	1500	5	1	5640000	122	40.19	1.11	12	0.27	54.00	1957.00	3355	20240703	-35.32	1936	20240805	12.09	3355	-35.32	20240703	1936	12.09	20240805	3355	-35.32	20240703	1936	12.09	20240805	0.42	N	438220	100	5 억		67226	N	N	0	N	00	N
113	20240812	091132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2170	15	2	0.70	6093500	2848	3.35	2125	2185	2125	2800	1510	2155	2139.57	1.19	0	698	2251	2202	2156	2107	2061	2227	2132	6	645	100	1500	5	1	5640000	122	40.19	1.11	12	0.05	54.00	1957.00	3355	20240703	-35.32	1936	20240805	12.09	3355	-35.32	20240703	1936	12.09	20240805	3355	-35.32	20240703	1936	12.09	20240805	0.42	N	438220	100	5 억		67226	N	N	0	N	00	N
114	20240809	161123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	90	2	4.36	183756355	84988	57.84	2145	2205	2110	2680	1450	2065	2162.14	1.42	0	-13095	2158	2111	2053	2006	1948	2135	2030	6	615	100	1440	5	1	5640000	122	39.91	1.10	12	1.51	54.00	1957.00	3355	20240703	-35.77	1936	20240805	11.31	3355	-35.77	20240703	1936	11.31	20240805	3355	-35.77	20240703	1936	11.31	20240805	0.42	N	438220	100	5 억		80321	N	N	0	N	00	N
115	20240809	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	110	2	5.33	181153470	83781	57.02	2145	2205	2110	2680	1450	2065	2162.23	1.42	0	-12944	2158	2111	2053	2006	1948	2135	2030	6	615	100	1440	5	1	5640000	123	40.28	1.11	12	1.49	54.00	1957.00	3355	20240703	-35.17	1936	20240805	12.35	3355	-35.17	20240703	1936	12.35	20240805	3355	-35.17	20240703	1936	12.35	20240805	0.42	N	438220	100	5 억		80321	N	N	0	N	00	N
116	20240809	141201	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	95	2	4.60	120175575	55807	37.98	2145	2205	2110	2680	1450	2065	2153.41	1.42	0	-14534	2158	2111	2053	2006	1948	2135	2030	6	615	100	1440	5	1	5640000	122	40.00	1.10	12	0.99	54.00	1957.00	3355	20240703	-35.62	1936	20240805	11.57	3355	-35.62	20240703	1936	11.57	20240805	3355	-35.62	20240703	1936	11.57	20240805	0.42	N	438220	100	5 억		80321	N	N	0	N	00	N
117	20240809	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	80	2	3.87	95140960	44192	30.07	2145	2205	2110	2680	1450	2065	2152.90	1.42	0	-12576	2158	2111	2053	2006	1948	2135	2030	6	615	100	1440	5	1	5640000	121	39.72	1.10	12	0.78	54.00	1957.00	3355	20240703	-36.07	1936	20240805	10.80	3355	-36.07	20240703	1936	10.80	20240805	3355	-36.07	20240703	1936	10.80	20240805	0.42	N	438220	100	5 억		80321	N	N	0	N	00	N
118	20240809	121148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	65	2	3.15	87564945	40656	27.67	2145	2205	2110	2680	1450	2065	2153.80	1.42	0	-10835	2158	2111	2053	2006	1948	2135	2030	6	615	100	1440	5	1	5640000	120	39.44	1.09	12	0.72	54.00	1957.00	3355	20240703	-36.51	1936	20240805	10.02	3355	-36.51	20240703	1936	10.02	20240805	3355	-36.51	20240703	1936	10.02	20240805	0.42	N	438220	100	5 억		80321	N	N	0	N	00	N
119	20240809	111141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	75	2	3.63	81108550	37642	25.62	2145	2205	2110	2680	1450	2065	2154.74	1.42	0	-9661	2158	2111	2053	2006	1948	2135	2030	6	615	100	1440	5	1	5640000	121	39.63	1.09	12	0.67	54.00	1957.00	3355	20240703	-36.21	1936	20240805	10.54	3355	-36.21	20240703	1936	10.54	20240805	3355	-36.21	20240703	1936	10.54	20240805	0.42	N	438220	100	5 억		80321	N	N	0	N	00	N
120	20240809	101146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	75	2	3.63	69972640	32438	22.07	2145	2205	2110	2680	1450	2065	2157.12	1.42	0	-7013	2158	2111	2053	2006	1948	2135	2030	6	615	100	1440	5	1	5640000	121	39.63	1.09	12	0.58	54.00	1957.00	3355	20240703	-36.21	1936	20240805	10.54	3355	-36.21	20240703	1936	10.54	20240805	3355	-36.21	20240703	1936	10.54	20240805	0.42	N	438220	100	5 억		80321	N	N	0	N	00	N
121	20240809	091145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	80	2	3.87	43152295	19930	13.56	2145	2205	2110	2680	1450	2065	2165.19	1.42	0	-2733	2158	2111	2053	2006	1948	2135	2030	6	615	100	1440	5	1	5640000	121	39.72	1.10	12	0.35	54.00	1957.00	3355	20240703	-36.07	1936	20240805	10.80	3355	-36.07	20240703	1936	10.80	20240805	3355	-36.07	20240703	1936	10.80	20240805	0.42	N	438220	100	5 억		80321	N	N	0	N	00	N
122	20240808	161122	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	20	2	0.98	303769405	146945	149.32	2040	2100	1995	2655	1435	2045	2067.23	1.71	0	-16699	2114	2079	2020	1985	1926	2097	2003	6	610	100	1430	5	1	5640000	116	38.24	1.06	12	2.61	54.00	1957.00	3355	20240703	-38.45	1936	20240805	6.66	3355	-38.45	20240703	1936	6.66	20240805	3355	-38.45	20240703	1936	6.66	20240805	0.42	N	438220	100	5 억		96533	N	N	0	N	00	N
123	20240808	151139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	35	2	1.71	300125070	145191	147.54	2040	2100	1995	2655	1435	2045	2067.11	1.71	0	-16224	2114	2079	2020	1985	1926	2097	2003	6	610	100	1430	5	1	5640000	117	38.52	1.06	12	2.57	54.00	1957.00	3355	20240703	-38.00	1936	20240805	7.44	3355	-38.00	20240703	1936	7.44	20240805	3355	-38.00	20240703	1936	7.44	20240805	0.42	N	438220	100	5 억		96533	N	N	0	N	00	N
124	20240808	141139	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	45	2	2.20	230681430	111853	113.66	2040	2100	1995	2655	1435	2045	2062.36	1.71	0	-1045	2114	2079	2020	1985	1926	2097	2003	6	610	100	1430	5	1	5640000	118	38.70	1.07	12	1.98	54.00	1957.00	3355	20240703	-37.70	1936	20240805	7.95	3355	-37.70	20240703	1936	7.95	20240805	3355	-37.70	20240703	1936	7.95	20240805	0.42	N	438220	100	5 억		96533	N	N	0	N	00	N
125	20240808	131137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	50	2	2.44	209378115	101616	103.26	2040	2100	1995	2655	1435	2045	2060.48	1.71	0	-1048	2114	2079	2020	1985	1926	2097	2003	6	610	100	1430	5	1	5640000	118	38.80	1.07	12	1.80	54.00	1957.00	3355	20240703	-37.56	1936	20240805	8.21	3355	-37.56	20240703	1936	8.21	20240805	3355	-37.56	20240703	1936	8.21	20240805	0.42	N	438220	100	5 억		96533	N	N	0	N	00	N
126	20240808	121140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	35	2	1.71	186128090	90466	91.93	2040	2100	1995	2655	1435	2045	2057.44	1.71	0	-2323	2114	2079	2020	1985	1926	2097	2003	6	610	100	1430	5	1	5640000	117	38.52	1.06	12	1.60	54.00	1957.00	3355	20240703	-38.00	1936	20240805	7.44	3355	-38.00	20240703	1936	7.44	20240805	3355	-38.00	20240703	1936	7.44	20240805	0.42	N	438220	100	5 억		96533	N	N	0	N	00	N
127	20240808	111138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	35	2	1.71	159099125	77447	78.70	2040	2100	1995	2655	1435	2045	2054.30	1.71	0	-2209	2114	2079	2020	1985	1926	2097	2003	6	610	100	1430	5	1	5640000	117	38.52	1.06	12	1.37	54.00	1957.00	3355	20240703	-38.00	1936	20240805	7.44	3355	-38.00	20240703	1936	7.44	20240805	3355	-38.00	20240703	1936	7.44	20240805	0.42	N	438220	100	5 억		96533	N	N	0	N	00	N
128	20240808	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	50	2	2.44	120145765	58585	59.53	2040	2100	1995	2655	1435	2045	2050.79	1.71	0	284	2114	2079	2020	1985	1926	2097	2003	6	610	100	1430	5	1	5640000	118	38.80	1.07	12	1.04	54.00	1957.00	3355	20240703	-37.56	1936	20240805	8.21	3355	-37.56	20240703	1936	8.21	20240805	3355	-37.56	20240703	1936	8.21	20240805	0.42	N	438220	100	5 억		96533	N	N	0	N	00	N
129	20240808	091126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2040	-5	5	-0.24	10115125	4954	5.03	2040	2050	2020	2655	1435	2045	2041.81	1.71	0	-803	2114	2079	2020	1985	1926	2097	2003	6	610	100	1430	5	1	5640000	115	37.78	1.04	12	0.09	54.00	1957.00	3355	20240703	-39.20	1936	20240805	5.37	3355	-39.20	20240703	1936	5.37	20240805	3355	-39.20	20240703	1936	5.37	20240805	0.42	N	438220	100	5 억		96533	N	N	0	N	00	N
130	20240807	161111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2045	40	2	2.00	198135259	98407	59.51	2000	2055	1961	2605	1405	2005	2013.43	1.63	0	5183	2095	2050	2005	1960	1915	2027	1937	6	600	100	1400	5	1	5640000	115	37.87	1.04	12	1.74	54.00	1957.00	3355	20240703	-39.05	1936	20240805	5.63	3355	-39.05	20240703	1936	5.63	20240805	3355	-39.05	20240703	1936	5.63	20240805	0.47	N	438220	100	5 억		91837	N	N	0	N	00	N
131	20240807	151127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2050	45	2	2.24	182864249	90942	55.00	2000	2050	1961	2605	1405	2005	2010.78	1.63	0	4125	2095	2050	2005	1960	1915	2027	1937	6	600	100	1400	5	1	5640000	116	37.96	1.05	12	1.61	54.00	1957.00	3355	20240703	-38.90	1936	20240805	5.89	3355	-38.90	20240703	1936	5.89	20240805	3355	-38.90	20240703	1936	5.89	20240805	0.47	N	438220	100	5 억		91837	N	N	0	N	00	N
132	20240807	141130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2020	15	2	0.75	157021934	78220	47.30	2000	2025	1961	2605	1405	2005	2007.44	1.63	0	-4105	2095	2050	2005	1960	1915	2027	1937	6	600	100	1400	5	1	5640000	114	37.41	1.03	12	1.39	54.00	1957.00	3355	20240703	-39.79	1936	20240805	4.34	3355	-39.79	20240703	1936	4.34	20240805	3355	-39.79	20240703	1936	4.34	20240805	0.47	N	438220	100	5 억		91837	N	N	0	N	00	N
133	20240807	131124	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-7	5	-0.35	94229924	47066	28.46	2000	2020	1961	2605	1405	2005	2002.08	1.63	0	-7278	2095	2050	2005	1960	1915	2027	1937	6	600	100	1400	1	1	5640000	113	37.00	1.02	12	0.83	54.00	1957.00	3355	20240703	-40.45	1936	20240805	3.20	3355	-40.45	20240703	1936	3.20	20240805	3355	-40.45	20240703	1936	3.20	20240805	0.47	N	438220	100	5 억		91837	N	N	0	N	00	N
134	20240807	121128	57	100.00	KOSDAQ		금융	N	N	N	N		N	1998	-7	5	-0.35	85534920	42715	25.83	2000	2020	1961	2605	1405	2005	2002.46	1.63	0	-3293	2095	2050	2005	1960	1915	2027	1937	6	600	100	1400	1	1	5640000	113	37.00	1.02	12	0.76	54.00	1957.00	3355	20240703	-40.45	1936	20240805	3.20	3355	-40.45	20240703	1936	3.20	20240805	3355	-40.45	20240703	1936	3.20	20240805	0.47	N	438220	100	5 억		91837	N	N	0	N	00	N
135	20240807	111125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	44129924	22093	13.36	2000	2020	1961	2605	1405	2005	1997.46	1.63	0	-1165	2095	2050	2005	1960	1915	2027	1937	6	600	100	1400	5	1	5640000	113	37.04	1.02	12	0.39	54.00	1957.00	3355	20240703	-40.39	1936	20240805	3.31	3355	-40.39	20240703	1936	3.31	20240805	3355	-40.39	20240703	1936	3.31	20240805	0.47	N	438220	100	5 억		91837	N	N	0	N	00	N
136	20240807	101118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	0	3	0.00	37703846	18880	11.42	2000	2020	1961	2605	1405	2005	1997.03	1.63	0	-1117	2095	2050	2005	1960	1915	2027	1937	6	600	100	1400	5	1	5640000	113	37.13	1.02	12	0.33	54.00	1957.00	3355	20240703	-40.24	1936	20240805	3.56	3355	-40.24	20240703	1936	3.56	20240805	3355	-40.24	20240703	1936	3.56	20240805	0.47	N	438220	100	5 억		91837	N	N	0	N	00	N
137	20240807	091200	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-5	5	-0.25	12993241	6570	3.97	2000	2000	1961	2605	1405	2005	1977.66	1.63	0	-151	2095	2050	2005	1960	1915	2027	1937	6	600	100	1400	5	1	5640000	113	37.04	1.02	12	0.12	54.00	1957.00	3355	20240703	-40.39	1936	20240805	3.31	3355	-40.39	20240703	1936	3.31	20240805	3355	-40.39	20240703	1936	3.31	20240805	0.47	N	438220	100	5 억		91837	N	N	0	N	00	N
138	20240806	161103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	330687866	165362	45.35	2010	2050	1960	2610	1410	2010	1999.78	1.62	0	552	2299	2154	2045	1900	1791	2100	1846	6	600	100	1400	5	1	5640000	113	37.13	1.02	12	2.93	54.00	1957.00	3355	20240703	-40.24	1936	20240805	3.56	3355	-40.24	20240703	1936	3.56	20240805	3355	-40.24	20240703	1936	3.56	20240805	0.47	N	438220	100	5 억		91285	N	N	0	N	00	N
139	20240806	151121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	328425734	164233	45.04	2010	2050	1960	2610	1410	2010	1999.75	1.62	0	851	2299	2154	2045	1900	1791	2100	1846	6	600	100	1400	5	1	5640000	113	37.04	1.02	12	2.91	54.00	1957.00	3355	20240703	-40.39	1936	20240805	3.31	3355	-40.39	20240703	1936	3.31	20240805	3355	-40.39	20240703	1936	3.31	20240805	0.47	N	438220	100	5 억		91285	N	N	0	N	00	N
140	20240806	141115	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	305305189	152643	41.86	2010	2050	1960	2610	1410	2010	2000.13	1.62	0	-698	2299	2154	2045	1900	1791	2100	1846	6	600	100	1400	5	1	5640000	113	37.04	1.02	12	2.71	54.00	1957.00	3355	20240703	-40.39	1936	20240805	3.31	3355	-40.39	20240703	1936	3.31	20240805	3355	-40.39	20240703	1936	3.31	20240805	0.47	N	438220	100	5 억		91285	N	N	0	N	00	N
141	20240806	131118	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	260622800	130259	35.73	2010	2050	1960	2610	1410	2010	2000.80	1.62	0	-3811	2299	2154	2045	1900	1791	2100	1846	6	600	100	1400	5	1	5640000	113	37.13	1.02	12	2.31	54.00	1957.00	3355	20240703	-40.24	1936	20240805	3.56	3355	-40.24	20240703	1936	3.56	20240805	3355	-40.24	20240703	1936	3.56	20240805	0.47	N	438220	100	5 억		91285	N	N	0	N	00	N
142	20240806	121120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2000	-10	5	-0.50	167472340	83444	22.89	2010	2050	1960	2610	1410	2010	2007.00	1.62	0	-8245	2299	2154	2045	1900	1791	2100	1846	6	600	100	1400	5	1	5640000	113	37.04	1.02	12	1.48	54.00	1957.00	3355	20240703	-40.39	1936	20240805	3.31	3355	-40.39	20240703	1936	3.31	20240805	3355	-40.39	20240703	1936	3.31	20240805	0.47	N	438220	100	5 억		91285	N	N	0	N	00	N
143	20240806	111108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2005	-5	5	-0.25	84667101	42058	11.54	2010	2050	1960	2610	1410	2010	2013.10	1.62	0	-1050	2299	2154	2045	1900	1791	2100	1846	6	600	100	1400	5	1	5640000	113	37.13	1.02	12	0.75	54.00	1957.00	3355	20240703	-40.24	1936	20240805	3.56	3355	-40.24	20240703	1936	3.56	20240805	3355	-40.24	20240703	1936	3.56	20240805	0.47	N	438220	100	5 억		91285	N	N	0	N	00	N
144	20240806	101109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	48619811	24254	6.65	2010	2050	1960	2610	1410	2010	2004.61	1.62	0	-4648	2299	2154	2045	1900	1791	2100	1846	6	600	100	1400	5	1	5640000	114	37.31	1.03	12	0.43	54.00	1957.00	3355	20240703	-39.94	1936	20240805	4.08	3355	-39.94	20240703	1936	4.08	20240805	3355	-39.94	20240703	1936	4.08	20240805	0.47	N	438220	100	5 억		91285	N	N	0	N	00	N
145	20240806	091116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2015	5	2	0.25	3734290	1856	0.51	2010	2050	2010	2610	1410	2010	2012.01	1.62	0	-606	2299	2154	2045	1900	1791	2100	1846	6	600	100	1400	5	1	5640000	114	37.31	1.03	12	0.03	54.00	1957.00	3355	20240703	-39.94	1936	20240805	4.08	3355	-39.94	20240703	1936	4.08	20240805	3355	-39.94	20240703	1936	4.08	20240805	0.47	N	438220	100	5 억		91285	N	N	0	N	00	N
146	20240805	161049	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2010	-195	5	-8.84	735542934	362950	467.68	2170	2190	1936	2865	1545	2205	2026.57	2.19	0	-32281	2258	2231	2183	2156	2108	2245	2170	6	660	100	1540	5	1	5640000	113	37.22	1.03	12	6.44	54.00	1957.00	3355	20240703	-40.09	1936	20240805	3.82	3355	-40.09	20240703	1936	3.82	20240805	3355	-40.09	20240703	1936	3.82	20240805	0.47	N	438220	100	5 억		123566	N	N	0	N	00	N
147	20240805	151110	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2005	-200	5	-9.07	713727067	352072	453.66	2170	2190	1936	2865	1545	2205	2027.22	2.19	0	-33801	2258	2231	2183	2156	2108	2245	2170	6	660	100	1540	5	1	5640000	113	37.13	1.02	12	6.24	54.00	1957.00	3355	20240703	-40.24	1936	20240805	3.56	3355	-40.24	20240703	1936	3.56	20240805	3355	-40.24	20240703	1936	3.56	20240805	0.47	N	438220	100	5 억		123566	N	N	0	N	00	N
148	20240805	141109	58	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2000	-205	5	-9.30	593992120	292279	376.61	2170	2190	1936	2865	1545	2205	2032.28	2.19	0	-25057	2258	2231	2183	2156	2108	2245	2170	6	660	100	1540	5	1	5640000	113	37.04	1.02	12	5.18	54.00	1957.00	3355	20240703	-40.39	1936	20240805	3.31	3355	-40.39	20240703	1936	3.31	20240805	3355	-40.39	20240703	1936	3.31	20240805	0.47	N	438220	100	5 억		123566	N	N	0	N	00	N
149	20240805	131109	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	1999	-206	5	-9.34	534731730	262472	338.21	2170	2190	1936	2865	1545	2205	2037.29	2.19	0	-20015	2258	2231	2183	2156	2108	2245	2170	6	660	100	1540	1	1	5640000	113	37.02	1.02	12	4.65	54.00	1957.00	3355	20240703	-40.42	1936	20240805	3.25	3355	-40.42	20240703	1936	3.25	20240805	3355	-40.42	20240703	1936	3.25	20240805	0.47	N	438220	100	5 억		123566	N	N	0	N	00	N
150	20240805	121102	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2040	-165	5	-7.48	336818680	163461	210.63	2170	2190	2025	2865	1545	2205	2060.54	2.19	0	-15433	2258	2231	2183	2156	2108	2245	2170	6	660	100	1540	5	1	5640000	115	37.78	1.04	12	2.90	54.00	1957.00	3355	20240703	-39.20	2025	20240805	0.74	3355	-39.20	20240703	2025	0.74	20240805	3355	-39.20	20240703	2025	0.74	20240805	0.47	N	438220	100	5 억		123566	N	N	0	N	00	N
151	20240805	111101	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2055	-150	5	-6.80	252076740	121793	156.94	2170	2190	2035	2865	1545	2205	2069.71	2.19	0	-932	2258	2231	2183	2156	2108	2245	2170	6	660	100	1540	5	1	5640000	116	38.06	1.05	12	2.16	54.00	1957.00	3355	20240703	-38.75	2035	20240805	0.98	3355	-38.75	20240703	2035	0.98	20240805	3355	-38.75	20240703	2035	0.98	20240805	0.47	N	438220	100	5 억		123566	N	N	0	N	00	N
152	20240805	101058	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2060	-145	5	-6.58	128810895	61706	79.51	2170	2190	2035	2865	1545	2205	2087.49	2.19	0	-2729	2258	2231	2183	2156	2108	2245	2170	6	660	100	1540	5	1	5640000	116	38.15	1.05	12	1.09	54.00	1957.00	3355	20240703	-38.60	2035	20240805	1.23	3355	-38.60	20240703	2035	1.23	20240805	3355	-38.60	20240703	2035	1.23	20240805	0.47	N	438220	100	5 억		123566	N	N	0	N	00	N
153	20240805	091052	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-50	5	-2.27	2381355	1100	1.42	2170	2190	2155	2865	1545	2205	2164.87	2.19	0	144	2258	2231	2183	2156	2108	2245	2170	6	660	100	1540	5	1	5640000	122	39.91	1.10	12	0.02	54.00	1957.00	3355	20240703	-35.77	2035	20240729	5.90	3355	-35.77	20240703	2035	5.90	20240729	3355	-35.77	20240703	2035	5.90	20240729	0.47	N	438220	100	5 억		123566	N	N	0	N	00	N
154	20240802	161043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2205	30	2	1.38	167989185	77607	125.10	2190	2210	2135	2825	1525	2175	2164.23	2.20	0	-780	2321	2247	2201	2127	2081	2225	2105	6	650	100	1520	5	1	5640000	124	40.83	1.13	12	1.38	54.00	1957.00	3355	20240703	-34.28	2035	20240729	8.35	3355	-34.28	20240703	2035	8.35	20240729	3355	-34.28	20240703	2035	8.35	20240729	0.47	N	438220	100	5 억		124346	N	N	0	N	00	N
155	20240802	151043	57	100.00	KOSDAQ		금융	N	N	N	N		N	2195	20	2	0.92	137558690	63798	102.84	2190	2195	2135	2825	1525	2175	2156.16	2.20	0	-4196	2321	2247	2201	2127	2081	2225	2105	6	650	100	1520	5	1	5640000	124	40.65	1.12	12	1.13	54.00	1957.00	3355	20240703	-34.58	2035	20240729	7.86	3355	-34.58	20240703	2035	7.86	20240729	3355	-34.58	20240703	2035	7.86	20240729	0.47	N	438220	100	5 억		124346	N	N	0	N	00	N
156	20240802	141046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	15	2	0.69	111804065	51955	83.75	2190	2195	2135	2825	1525	2175	2151.94	2.20	0	-5373	2321	2247	2201	2127	2081	2225	2105	6	650	100	1520	5	1	5640000	124	40.56	1.12	12	0.92	54.00	1957.00	3355	20240703	-34.72	2035	20240729	7.62	3355	-34.72	20240703	2035	7.62	20240729	3355	-34.72	20240703	2035	7.62	20240729	0.47	N	438220	100	5 억		124346	N	N	0	N	00	N
157	20240802	131045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	94161665	43852	70.69	2190	2190	2135	2825	1525	2175	2147.26	2.20	0	-4315	2321	2247	2201	2127	2081	2225	2105	6	650	100	1520	5	1	5640000	121	39.81	1.10	12	0.78	54.00	1957.00	3355	20240703	-35.92	2035	20240729	5.65	3355	-35.92	20240703	2035	5.65	20240729	3355	-35.92	20240703	2035	5.65	20240729	0.47	N	438220	100	5 억		124346	N	N	0	N	00	N
158	20240802	121045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-30	5	-1.38	75470795	35116	56.60	2190	2190	2135	2825	1525	2175	2149.19	2.20	0	-4063	2321	2247	2201	2127	2081	2225	2105	6	650	100	1520	5	1	5640000	121	39.72	1.10	12	0.62	54.00	1957.00	3355	20240703	-36.07	2035	20240729	5.41	3355	-36.07	20240703	2035	5.41	20240729	3355	-36.07	20240703	2035	5.41	20240729	0.47	N	438220	100	5 억		124346	N	N	0	N	00	N
159	20240802	111044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	-25	5	-1.15	57128565	26569	42.83	2190	2190	2135	2825	1525	2175	2150.20	2.20	0	-6329	2321	2247	2201	2127	2081	2225	2105	6	650	100	1520	5	1	5640000	121	39.81	1.10	12	0.47	54.00	1957.00	3355	20240703	-35.92	2035	20240729	5.65	3355	-35.92	20240703	2035	5.65	20240729	3355	-35.92	20240703	2035	5.65	20240729	0.47	N	438220	100	5 억		124346	N	N	0	N	00	N
160	20240802	101040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	-10	5	-0.46	54475195	25342	40.85	2190	2190	2135	2825	1525	2175	2149.60	2.20	0	-5565	2321	2247	2201	2127	2081	2225	2105	6	650	100	1520	5	1	5640000	122	40.09	1.11	12	0.45	54.00	1957.00	3355	20240703	-35.47	2035	20240729	6.39	3355	-35.47	20240703	2035	6.39	20240729	3355	-35.47	20240703	2035	6.39	20240729	0.47	N	438220	100	5 억		124346	N	N	0	N	00	N
161	20240802	091047	57	100.00	KOSDAQ		금융	N	N	N	N		N	2160	-15	5	-0.69	14792305	6870	11.07	2190	2190	2140	2825	1525	2175	2153.17	2.20	0	-956	2321	2247	2201	2127	2081	2225	2105	6	650	100	1520	5	1	5640000	122	40.00	1.10	12	0.12	54.00	1957.00	3355	20240703	-35.62	2035	20240729	6.14	3355	-35.62	20240703	2035	6.14	20240729	3355	-35.62	20240703	2035	6.14	20240729	0.47	N	438220	100	5 억		124346	N	N	0	N	00	N
162	20240801	161040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-45	5	-2.03	135070085	62038	104.80	2220	2275	2155	2885	1555	2220	2177.22	2.21	0	-502	2286	2252	2201	2167	2116	2262	2177	6	665	100	1550	5	1	5640000	123	40.28	1.11	12	1.10	54.00	1957.00	3355	20240703	-35.17	2035	20240729	6.88	3355	-35.17	20240703	2035	6.88	20240729	3355	-35.17	20240703	2035	6.88	20240729	0.47	N	438220	100	5 억		124848	N	N	0	N	00	N
163	20240801	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-35	5	-1.58	131889530	60576	102.33	2220	2275	2155	2885	1555	2220	2177.26	2.21	0	-502	2286	2252	2201	2167	2116	2262	2177	6	665	100	1550	5	1	5640000	123	40.46	1.12	12	1.07	54.00	1957.00	3355	20240703	-34.87	2035	20240729	7.37	3355	-34.87	20240703	2035	7.37	20240729	3355	-34.87	20240703	2035	7.37	20240729	0.47	N	438220	100	5 억		124848	N	N	0	N	00	N
164	20240801	141053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2190	-30	5	-1.35	130080725	59749	100.93	2220	2275	2155	2885	1555	2220	2177.12	2.21	0	-437	2286	2252	2201	2167	2116	2262	2177	6	665	100	1550	5	1	5640000	124	40.56	1.12	12	1.06	54.00	1957.00	3355	20240703	-34.72	2035	20240729	7.62	3355	-34.72	20240703	2035	7.62	20240729	3355	-34.72	20240703	2035	7.62	20240729	0.47	N	438220	100	5 억		124848	N	N	0	N	00	N
165	20240801	131044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-35	5	-1.58	122904800	56453	95.36	2220	2275	2155	2885	1555	2220	2177.12	2.21	0	-960	2286	2252	2201	2167	2116	2262	2177	6	665	100	1550	5	1	5640000	123	40.46	1.12	12	1.00	54.00	1957.00	3355	20240703	-34.87	2035	20240729	7.37	3355	-34.87	20240703	2035	7.37	20240729	3355	-34.87	20240703	2035	7.37	20240729	0.47	N	438220	100	5 억		124848	N	N	0	N	00	N
166	20240801	121049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2180	-40	5	-1.80	120900510	55535	93.81	2220	2275	2155	2885	1555	2220	2177.01	2.21	0	-803	2286	2252	2201	2167	2116	2262	2177	6	665	100	1550	5	1	5640000	123	40.37	1.11	12	0.98	54.00	1957.00	3355	20240703	-35.02	2035	20240729	7.13	3355	-35.02	20240703	2035	7.13	20240729	3355	-35.02	20240703	2035	7.13	20240729	0.47	N	438220	100	5 억		124848	N	N	0	N	00	N
167	20240801	111048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2175	-45	5	-2.03	78642535	36039	60.88	2220	2275	2155	2885	1555	2220	2182.15	2.21	0	1677	2286	2252	2201	2167	2116	2262	2177	6	665	100	1550	5	1	5640000	123	40.28	1.11	12	0.64	54.00	1957.00	3355	20240703	-35.17	2035	20240729	6.88	3355	-35.17	20240703	2035	6.88	20240729	3355	-35.17	20240703	2035	6.88	20240729	0.47	N	438220	100	5 억		124848	N	N	0	N	00	N
168	20240801	101042	57	100.00	KOSDAQ		금융	N	N	N	N		N	2185	-35	5	-1.58	30473150	13832	23.37	2220	2275	2185	2885	1555	2220	2203.09	2.21	0	-5816	2286	2252	2201	2167	2116	2262	2177	6	665	100	1550	5	1	5640000	123	40.46	1.12	12	0.25	54.00	1957.00	3355	20240703	-34.87	2035	20240729	7.37	3355	-34.87	20240703	2035	7.37	20240729	3355	-34.87	20240703	2035	7.37	20240729	0.47	N	438220	100	5 억		124848	N	N	0	N	00	N
169	20240801	091033	57	100.00	KOSDAQ		금융	N	N	N	N		N	2220	0	3	0.00	4606010	2074	3.50	2220	2275	2220	2885	1555	2220	2220.83	2.21	0	-1034	2286	2252	2201	2167	2116	2262	2177	6	665	100	1550	5	1	5640000	125	41.11	1.13	12	0.04	54.00	1957.00	3355	20240703	-33.83	2035	20240729	9.09	3355	-33.83	20240703	2035	9.09	20240729	3355	-33.83	20240703	2035	9.09	20240729	0.47	N	438220	100	5 억		124848	N	N	0	N	00	N