KissMeData/462020/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	161315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-10	5	-0.48	4471730	2174	79.63	2060	2060	2055	2690	1450	2070	2056.91	0.18	0	-1	2076	2072	2066	2062	2056	2075	2065	4	620	100	1320	5	1	4345000	90	98.10	1.07	12	0.05	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2130	-3.29	20240621	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.00	N	462020	100	4 억		7839	N	N	0	N	00	N
3	20240830	151332	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	4467615	2172	79.56	2060	2060	2055	2690	1450	2070	2056.91	0.18	0	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1320	5	1	4345000	89	97.86	1.07	12	0.05	21.00	1927.00	5480	20231013	-62.50	1931	20231121	6.42	2130	-3.52	20240621	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.00	N	462020	100	4 억		7839	N	N	0	N	00	N
4	20240830	141331	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	4467615	2172	79.56	2060	2060	2055	2690	1450	2070	2056.91	0.18	0	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1320	5	1	4345000	89	97.86	1.07	12	0.05	21.00	1927.00	5480	20231013	-62.50	1931	20231121	6.42	2130	-3.52	20240621	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.00	N	462020	100	4 억		7839	N	N	0	N	00	N
5	20240830	131321	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	4231290	2057	75.35	2060	2060	2055	2690	1450	2070	2057.02	0.18	0	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1320	5	1	4345000	89	97.86	1.07	12	0.05	21.00	1927.00	5480	20231013	-62.50	1931	20231121	6.42	2130	-3.52	20240621	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.00	N	462020	100	4 억		7839	N	N	0	N	00	N
6	20240830	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	4218955	2051	75.13	2060	2060	2055	2690	1450	2070	2057.02	0.18	0	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1320	5	1	4345000	89	97.86	1.07	12	0.05	21.00	1927.00	5480	20231013	-62.50	1931	20231121	6.42	2130	-3.52	20240621	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.00	N	462020	100	4 억		7839	N	N	0	N	00	N
7	20240830	111341	57	100.00	KOSDAQ		금융	N	N	N	N		N	2055	-15	5	-0.72	4214845	2049	75.05	2060	2060	2055	2690	1450	2070	2057.03	0.18	0	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1320	5	1	4345000	89	97.86	1.07	12	0.05	21.00	1927.00	5480	20231013	-62.50	1931	20231121	6.42	2130	-3.52	20240621	1989	3.32	20240104	5480	-62.50	20231013	1931	6.42	20231121	0.00	N	462020	100	4 억		7839	N	N	0	N	00	N
8	20240830	101334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.18	0	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1320	5	1	4345000	90	98.57	1.07	12	0.00	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2130	-2.82	20240621	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		7839	N	N	0	N	00	N
9	20240830	091339	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.18	0	0	2076	2072	2066	2062	2056	2075	2065	4	620	100	1320	5	1	4345000	90	98.57	1.07	12	0.00	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2130	-2.82	20240621	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		7839	N	N	0	N	00	N
10	20240829	161338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	5644055	2730	134.88	2060	2070	2060	2695	1455	2075	2067.42	0.18	0	0	2081	2077	2076	2072	2071	2077	2072	4	620	100	1320	5	1	4345000	90	98.57	1.07	12	0.06	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2130	-2.82	20240621	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		7839	N	N	0	N	00	N
11	20240829	151352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-10	5	-0.48	5639915	2728	134.78	2060	2070	2060	2695	1455	2075	2067.42	0.18	0	0	2081	2077	2076	2072	2071	2077	2072	4	620	100	1320	5	1	4345000	90	98.33	1.07	12	0.06	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2130	-3.05	20240621	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억		7839	N	N	0	N	00	N
12	20240829	141352	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	5637850	2727	134.73	2060	2070	2060	2695	1455	2075	2067.42	0.18	0	0	2081	2077	2076	2072	2071	2077	2072	4	620	100	1320	5	1	4345000	90	98.10	1.07	12	0.06	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2130	-3.29	20240621	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.00	N	462020	100	4 억		7839	N	N	0	N	00	N
13	20240829	131353	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-15	5	-0.72	5637850	2727	134.73	2060	2070	2060	2695	1455	2075	2067.42	0.18	0	0	2081	2077	2076	2072	2071	2077	2072	4	620	100	1320	5	1	4345000	90	98.10	1.07	12	0.06	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2130	-3.29	20240621	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.00	N	462020	100	4 억		7839	N	N	0	N	00	N
14	20240829	121350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	5390450	2607	128.80	2060	2070	2060	2695	1455	2075	2067.68	0.18	0	0	2081	2077	2076	2072	2071	2077	2072	4	620	100	1320	5	1	4345000	90	98.57	1.07	12	0.06	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2130	-2.82	20240621	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		7839	N	N	0	N	00	N
15	20240829	111350	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	5390450	2607	128.80	2060	2070	2060	2695	1455	2075	2067.68	0.18	0	0	2081	2077	2076	2072	2071	2077	2072	4	620	100	1320	5	1	4345000	90	98.57	1.07	12	0.06	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2130	-2.82	20240621	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		7839	N	N	0	N	00	N
16	20240829	101340	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-5	5	-0.24	5384240	2604	128.66	2060	2070	2060	2695	1455	2075	2067.68	0.18	0	0	2081	2077	2076	2072	2071	2077	2072	4	620	100	1320	5	1	4345000	90	98.57	1.07	12	0.06	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2130	-2.82	20240621	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		7839	N	N	0	N	00	N
17	20240829	091351	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.18	0	0	2081	2077	2076	2072	2071	2077	2072	4	620	100	1320	5	1	4345000	90	98.81	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2130	-2.58	20240621	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		7839	N	N	0	N	00	N
18	20240828	161305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	4199920	2024	44.41	2075	2080	2075	2695	1455	2075	2075.06	0.18	0	0	2101	2087	2071	2057	2041	2080	2050	4	620	100	1320	5	1	4345000	90	98.81	1.08	12	0.05	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2130	-2.58	20240621	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		7839	N	N	0	N	00	N
19	20240828	151315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	4199920	2024	44.41	2075	2080	2075	2695	1455	2075	2075.06	0.18	0	0	2101	2087	2071	2057	2041	2080	2050	4	620	100	1320	5	1	4345000	90	98.81	1.08	12	0.05	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2130	-2.58	20240621	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		7839	N	N	0	N	00	N
20	20240828	141315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	3309745	1595	34.99	2075	2080	2075	2695	1455	2075	2075.08	0.18	0	0	2101	2087	2071	2057	2041	2080	2050	4	620	100	1320	5	1	4345000	90	98.81	1.08	12	0.04	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2130	-2.58	20240621	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		7839	N	N	0	N	00	N
21	20240828	131315	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	78970	38	0.83	2075	2080	2075	2695	1455	2075	2078.16	0.18	0	0	2101	2087	2071	2057	2041	2080	2050	4	620	100	1320	5	1	4345000	90	99.05	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		7839	N	N	0	N	00	N
22	20240828	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	78970	38	0.83	2075	2080	2075	2695	1455	2075	2078.16	0.18	0	0	2101	2087	2071	2057	2041	2080	2050	4	620	100	1320	5	1	4345000	90	99.05	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		7839	N	N	0	N	00	N
23	20240828	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	5	2	0.24	78970	38	0.83	2075	2080	2075	2695	1455	2075	2078.16	0.18	0	0	2101	2087	2071	2057	2041	2080	2050	4	620	100	1320	5	1	4345000	90	99.05	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		7839	N	N	0	N	00	N
24	20240828	101338	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	8300	4	0.09	2075	2075	2075	2695	1455	2075	2075.00	0.18	0	0	2101	2087	2071	2057	2041	2080	2050	4	620	100	1320	5	1	4345000	90	98.81	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2130	-2.58	20240621	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		7839	N	N	0	N	00	N
25	20240828	091334	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	0.18	0	0	2101	2087	2071	2057	2041	2080	2050	4	620	100	1320	5	1	4345000	90	98.81	1.08	12	0.00	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2130	-2.58	20240621	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		7839	N	N	0	N	00	N
26	20240827	161301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-10	5	-0.48	9442465	4558	68.38	2085	2085	2055	2710	1460	2085	2071.62	0.18	0	-3	2095	2090	2080	2075	2065	2092	2077	4	625	100	1330	5	1	4345000	90	98.81	1.08	12	0.10	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2130	-2.58	20240621	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		7842	N	N	0	N	00	N
27	20240827	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2060	-25	5	-1.20	8462150	4081	61.22	2085	2085	2060	2710	1460	2085	2073.55	0.18	0	-3	2095	2090	2080	2075	2065	2092	2077	4	625	100	1330	5	1	4345000	90	98.10	1.07	12	0.09	21.00	1927.00	5480	20231013	-62.41	1931	20231121	6.68	2130	-3.29	20240621	1989	3.57	20240104	5480	-62.41	20231013	1931	6.68	20231121	0.00	N	462020	100	4 억		7842	N	N	0	N	00	N
28	20240827	141316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-5	5	-0.24	4269580	2048	30.72	2085	2085	2070	2710	1460	2085	2084.76	0.18	0	-3	2095	2090	2080	2075	2065	2092	2077	4	625	100	1330	5	1	4345000	90	99.05	1.08	12	0.05	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		7842	N	N	0	N	00	N
29	20240827	131320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4263350	2045	30.68	2085	2085	2070	2710	1460	2085	2084.77	0.18	0	-2	2095	2090	2080	2075	2065	2092	2077	4	625	100	1330	5	1	4345000	91	99.29	1.08	12	0.05	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2130	-2.11	20240621	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		7842	N	N	0	N	00	N
30	20240827	121320	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4217785	2023	30.35	2085	2085	2075	2710	1460	2085	2084.92	0.18	0	-1	2095	2090	2080	2075	2065	2092	2077	4	625	100	1330	5	1	4345000	91	99.29	1.08	12	0.05	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2130	-2.11	20240621	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		7842	N	N	0	N	00	N
31	20240827	111319	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4217785	2023	30.35	2085	2085	2075	2710	1460	2085	2084.92	0.18	0	-1	2095	2090	2080	2075	2065	2092	2077	4	625	100	1330	5	1	4345000	91	99.29	1.08	12	0.05	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2130	-2.11	20240621	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		7842	N	N	0	N	00	N
32	20240827	101314	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	4170000	2000	30.00	2085	2085	2085	2710	1460	2085	2085.00	0.18	0	-1	2095	2090	2080	2075	2065	2092	2077	4	625	100	1330	5	1	4345000	91	99.29	1.08	12	0.05	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2130	-2.11	20240621	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		7842	N	N	0	N	00	N
33	20240827	091317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	0.18	0	0	2095	2090	2080	2075	2065	2092	2077	4	625	100	1330	5	1	4345000	91	99.29	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2130	-2.11	20240621	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		7842	N	N	0	N	00	N
34	20240826	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	13829710	6666	32.14	2070	2085	2070	2715	1465	2090	2074.66	0.18	0	6199	2140	2115	2065	2040	1990	2127	2052	4	625	100	1330	5	1	4345000	91	99.29	1.08	12	0.15	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2130	-2.11	20240621	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		7843	N	N	0	N	00	N
35	20240826	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	11744250	5660	27.29	2070	2075	2070	2715	1465	2090	2074.96	0.18	0	5610	2140	2115	2065	2040	1990	2127	2052	4	625	100	1330	5	1	4345000	90	98.81	1.08	12	0.13	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2130	-2.58	20240621	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		7843	N	N	0	N	00	N
36	20240826	141311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	103500	50	0.24	2070	2070	2070	2715	1465	2090	2070.00	0.18	0	0	2140	2115	2065	2040	1990	2127	2052	4	625	100	1330	5	1	4345000	90	98.57	1.07	12	0.00	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2130	-2.82	20240621	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		7843	N	N	0	N	00	N
37	20240826	131310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	103500	50	0.24	2070	2070	2070	2715	1465	2090	2070.00	0.18	0	0	2140	2115	2065	2040	1990	2127	2052	4	625	100	1330	5	1	4345000	90	98.57	1.07	12	0.00	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2130	-2.82	20240621	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		7843	N	N	0	N	00	N
38	20240826	121305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2070	-20	5	-0.96	103500	50	0.24	2070	2070	2070	2715	1465	2090	2070.00	0.18	0	0	2140	2115	2065	2040	1990	2127	2052	4	625	100	1330	5	1	4345000	90	98.57	1.07	12	0.00	21.00	1927.00	5480	20231013	-62.23	1931	20231121	7.20	2130	-2.82	20240621	1989	4.07	20240104	5480	-62.23	20231013	1931	7.20	20231121	0.00	N	462020	100	4 억		7843	N	N	0	N	00	N
39	20240826	111305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.18	0	0	2140	2115	2065	2040	1990	2127	2052	4	625	100	1330	5	1	4345000	91	99.52	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		7843	N	N	0	N	00	N
40	20240826	101308	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.18	0	0	2140	2115	2065	2040	1990	2127	2052	4	625	100	1330	5	1	4345000	91	99.52	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		7843	N	N	0	N	00	N
41	20240826	091304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.18	0	0	2140	2115	2065	2040	1990	2127	2052	4	625	100	1330	5	1	4345000	91	99.52	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		7843	N	N	0	N	00	N
42	20240823	161253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	43126370	20741	2632.11	2065	2090	2015	2715	1465	2090	2079.28	0.18	0	19453	2103	2096	2088	2081	2073	2100	2085	4	625	100	1330	5	1	4345000	91	99.52	1.08	12	0.48	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		7924	N	N	0	N	00	N
43	20240823	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	39709035	19102	2424.11	2065	2085	2015	2715	1465	2090	2078.79	0.18	0	17818	2103	2096	2088	2081	2073	2100	2085	4	625	100	1330	5	1	4345000	90	99.05	1.08	12	0.44	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		7924	N	N	0	N	00	N
44	20240823	141306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	33604160	16174	2052.54	2065	2085	2015	2715	1465	2090	2077.67	0.18	0	14901	2103	2096	2088	2081	2073	2100	2085	4	625	100	1330	5	1	4345000	91	99.29	1.08	12	0.37	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2130	-2.11	20240621	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		7924	N	N	0	N	00	N
45	20240823	131302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-5	5	-0.24	26826590	12922	1639.85	2065	2085	2015	2715	1465	2090	2076.04	0.18	0	11649	2103	2096	2088	2081	2073	2100	2085	4	625	100	1330	5	1	4345000	91	99.29	1.08	12	0.30	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2130	-2.11	20240621	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		7924	N	N	0	N	00	N
46	20240823	121301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	18378965	8865	1125.00	2065	2080	2015	2715	1465	2090	2073.21	0.18	0	7592	2103	2096	2088	2081	2073	2100	2085	4	625	100	1330	5	1	4345000	90	99.05	1.08	12	0.20	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		7924	N	N	0	N	00	N
47	20240823	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-15	5	-0.72	12342360	5961	756.47	2065	2080	2015	2715	1465	2090	2070.52	0.18	0	4833	2103	2096	2088	2081	2073	2100	2085	4	625	100	1330	5	1	4345000	90	98.81	1.08	12	0.14	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2130	-2.58	20240621	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		7924	N	N	0	N	00	N
48	20240823	101303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-10	5	-0.48	5029200	2438	309.39	2065	2080	2015	2715	1465	2090	2062.84	0.18	0	1347	2103	2096	2088	2081	2073	2100	2085	4	625	100	1330	5	1	4345000	90	99.05	1.08	12	0.06	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		7924	N	N	0	N	00	N
49	20240823	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	0	3	0.00	0	0	0.00	0	0	0	2715	1465	2090	0.00	0.18	0	0	2103	2096	2088	2081	2073	2100	2085	4	625	100	1330	5	1	4345000	91	99.52	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		7924	N	N	0	N	00	N
50	20240822	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1433640	689	23.05	2085	2095	2080	2720	1470	2095	2080.75	0.18	0	8	2101	2097	2091	2087	2081	2100	2090	4	625	100	1340	5	1	4345000	91	99.52	1.08	12	0.02	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		7924	N	N	0	N	00	N
51	20240822	151306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1419035	682	22.82	2085	2095	2080	2720	1470	2095	2080.70	0.18	0	8	2101	2097	2091	2087	2081	2100	2090	4	625	100	1340	5	1	4345000	91	99.52	1.08	12	0.02	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		7924	N	N	0	N	00	N
52	20240822	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1419035	682	22.82	2085	2095	2080	2720	1470	2095	2080.70	0.18	0	8	2101	2097	2091	2087	2081	2100	2090	4	625	100	1340	5	1	4345000	91	99.52	1.08	12	0.02	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		7924	N	N	0	N	00	N
53	20240822	131306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-5	5	-0.24	1419035	682	22.82	2085	2095	2080	2720	1470	2095	2080.70	0.18	0	8	2101	2097	2091	2087	2081	2100	2090	4	625	100	1340	5	1	4345000	91	99.52	1.08	12	0.02	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		7924	N	N	0	N	00	N
54	20240822	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-10	5	-0.48	1408585	677	22.65	2085	2095	2080	2720	1470	2095	2080.63	0.18	0	3	2101	2097	2091	2087	2081	2100	2090	4	625	100	1340	5	1	4345000	91	99.29	1.08	12	0.02	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2130	-2.11	20240621	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		7924	N	N	0	N	00	N
55	20240822	111259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	1398140	672	22.48	2085	2085	2080	2720	1470	2095	2080.57	0.18	0	0	2101	2097	2091	2087	2081	2100	2090	4	625	100	1340	5	1	4345000	90	99.05	1.08	12	0.02	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		7924	N	N	0	N	00	N
56	20240822	101257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-15	5	-0.72	1331580	640	21.41	2085	2085	2080	2720	1470	2095	2080.59	0.18	0	0	2101	2097	2091	2087	2081	2100	2090	4	625	100	1340	5	1	4345000	90	99.05	1.08	12	0.01	21.00	1927.00	5480	20231013	-62.04	1931	20231121	7.72	2130	-2.35	20240621	1989	4.58	20240104	5480	-62.04	20231013	1931	7.72	20231121	0.00	N	462020	100	4 억		7924	N	N	0	N	00	N
57	20240822	091300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.18	0	0	2101	2097	2091	2087	2081	2100	2090	4	625	100	1340	5	1	4345000	91	99.76	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		7924	N	N	0	N	00	N
58	20240821	161251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	6237275	2989	72.76	2090	2095	2085	2730	1470	2100	2086.74	0.18	0	284	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	99.76	1.09	12	0.07	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		7928	N	N	0	N	00	N
59	20240821	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	6235180	2988	72.74	2090	2090	2085	2730	1470	2100	2086.74	0.18	0	284	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	99.52	1.08	12	0.07	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		7928	N	N	0	N	00	N
60	20240821	141305	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	6162030	2953	71.88	2090	2090	2085	2730	1470	2100	2086.70	0.18	0	253	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	99.52	1.08	12	0.07	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		7928	N	N	0	N	00	N
61	20240821	131313	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	3548260	1700	41.38	2090	2090	2085	2730	1470	2100	2087.21	0.18	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	99.29	1.08	12	0.04	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2130	-2.11	20240621	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		7928	N	N	0	N	00	N
62	20240821	121311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-15	5	-0.71	3339760	1600	38.95	2090	2090	2085	2730	1470	2100	2087.35	0.18	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	99.29	1.08	12	0.04	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2130	-2.11	20240621	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		7928	N	N	0	N	00	N
63	20240821	111306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1780180	852	20.74	2090	2090	2085	2730	1470	2100	2089.41	0.18	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	99.52	1.08	12	0.02	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		7928	N	N	0	N	00	N
64	20240821	101311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	1780180	852	20.74	2090	2090	2085	2730	1470	2100	2089.41	0.18	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	99.52	1.08	12	0.02	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		7928	N	N	0	N	00	N
65	20240821	091301	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.18	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		7928	N	N	0	N	00	N
66	20240820	161245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	8603180	4108	57.91	2100	2100	2090	2730	1470	2100	2094.25	0.18	0	2360	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.09	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		7968	N	N	0	N	00	N
67	20240820	151302	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	8502380	4060	57.23	2100	2100	2090	2730	1470	2100	2094.18	0.18	0	2312	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.09	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		7968	N	N	0	N	00	N
68	20240820	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	7048115	3366	47.45	2100	2100	2090	2730	1470	2100	2093.91	0.18	0	1840	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.08	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		7968	N	N	0	N	00	N
69	20240820	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5989715	2862	40.34	2100	2100	2090	2730	1470	2100	2092.84	0.18	0	1338	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.07	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		7968	N	N	0	N	00	N
70	20240820	121251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	4587910	2193	30.91	2100	2100	2090	2730	1470	2100	2092.07	0.18	0	846	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	99.52	1.08	12	0.05	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		7968	N	N	0	N	00	N
71	20240820	111250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	2595710	1241	17.49	2100	2100	2090	2730	1470	2100	2091.63	0.18	0	376	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	99.76	1.09	12	0.03	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		7968	N	N	0	N	00	N
72	20240820	101244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	589450	282	3.98	2100	2100	2090	2730	1470	2100	2090.25	0.18	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	99.52	1.08	12	0.01	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		7968	N	N	0	N	00	N
73	20240820	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.18	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		7968	N	N	0	N	00	N
74	20240819	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	14840275	7094	227.15	2090	2100	2090	2735	1475	2105	2091.95	0.18	0	2464	2111	2107	2101	2097	2091	2110	2100	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.16	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		8004	N	N	0	N	00	N
75	20240819	151247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	14404225	6886	220.49	2090	2095	2090	2735	1475	2105	2091.81	0.18	0	2415	2111	2107	2101	2097	2091	2110	2100	4	630	100	1340	5	1	4345000	91	99.76	1.09	12	0.16	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		8004	N	N	0	N	00	N
76	20240819	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	13400730	6407	205.16	2090	2095	2090	2735	1475	2105	2091.58	0.18	0	1967	2111	2107	2101	2097	2091	2110	2100	4	630	100	1340	5	1	4345000	91	99.76	1.09	12	0.15	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		8004	N	N	0	N	00	N
77	20240819	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	12457980	5957	190.75	2090	2095	2090	2735	1475	2105	2091.32	0.18	0	1517	2111	2107	2101	2097	2091	2110	2100	4	630	100	1340	5	1	4345000	91	99.76	1.09	12	0.14	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		8004	N	N	0	N	00	N
78	20240819	121243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	11515230	5507	176.34	2090	2095	2090	2735	1475	2105	2091.02	0.18	0	1067	2111	2107	2101	2097	2091	2110	2100	4	630	100	1340	5	1	4345000	91	99.76	1.09	12	0.13	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		8004	N	N	0	N	00	N
79	20240819	111246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	10191975	4875	156.10	2090	2095	2090	2735	1475	2105	2090.66	0.18	0	595	2111	2107	2101	2097	2091	2110	2100	4	630	100	1340	5	1	4345000	91	99.52	1.08	12	0.11	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		8004	N	N	0	N	00	N
80	20240819	101243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-15	5	-0.71	1856895	888	28.43	2090	2095	2090	2735	1475	2105	2091.10	0.18	0	173	2111	2107	2101	2097	2091	2110	2100	4	630	100	1340	5	1	4345000	91	99.52	1.08	12	0.02	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		8004	N	N	0	N	00	N
81	20240819	091241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.18	0	0	2111	2107	2101	2097	2091	2110	2100	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		8004	N	N	0	N	00	N
82	20240816	161231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	6571110	3123	29.60	2100	2105	2095	2730	1470	2100	2104.10	0.18	0	-4	2110	2105	2095	2090	2080	2107	2092	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.07	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		8008	N	N	0	N	00	N
83	20240816	151241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	6440600	3061	29.01	2100	2105	2095	2730	1470	2100	2104.08	0.18	0	-4	2110	2105	2095	2090	2080	2107	2092	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.07	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		8008	N	N	0	N	00	N
84	20240816	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	4992400	2373	22.49	2100	2105	2100	2730	1470	2100	2103.83	0.18	0	-2	2110	2105	2095	2090	2080	2107	2092	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.05	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		8008	N	N	0	N	00	N
85	20240816	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	3531530	1679	15.91	2100	2105	2100	2730	1470	2100	2103.35	0.18	0	-1	2110	2105	2095	2090	2080	2107	2092	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.04	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		8008	N	N	0	N	00	N
86	20240816	121235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	2030665	966	9.15	2100	2105	2100	2730	1470	2100	2102.14	0.18	0	-1	2110	2105	2095	2090	2080	2107	2092	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.02	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		8008	N	N	0	N	00	N
87	20240816	111241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	600600	286	2.71	2100	2100	2100	2730	1470	2100	2100.00	0.18	0	0	2110	2105	2095	2090	2080	2107	2092	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.01	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		8008	N	N	0	N	00	N
88	20240816	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	14700	7	0.07	2100	2100	2100	2730	1470	2100	2100.00	0.18	0	0	2110	2105	2095	2090	2080	2107	2092	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		8008	N	N	0	N	00	N
89	20240816	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.18	0	0	2110	2105	2095	2090	2080	2107	2092	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		8008	N	N	0	N	00	N
90	20240814	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	22086460	10552	114.03	2100	2100	2085	2730	1470	2100	2093.11	0.18	0	-7	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.24	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		8015	N	N	0	N	00	N
91	20240814	151242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	21870660	10449	112.91	2100	2100	2085	2730	1470	2100	2093.09	0.18	0	-7	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	99.76	1.09	12	0.24	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		8015	N	N	0	N	00	N
92	20240814	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	14322580	6837	73.88	2100	2100	2090	2730	1470	2100	2094.86	0.18	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	99.76	1.09	12	0.16	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		8015	N	N	0	N	00	N
93	20240814	131243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	4422170	2111	22.81	2100	2100	2090	2730	1470	2100	2094.82	0.18	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	99.52	1.08	12	0.05	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		8015	N	N	0	N	00	N
94	20240814	121234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	25180	12	0.13	2100	2100	2090	2730	1470	2100	2098.33	0.18	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		8015	N	N	0	N	00	N
95	20240814	111231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	20980	10	0.11	2100	2100	2090	2730	1470	2100	2098.00	0.18	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	99.76	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		8015	N	N	0	N	00	N
96	20240814	101228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	16790	8	0.09	2100	2100	2090	2730	1470	2100	2098.75	0.18	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	99.52	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		8015	N	N	0	N	00	N
97	20240814	091303	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.18	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		8015	N	N	0	N	00	N
98	20240813	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	19386365	9254	160.94	2100	2100	2090	2730	1470	2100	2094.92	0.19	0	107	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.21	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		8069	N	N	0	N	00	N
99	20240813	151232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	19331890	9228	160.49	2100	2100	2090	2730	1470	2100	2094.92	0.19	0	132	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	99.76	1.09	12	0.21	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		8069	N	N	0	N	00	N
100	20240813	141226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	19292085	9209	160.16	2100	2100	2090	2730	1470	2100	2094.92	0.19	0	151	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	99.76	1.09	12	0.21	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		8069	N	N	0	N	00	N
101	20240813	131226	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	401470	192	3.34	2100	2100	2090	2730	1470	2100	2090.99	0.19	0	142	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	99.76	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		8069	N	N	0	N	00	N
102	20240813	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	14700	7	0.12	2100	2100	2100	2730	1470	2100	2100.00	0.19	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		8069	N	N	0	N	00	N
103	20240813	111219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	14700	7	0.12	2100	2100	2100	2730	1470	2100	2100.00	0.19	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		8069	N	N	0	N	00	N
104	20240813	101217	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	14700	7	0.12	2100	2100	2100	2730	1470	2100	2100.00	0.19	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		8069	N	N	0	N	00	N
105	20240813	091223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.19	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		8069	N	N	0	N	00	N
106	20240812	161206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	12028620	5750	205.80	2090	2100	2090	2730	1470	2100	2091.93	0.19	0	-6	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.13	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		8075	N	N	0	N	00	N
107	20240812	151213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	12024420	5748	205.73	2090	2100	2090	2730	1470	2100	2091.93	0.19	0	-6	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	99.76	1.09	12	0.13	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		8075	N	N	0	N	00	N
108	20240812	141211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	12018135	5745	205.62	2090	2100	2090	2730	1470	2100	2091.93	0.19	0	-3	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	99.76	1.09	12	0.13	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		8075	N	N	0	N	00	N
109	20240812	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	7402850	3542	126.77	2090	2100	2090	2730	1470	2100	2090.02	0.19	0	-2	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	99.52	1.08	12	0.08	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		8075	N	N	0	N	00	N
110	20240812	121208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	7402850	3542	126.77	2090	2100	2090	2730	1470	2100	2090.02	0.19	0	-2	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	99.52	1.08	12	0.08	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		8075	N	N	0	N	00	N
111	20240812	111210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-10	5	-0.48	7333880	3509	125.59	2090	2100	2090	2730	1470	2100	2090.02	0.19	0	-2	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	99.52	1.08	12	0.08	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		8075	N	N	0	N	00	N
112	20240812	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3151785	1508	53.97	2090	2100	2090	2730	1470	2100	2090.04	0.19	0	-1	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.03	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		8075	N	N	0	N	00	N
113	20240812	091157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.19	0	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		8075	N	N	0	N	00	N
114	20240809	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	5844515	2794	87.83	2095	2100	2090	2740	1480	2110	2091.81	0.19	0	-8	2123	2116	2103	2096	2083	2120	2100	4	630	100	1350	5	1	4345000	91	100.00	1.09	12	0.06	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		8083	N	N	0	N	00	N
115	20240809	151219	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	5842415	2793	87.80	2095	2100	2090	2740	1480	2110	2091.81	0.19	0	-8	2123	2116	2103	2096	2083	2120	2100	4	630	100	1350	5	1	4345000	91	99.76	1.09	12	0.06	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		8083	N	N	0	N	00	N
116	20240809	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	4794915	2293	72.08	2095	2100	2090	2740	1480	2110	2091.11	0.19	0	-8	2123	2116	2103	2096	2083	2120	2100	4	630	100	1350	5	1	4345000	91	100.00	1.09	12	0.05	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		8083	N	N	0	N	00	N
117	20240809	131213	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-10	5	-0.47	4794915	2293	72.08	2095	2100	2090	2740	1480	2110	2091.11	0.19	0	-8	2123	2116	2103	2096	2083	2120	2100	4	630	100	1350	5	1	4345000	91	100.00	1.09	12	0.05	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		8083	N	N	0	N	00	N
118	20240809	121212	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	608225	291	9.15	2095	2095	2090	2740	1480	2110	2090.12	0.19	0	-7	2123	2116	2103	2096	2083	2120	2100	4	630	100	1350	5	1	4345000	91	99.52	1.08	12	0.01	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		8083	N	N	0	N	00	N
119	20240809	111206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	608225	291	9.15	2095	2095	2090	2740	1480	2110	2090.12	0.19	0	-7	2123	2116	2103	2096	2083	2120	2100	4	630	100	1350	5	1	4345000	91	99.52	1.08	12	0.01	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		8083	N	N	0	N	00	N
120	20240809	101210	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	85725	41	1.29	2095	2095	2090	2740	1480	2110	2090.85	0.19	0	-7	2123	2116	2103	2096	2083	2120	2100	4	630	100	1350	5	1	4345000	91	99.52	1.08	12	0.00	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		8083	N	N	0	N	00	N
121	20240809	091211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	0.19	0	0	2123	2116	2103	2096	2083	2120	2100	4	630	100	1350	5	1	4345000	92	100.48	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		8083	N	N	0	N	00	N
122	20240808	161146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	6667175	3181	51.06	2095	2110	2090	2730	1470	2100	2095.94	0.18	0	257	2113	2106	2093	2086	2073	2110	2090	4	630	100	1340	5	1	4345000	92	100.48	1.09	12	0.07	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		7826	N	N	0	N	00	N
123	20240808	151204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6452215	3079	49.42	2095	2110	2090	2730	1470	2100	2095.56	0.18	0	207	2113	2106	2093	2086	2073	2110	2090	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.07	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		7826	N	N	0	N	00	N
124	20240808	141204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	6076655	2901	46.57	2095	2110	2090	2730	1470	2100	2094.68	0.18	0	33	2113	2106	2093	2086	2073	2110	2090	4	630	100	1340	5	1	4345000	92	100.48	1.09	12	0.07	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		7826	N	N	0	N	00	N
125	20240808	131202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	6057665	2892	46.42	2095	2100	2090	2730	1470	2100	2094.63	0.18	0	33	2113	2106	2093	2086	2073	2110	2090	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.07	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		7826	N	N	0	N	00	N
126	20240808	121204	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5068565	2421	38.86	2095	2100	2090	2730	1470	2100	2093.58	0.18	0	-2	2113	2106	2093	2086	2073	2110	2090	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.06	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		7826	N	N	0	N	00	N
127	20240808	111203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3821190	1827	29.33	2095	2100	2090	2730	1470	2100	2091.51	0.18	0	-2	2113	2106	2093	2086	2073	2110	2090	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.04	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		7826	N	N	0	N	00	N
128	20240808	101157	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	14665	7	0.11	2095	2095	2095	2730	1470	2100	2095.00	0.18	0	-2	2113	2106	2093	2086	2073	2110	2090	4	630	100	1340	5	1	4345000	91	99.76	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		7826	N	N	0	N	00	N
129	20240808	091150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.18	0	0	2113	2106	2093	2086	2073	2110	2090	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		7826	N	N	0	N	00	N
130	20240807	161135	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	13071450	6230	36.12	2080	2100	2080	2730	1470	2100	2098.15	0.18	0	-98	2123	2111	2088	2076	2053	2117	2082	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.14	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		7924	N	N	0	N	00	N
131	20240807	151150	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	12892950	6145	35.63	2080	2100	2080	2730	1470	2100	2098.12	0.18	0	-98	2123	2111	2088	2076	2053	2117	2082	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.14	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		7924	N	N	0	N	00	N
132	20240807	141155	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	10818150	5157	29.90	2080	2100	2080	2730	1470	2100	2097.76	0.18	0	-100	2123	2111	2088	2076	2053	2117	2082	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.12	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		7924	N	N	0	N	00	N
133	20240807	131148	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	7205605	3434	19.91	2080	2100	2080	2730	1470	2100	2098.31	0.18	0	-100	2123	2111	2088	2076	2053	2117	2082	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.08	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		7924	N	N	0	N	00	N
134	20240807	121151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	5135005	2448	14.19	2080	2100	2080	2730	1470	2100	2097.63	0.18	0	-100	2123	2111	2088	2076	2053	2117	2082	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.06	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		7924	N	N	0	N	00	N
135	20240807	111149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	3093805	1476	8.56	2080	2100	2080	2730	1470	2100	2096.07	0.18	0	-100	2123	2111	2088	2076	2053	2117	2082	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.03	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		7924	N	N	0	N	00	N
136	20240807	101141	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	497555	239	1.39	2080	2095	2080	2730	1470	2100	2081.82	0.18	0	0	2123	2111	2088	2076	2053	2117	2082	4	630	100	1340	5	1	4345000	91	99.76	1.09	12	0.01	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		7924	N	N	0	N	00	N
137	20240807	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.18	0	0	2123	2111	2088	2076	2053	2117	2082	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		7924	N	N	0	N	00	N
138	20240806	161126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	36103770	17247	56.73	2065	2100	2065	2735	1475	2105	2093.34	0.19	0	-190	2135	2120	2095	2080	2055	2107	2067	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.40	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		8114	N	N	0	N	00	N
139	20240806	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	36103770	17247	56.73	2065	2100	2065	2735	1475	2105	2093.34	0.19	0	-190	2135	2120	2095	2080	2055	2107	2067	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.40	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		8114	N	N	0	N	00	N
140	20240806	141138	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	32055575	15317	50.38	2065	2100	2065	2735	1475	2105	2092.81	0.19	0	-189	2135	2120	2095	2080	2055	2107	2067	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.35	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		8114	N	N	0	N	00	N
141	20240806	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	28815860	13773	45.30	2065	2100	2065	2735	1475	2105	2092.20	0.19	0	-189	2135	2120	2095	2080	2055	2107	2067	4	630	100	1340	5	1	4345000	91	99.76	1.09	12	0.32	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		8114	N	N	0	N	00	N
142	20240806	121143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	25487660	12188	40.09	2065	2100	2065	2735	1475	2105	2091.21	0.19	0	-187	2135	2120	2095	2080	2055	2107	2067	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.28	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		8114	N	N	0	N	00	N
143	20240806	111131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	15006560	7197	23.67	2065	2100	2065	2735	1475	2105	2085.11	0.19	0	-187	2135	2120	2095	2080	2055	2107	2067	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.17	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		8114	N	N	0	N	00	N
144	20240806	101132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	8365165	4012	13.20	2065	2100	2065	2735	1475	2105	2085.04	0.19	0	-289	2135	2120	2095	2080	2055	2107	2067	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.09	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		8114	N	N	0	N	00	N
145	20240806	091140	57	100.00	KOSDAQ		금융	N	N	N	N		N	2065	-40	5	-1.90	751660	364	1.20	2065	2065	2065	2735	1475	2105	2065.00	0.19	0	0	2135	2120	2095	2080	2055	2107	2067	4	630	100	1340	5	1	4345000	90	98.33	1.07	12	0.01	21.00	1927.00	5480	20231013	-62.32	1931	20231121	6.94	2130	-3.05	20240621	1989	3.82	20240104	5480	-62.32	20231013	1931	6.94	20231121	0.00	N	462020	100	4 억		8114	N	N	0	N	00	N
146	20240805	161112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	63355925	30404	1942.75	2110	2110	2070	2740	1480	2110	2083.80	0.22	0	-1338	2120	2115	2105	2100	2090	2117	2102	4	630	100	1350	5	1	4345000	91	100.24	1.09	12	0.70	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9452	N	N	0	N	00	N
147	20240805	151131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-20	5	-0.95	37040690	17813	1138.21	2110	2110	2070	2740	1480	2110	2079.42	0.22	0	-1255	2120	2115	2105	2100	2090	2117	2102	4	630	100	1350	5	1	4345000	91	99.52	1.08	12	0.41	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		9452	N	N	0	N	00	N
148	20240805	141132	58	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-35	5	-1.66	20238415	9741	622.43	2110	2110	2070	2740	1480	2110	2077.65	0.22	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1350	5	1	4345000	90	98.81	1.08	12	0.22	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2130	-2.58	20240621	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		9452	N	N	0	N	00	N
149	20240805	131133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-25	5	-1.18	15050915	7241	462.68	2110	2110	2070	2740	1480	2110	2078.57	0.22	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1350	5	1	4345000	91	99.29	1.08	12	0.17	21.00	1927.00	5480	20231013	-61.95	1931	20231121	7.98	2130	-2.11	20240621	1989	4.83	20240104	5480	-61.95	20231013	1931	7.98	20231121	0.00	N	462020	100	4 억		9452	N	N	0	N	00	N
150	20240805	121126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2075	-35	5	-1.66	10762875	5171	330.42	2110	2110	2075	2740	1480	2110	2081.39	0.22	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1350	5	1	4345000	90	98.81	1.08	12	0.12	21.00	1927.00	5480	20231013	-62.14	1931	20231121	7.46	2130	-2.58	20240621	1989	4.32	20240104	5480	-62.14	20231013	1931	7.46	20231121	0.00	N	462020	100	4 억		9452	N	N	0	N	00	N
151	20240805	111124	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-15	5	-0.71	2621275	1251	79.94	2110	2110	2095	2740	1480	2110	2095.34	0.22	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1350	5	1	4345000	91	99.76	1.09	12	0.03	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		9452	N	N	0	N	00	N
152	20240805	101121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-5	5	-0.24	2160375	1031	65.88	2110	2110	2095	2740	1480	2110	2095.42	0.22	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1350	5	1	4345000	91	100.24	1.09	12	0.02	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9452	N	N	0	N	00	N
153	20240805	091114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	0	3	0.00	50640	24	1.53	2110	2110	2110	2740	1480	2110	2110.00	0.22	0	0	2120	2115	2105	2100	2090	2117	2102	4	630	100	1350	5	1	4345000	92	100.48	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9452	N	N	0	N	00	N
154	20240802	161105	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	3292320	1565	46.33	2095	2110	2095	2735	1475	2105	2103.72	0.22	0	-5	2125	2115	2100	2090	2075	2120	2095	4	630	100	1340	5	1	4345000	92	100.48	1.09	12	0.04	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9457	N	N	0	N	00	N
155	20240802	151106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	5	2	0.24	2869210	1364	40.38	2095	2110	2095	2735	1475	2105	2103.53	0.22	0	-5	2125	2115	2100	2090	2075	2120	2095	4	630	100	1340	5	1	4345000	92	100.48	1.09	12	0.03	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9457	N	N	0	N	00	N
156	20240802	141107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1924030	915	27.09	2095	2105	2095	2735	1475	2105	2102.77	0.22	0	-2	2125	2115	2100	2090	2075	2120	2095	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.02	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9457	N	N	0	N	00	N
157	20240802	131107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1292530	615	18.21	2095	2105	2095	2735	1475	2105	2101.67	0.22	0	-2	2125	2115	2100	2090	2075	2120	2095	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.01	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9457	N	N	0	N	00	N
158	20240802	121107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	1292530	615	18.21	2095	2105	2095	2735	1475	2105	2101.67	0.22	0	-2	2125	2115	2100	2090	2075	2120	2095	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.01	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9457	N	N	0	N	00	N
159	20240802	111107	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-5	5	-0.24	768385	366	10.83	2095	2105	2095	2735	1475	2105	2099.41	0.22	0	-1	2125	2115	2100	2090	2075	2120	2095	4	630	100	1340	5	1	4345000	91	100.00	1.09	12	0.01	21.00	1927.00	5480	20231013	-61.68	1931	20231121	8.75	2130	-1.41	20240621	1989	5.58	20240104	5480	-61.68	20231013	1931	8.75	20231121	0.00	N	462020	100	4 억		9457	N	N	0	N	00	N
160	20240802	101102	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	0	3	0.00	444985	212	6.28	2095	2105	2095	2735	1475	2105	2098.99	0.22	0	-1	2125	2115	2100	2090	2075	2120	2095	4	630	100	1340	5	1	4345000	91	100.24	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9457	N	N	0	N	00	N
161	20240802	091109	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-10	5	-0.48	104750	50	1.48	2095	2095	2095	2735	1475	2105	2095.00	0.22	0	0	2125	2115	2100	2090	2075	2120	2095	4	630	100	1340	5	1	4345000	91	99.76	1.09	12	0.00	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		9457	N	N	0	N	00	N
162	20240801	161101	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-10	5	-0.47	7064500	3378	162.95	2090	2110	2085	2745	1485	2115	2091.33	0.22	0	-7	2125	2120	2110	2105	2095	2122	2107	4	630	100	1350	5	1	4345000	91	100.24	1.09	12	0.08	21.00	1927.00	5480	20231013	-61.59	1931	20231121	9.01	2130	-1.17	20240621	1989	5.83	20240104	5480	-61.59	20231013	1931	9.01	20231121	0.00	N	462020	100	4 억		9464	N	N	0	N	00	N
163	20240801	151128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	7049770	3371	162.61	2090	2110	2085	2745	1485	2115	2091.30	0.22	0	-6	2125	2120	2110	2105	2095	2122	2107	4	630	100	1350	5	1	4345000	91	99.76	1.09	12	0.08	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		9464	N	N	0	N	00	N
164	20240801	141116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	6079005	2907	140.23	2090	2110	2085	2745	1485	2115	2091.16	0.22	0	-1	2125	2120	2110	2105	2095	2122	2107	4	630	100	1350	5	1	4345000	91	99.52	1.08	12	0.07	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		9464	N	N	0	N	00	N
165	20240801	131106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	4748765	2271	109.55	2090	2110	2085	2745	1485	2115	2091.05	0.22	0	129	2125	2120	2110	2105	2095	2122	2107	4	630	100	1350	5	1	4345000	91	99.52	1.08	12	0.05	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		9464	N	N	0	N	00	N
166	20240801	121111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-25	5	-1.18	3433560	1642	79.21	2090	2110	2085	2745	1485	2115	2091.08	0.22	0	248	2125	2120	2110	2105	2095	2122	2107	4	630	100	1350	5	1	4345000	91	99.52	1.08	12	0.04	21.00	1927.00	5480	20231013	-61.86	1931	20231121	8.23	2130	-1.88	20240621	1989	5.08	20240104	5480	-61.86	20231013	1931	8.23	20231121	0.00	N	462020	100	4 억		9464	N	N	0	N	00	N
167	20240801	111110	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-20	5	-0.95	2365910	1132	54.61	2090	2110	2085	2745	1485	2115	2090.03	0.22	0	248	2125	2120	2110	2105	2095	2122	2107	4	630	100	1350	5	1	4345000	91	99.76	1.09	12	0.03	21.00	1927.00	5480	20231013	-61.77	1931	20231121	8.49	2130	-1.64	20240621	1989	5.33	20240104	5480	-61.77	20231013	1931	8.49	20231121	0.00	N	462020	100	4 억		9464	N	N	0	N	00	N
168	20240801	101104	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-5	5	-0.24	1843160	882	42.55	2090	2110	2085	2745	1485	2115	2089.75	0.22	0	248	2125	2120	2110	2105	2095	2122	2107	4	630	100	1350	5	1	4345000	92	100.48	1.09	12	0.02	21.00	1927.00	5480	20231013	-61.50	1931	20231121	9.27	2130	-0.94	20240621	1989	6.08	20240104	5480	-61.50	20231013	1931	9.27	20231121	0.00	N	462020	100	4 억		9464	N	N	0	N	00	N
169	20240801	091055	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	0	3	0.00	0	0	0.00	0	0	0	2745	1485	2115	0.00	0.22	0	0	2125	2120	2110	2105	2095	2122	2107	4	630	100	1350	5	1	4345000	92	100.71	1.10	12	0.00	21.00	1927.00	5480	20231013	-61.41	1931	20231121	9.53	2130	-0.70	20240621	1989	6.33	20240104	5480	-61.41	20231013	1931	9.53	20231121	0.00	N	462020	100	4 억		9464	N	N	0	N	00	N