KissMeData/418170/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	161236	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	123928470	58632	88.36	2100	2130	2095	2730	1470	2100	2113.67	0.16	0	2942	2146	2122	2101	2077	2056	2112	2067	6	630	100	1470	5	1	6010000	127	50.48	1.13	12	0.98	42.00	1872.00	2338	20240429	-9.32	1961	20231219	8.11	2338	-9.32	20240429	1976	7.29	20240103	2420	-12.40	20240429	2030	4.43	20231219	0.00	N	418170	100	6 억		9629	N	N	0	N	00	N
3	20240830	151252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	25	2	1.19	114849360	54356	81.92	2100	2130	2095	2730	1470	2100	2112.91	0.16	0	3101	2146	2122	2101	2077	2056	2112	2067	6	630	100	1470	5	1	6010000	128	50.60	1.14	12	0.90	42.00	1872.00	2338	20240429	-9.11	1961	20231219	8.36	2338	-9.11	20240429	1976	7.54	20240103	2420	-12.19	20240429	2030	4.68	20231219	0.00	N	418170	100	6 억		9629	N	N	0	N	00	N
4	20240830	141250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	10	2	0.48	97032405	45948	69.25	2100	2120	2095	2730	1470	2100	2111.79	0.16	0	294	2146	2122	2101	2077	2056	2112	2067	6	630	100	1470	5	1	6010000	127	50.24	1.13	12	0.76	42.00	1872.00	2338	20240429	-9.75	1961	20231219	7.60	2338	-9.75	20240429	1976	6.78	20240103	2420	-12.81	20240429	2030	3.94	20231219	0.00	N	418170	100	6 억		9629	N	N	0	N	00	N
5	20240830	131242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	34263275	16277	24.53	2100	2120	2095	2730	1470	2100	2105.01	0.16	0	-9	2146	2122	2101	2077	2056	2112	2067	6	630	100	1470	5	1	6010000	127	50.12	1.12	12	0.27	42.00	1872.00	2338	20240429	-9.97	1961	20231219	7.34	2338	-9.97	20240429	1976	6.53	20240103	2420	-13.02	20240429	2030	3.69	20231219	0.00	N	418170	100	6 억		9629	N	N	0	N	00	N
6	20240830	121247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	31744350	15086	22.74	2100	2120	2095	2730	1470	2100	2104.23	0.16	0	-9	2146	2122	2101	2077	2056	2112	2067	6	630	100	1470	5	1	6010000	127	50.12	1.12	12	0.25	42.00	1872.00	2338	20240429	-9.97	1961	20231219	7.34	2338	-9.97	20240429	1976	6.53	20240103	2420	-13.02	20240429	2030	3.69	20231219	0.00	N	418170	100	6 억		9629	N	N	0	N	00	N
7	20240830	111300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	5	2	0.24	10581315	5025	7.57	2100	2120	2095	2730	1470	2100	2105.73	0.16	0	-7	2146	2122	2101	2077	2056	2112	2067	6	630	100	1470	5	1	6010000	127	50.12	1.12	12	0.08	42.00	1872.00	2338	20240429	-9.97	1961	20231219	7.34	2338	-9.97	20240429	1976	6.53	20240103	2420	-13.02	20240429	2030	3.69	20231219	0.00	N	418170	100	6 억		9629	N	N	0	N	00	N
8	20240830	101254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	20	2	0.95	2129455	1014	1.53	2100	2120	2095	2730	1470	2100	2100.05	0.16	0	-6	2146	2122	2101	2077	2056	2112	2067	6	630	100	1470	5	1	6010000	127	50.48	1.13	12	0.02	42.00	1872.00	2338	20240429	-9.32	1961	20231219	8.11	2338	-9.32	20240429	1976	7.29	20240103	2420	-12.40	20240429	2030	4.43	20231219	0.00	N	418170	100	6 억		9629	N	N	0	N	00	N
9	20240830	091258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-5	5	-0.24	4195	2	0.00	2100	2100	2095	2730	1470	2100	2097.50	0.16	0	0	2146	2122	2101	2077	2056	2112	2067	6	630	100	1470	5	1	6010000	126	49.88	1.12	12	0.00	42.00	1872.00	2338	20240429	-10.39	1961	20231219	6.83	2338	-10.39	20240429	1976	6.02	20240103	2420	-13.43	20240429	2030	3.20	20231219	0.00	N	418170	100	6 억		9629	N	N	0	N	00	N
10	20240829	161258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	138903230	66354	142.29	2105	2125	2080	2760	1490	2125	2093.37	0.16	0	-250	2165	2145	2120	2100	2075	2132	2087	6	635	100	1480	5	1	6010000	126	50.00	1.12	12	1.10	42.00	1872.00	2338	20240429	-10.18	1961	20231219	7.09	2338	-10.18	20240429	1976	6.28	20240103	2420	-13.22	20240429	2030	3.45	20231219	0.00	N	418170	100	6 억		9879	N	N	0	N	00	N
11	20240829	151311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-35	5	-1.65	137489940	65681	140.85	2105	2125	2080	2760	1490	2125	2093.30	0.16	0	-248	2165	2145	2120	2100	2075	2132	2087	6	635	100	1480	5	1	6010000	126	49.76	1.12	12	1.09	42.00	1872.00	2338	20240429	-10.61	1961	20231219	6.58	2338	-10.61	20240429	1976	5.77	20240103	2420	-13.64	20240429	2030	2.96	20231219	0.00	N	418170	100	6 억		9879	N	N	0	N	00	N
12	20240829	141310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	123312685	58900	126.31	2105	2125	2080	2760	1490	2125	2093.59	0.16	0	-135	2165	2145	2120	2100	2075	2132	2087	6	635	100	1480	5	1	6010000	126	50.00	1.12	12	0.98	42.00	1872.00	2338	20240429	-10.18	1961	20231219	7.09	2338	-10.18	20240429	1976	6.28	20240103	2420	-13.22	20240429	2030	3.45	20231219	0.00	N	418170	100	6 억		9879	N	N	0	N	00	N
13	20240829	131311	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	118555295	56631	121.44	2105	2125	2080	2760	1490	2125	2093.47	0.16	0	-123	2165	2145	2120	2100	2075	2132	2087	6	635	100	1480	5	1	6010000	126	50.00	1.12	12	0.94	42.00	1872.00	2338	20240429	-10.18	1961	20231219	7.09	2338	-10.18	20240429	1976	6.28	20240103	2420	-13.22	20240429	2030	3.45	20231219	0.00	N	418170	100	6 억		9879	N	N	0	N	00	N
14	20240829	121310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-20	5	-0.94	90398335	43139	92.51	2105	2125	2080	2760	1490	2125	2095.51	0.16	0	141	2165	2145	2120	2100	2075	2132	2087	6	635	100	1480	5	1	6010000	127	50.12	1.12	12	0.72	42.00	1872.00	2338	20240429	-9.97	1961	20231219	7.34	2338	-9.97	20240429	1976	6.53	20240103	2420	-13.02	20240429	2030	3.69	20231219	0.00	N	418170	100	6 억		9879	N	N	0	N	00	N
15	20240829	111310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-30	5	-1.41	88452080	42211	90.52	2105	2125	2080	2760	1490	2125	2095.47	0.16	0	141	2165	2145	2120	2100	2075	2132	2087	6	635	100	1480	5	1	6010000	126	49.88	1.12	12	0.70	42.00	1872.00	2338	20240429	-10.39	1961	20231219	6.83	2338	-10.39	20240429	1976	6.02	20240103	2420	-13.43	20240429	2030	3.20	20231219	0.00	N	418170	100	6 억		9879	N	N	0	N	00	N
16	20240829	101300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-25	5	-1.18	78514535	37468	80.35	2105	2125	2080	2760	1490	2125	2095.51	0.16	0	141	2165	2145	2120	2100	2075	2132	2087	6	635	100	1480	5	1	6010000	126	50.00	1.12	12	0.62	42.00	1872.00	2338	20240429	-10.18	1961	20231219	7.09	2338	-10.18	20240429	1976	6.28	20240103	2420	-13.22	20240429	2030	3.45	20231219	0.00	N	418170	100	6 억		9879	N	N	0	N	00	N
17	20240829	091310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2090	-35	5	-1.65	45752620	21795	46.74	2105	2105	2090	2760	1490	2125	2099.23	0.16	0	146	2165	2145	2120	2100	2075	2132	2087	6	635	100	1480	5	1	6010000	126	49.76	1.12	12	0.36	42.00	1872.00	2338	20240429	-10.61	1961	20231219	6.58	2338	-10.61	20240429	1976	5.77	20240103	2420	-13.64	20240429	2030	2.96	20231219	0.00	N	418170	100	6 억		9879	N	N	0	N	00	N
18	20240828	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-15	5	-0.70	98438180	46632	64.94	2140	2140	2095	2780	1500	2140	2110.96	0.17	0	-81	2156	2147	2131	2122	2106	2152	2127	6	640	100	1490	5	1	6010000	128	50.60	1.14	12	0.78	42.00	1872.00	2338	20240429	-9.11	1961	20231219	8.36	2338	-9.11	20240429	1976	7.54	20240103	2420	-12.19	20240429	2030	4.68	20231219	0.00	N	418170	100	6 억		9960	N	N	0	N	00	N
19	20240828	151235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	96181740	45569	63.46	2140	2140	2095	2780	1500	2140	2110.68	0.17	0	-13	2156	2147	2131	2122	2106	2152	2127	6	640	100	1490	5	1	6010000	127	50.36	1.13	12	0.76	42.00	1872.00	2338	20240429	-9.54	1961	20231219	7.85	2338	-9.54	20240429	1976	7.03	20240103	2420	-12.60	20240429	2030	4.19	20231219	0.00	N	418170	100	6 억		9960	N	N	0	N	00	N
20	20240828	141235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-30	5	-1.40	86860480	41147	57.30	2140	2140	2095	2780	1500	2140	2110.98	0.17	0	-8	2156	2147	2131	2122	2106	2152	2127	6	640	100	1490	5	1	6010000	127	50.24	1.13	12	0.68	42.00	1872.00	2338	20240429	-9.75	1961	20231219	7.60	2338	-9.75	20240429	1976	6.78	20240103	2420	-12.81	20240429	2030	3.94	20231219	0.00	N	418170	100	6 억		9960	N	N	0	N	00	N
21	20240828	131234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-35	5	-1.64	85006495	40269	56.07	2140	2140	2095	2780	1500	2140	2110.97	0.17	0	-7	2156	2147	2131	2122	2106	2152	2127	6	640	100	1490	5	1	6010000	127	50.12	1.12	12	0.67	42.00	1872.00	2338	20240429	-9.97	1961	20231219	7.34	2338	-9.97	20240429	1976	6.53	20240103	2420	-13.02	20240429	2030	3.69	20231219	0.00	N	418170	100	6 억		9960	N	N	0	N	00	N
22	20240828	121231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-40	5	-1.87	78110945	36988	51.51	2140	2140	2095	2780	1500	2140	2111.79	0.17	0	-6	2156	2147	2131	2122	2106	2152	2127	6	640	100	1490	5	1	6010000	126	50.00	1.12	12	0.62	42.00	1872.00	2338	20240429	-10.18	1961	20231219	7.09	2338	-10.18	20240429	1976	6.28	20240103	2420	-13.22	20240429	2030	3.45	20231219	0.00	N	418170	100	6 억		9960	N	N	0	N	00	N
23	20240828	111230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-35	5	-1.64	49780225	23509	32.74	2140	2140	2105	2780	1500	2140	2117.50	0.17	0	-5	2156	2147	2131	2122	2106	2152	2127	6	640	100	1490	5	1	6010000	127	50.12	1.12	12	0.39	42.00	1872.00	2338	20240429	-9.97	1961	20231219	7.34	2338	-9.97	20240429	1976	6.53	20240103	2420	-13.02	20240429	2030	3.69	20231219	0.00	N	418170	100	6 억		9960	N	N	0	N	00	N
24	20240828	101259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-25	5	-1.17	29105935	13708	19.09	2140	2140	2115	2780	1500	2140	2123.28	0.17	0	-28	2156	2147	2131	2122	2106	2152	2127	6	640	100	1490	5	1	6010000	127	50.36	1.13	12	0.23	42.00	1872.00	2338	20240429	-9.54	1961	20231219	7.85	2338	-9.54	20240429	1976	7.03	20240103	2420	-12.60	20240429	2030	4.19	20231219	0.00	N	418170	100	6 억		9960	N	N	0	N	00	N
25	20240828	091252	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-20	5	-0.93	11658645	5485	7.64	2140	2140	2120	2780	1500	2140	2125.55	0.17	0	-13	2156	2147	2131	2122	2106	2152	2127	6	640	100	1490	5	1	6010000	127	50.48	1.13	12	0.09	42.00	1872.00	2338	20240429	-9.32	1961	20231219	8.11	2338	-9.32	20240429	1976	7.29	20240103	2420	-12.40	20240429	2030	4.43	20231219	0.00	N	418170	100	6 억		9960	N	N	0	N	00	N
26	20240827	161222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	152877910	71813	44.67	2130	2140	2115	2765	1495	2130	2128.83	0.17	0	-407	2173	2151	2123	2101	2073	2162	2112	6	635	100	1490	5	1	6010000	129	50.95	1.14	12	1.19	42.00	1872.00	2338	20240429	-8.47	1961	20231219	9.13	2338	-8.47	20240429	1976	8.30	20240103	2420	-11.57	20240429	2030	5.42	20231219	0.00	N	418170	100	6 억		10367	N	N	0	N	00	N
27	20240827	151231	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	151701270	71262	44.32	2130	2140	2115	2765	1495	2130	2128.78	0.17	0	-406	2173	2151	2123	2101	2073	2162	2112	6	635	100	1490	5	1	6010000	128	50.83	1.14	12	1.19	42.00	1872.00	2338	20240429	-8.68	1961	20231219	8.87	2338	-8.68	20240429	1976	8.05	20240103	2420	-11.78	20240429	2030	5.17	20231219	0.00	N	418170	100	6 억		10367	N	N	0	N	00	N
28	20240827	141237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	139463945	65525	40.76	2130	2140	2115	2765	1495	2130	2128.41	0.17	0	-407	2173	2151	2123	2101	2073	2162	2112	6	635	100	1490	5	1	6010000	128	50.71	1.14	12	1.09	42.00	1872.00	2338	20240429	-8.90	1961	20231219	8.62	2338	-8.90	20240429	1976	7.79	20240103	2420	-11.98	20240429	2030	4.93	20231219	0.00	N	418170	100	6 억		10367	N	N	0	N	00	N
29	20240827	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	128614365	60436	37.59	2130	2140	2115	2765	1495	2130	2128.11	0.17	0	-407	2173	2151	2123	2101	2073	2162	2112	6	635	100	1490	5	1	6010000	128	50.71	1.14	12	1.01	42.00	1872.00	2338	20240429	-8.90	1961	20231219	8.62	2338	-8.90	20240429	1976	7.79	20240103	2420	-11.98	20240429	2030	4.93	20231219	0.00	N	418170	100	6 억		10367	N	N	0	N	00	N
30	20240827	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	119061545	55960	34.81	2130	2140	2115	2765	1495	2130	2127.62	0.17	0	-407	2173	2151	2123	2101	2073	2162	2112	6	635	100	1490	5	1	6010000	128	50.71	1.14	12	0.93	42.00	1872.00	2338	20240429	-8.90	1961	20231219	8.62	2338	-8.90	20240429	1976	7.79	20240103	2420	-11.98	20240429	2030	4.93	20231219	0.00	N	418170	100	6 억		10367	N	N	0	N	00	N
31	20240827	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	86629840	40792	25.37	2130	2130	2115	2765	1495	2130	2123.70	0.17	0	-408	2173	2151	2123	2101	2073	2162	2112	6	635	100	1490	5	1	6010000	128	50.71	1.14	12	0.68	42.00	1872.00	2338	20240429	-8.90	1961	20231219	8.62	2338	-8.90	20240429	1976	7.79	20240103	2420	-11.98	20240429	2030	4.93	20231219	0.00	N	418170	100	6 억		10367	N	N	0	N	00	N
32	20240827	101234	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	50471190	23788	14.80	2130	2130	2115	2765	1495	2130	2121.71	0.17	0	-408	2173	2151	2123	2101	2073	2162	2112	6	635	100	1490	5	1	6010000	127	50.48	1.13	12	0.40	42.00	1872.00	2338	20240429	-9.32	1961	20231219	8.11	2338	-9.32	20240429	1976	7.29	20240103	2420	-12.40	20240429	2030	4.43	20231219	0.00	N	418170	100	6 억		10367	N	N	0	N	00	N
33	20240827	091235	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-10	5	-0.47	20611490	9710	6.04	2130	2130	2115	2765	1495	2130	2122.71	0.17	0	-204	2173	2151	2123	2101	2073	2162	2112	6	635	100	1490	5	1	6010000	127	50.48	1.13	12	0.16	42.00	1872.00	2338	20240429	-9.32	1961	20231219	8.11	2338	-9.32	20240429	1976	7.29	20240103	2420	-12.40	20240429	2030	4.43	20231219	0.00	N	418170	100	6 억		10367	N	N	0	N	00	N
34	20240826	161216	54	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	340705765	160777	19.75	2115	2145	2095	2755	1485	2120	2119.12	0.10	0	4344	2396	2257	2161	2022	1926	2210	1975	6	635	100	1480	5	1	6010000	128	50.71	1.14	12	2.68	42.00	1872.00	2338	20240429	-8.90	1961	20231219	8.62	2338	-8.90	20240429	1976	7.79	20240103	2420	-11.98	20240429	2030	4.93	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	01	N
35	20240826	151227	54	100.00	KOSDAQ		금융	N	N	N	N		N	2130	10	2	0.47	316457210	149393	18.35	2115	2145	2095	2755	1485	2120	2118.29	0.10	0	3711	2396	2257	2161	2022	1926	2210	1975	6	635	100	1480	5	1	6010000	128	50.71	1.14	12	2.49	42.00	1872.00	2338	20240429	-8.90	1961	20231219	8.62	2338	-8.90	20240429	1976	7.79	20240103	2420	-11.98	20240429	2030	4.93	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	01	N
36	20240826	141232	54	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	283886790	134062	16.46	2115	2145	2095	2755	1485	2120	2117.58	0.10	0	3717	2396	2257	2161	2022	1926	2210	1975	6	635	100	1480	5	1	6010000	127	50.48	1.13	12	2.23	42.00	1872.00	2338	20240429	-9.32	1961	20231219	8.11	2338	-9.32	20240429	1976	7.29	20240103	2420	-12.40	20240429	2030	4.43	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	01	N
37	20240826	131231	54	100.00	KOSDAQ		금융	N	N	N	N		N	2125	5	2	0.24	270268995	127648	15.68	2115	2145	2095	2755	1485	2120	2117.30	0.10	0	3716	2396	2257	2161	2022	1926	2210	1975	6	635	100	1480	5	1	6010000	128	50.60	1.14	12	2.12	42.00	1872.00	2338	20240429	-9.11	1961	20231219	8.36	2338	-9.11	20240429	1976	7.54	20240103	2420	-12.19	20240429	2030	4.68	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	01	N
38	20240826	121225	54	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	259573425	122602	15.06	2115	2145	2095	2755	1485	2120	2117.20	0.10	0	3722	2396	2257	2161	2022	1926	2210	1975	6	635	100	1480	5	1	6010000	127	50.48	1.13	12	2.04	42.00	1872.00	2338	20240429	-9.32	1961	20231219	8.11	2338	-9.32	20240429	1976	7.29	20240103	2420	-12.40	20240429	2030	4.43	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	01	N
39	20240826	111227	54	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	251036420	118572	14.56	2115	2145	2095	2755	1485	2120	2117.16	0.10	0	3722	2396	2257	2161	2022	1926	2210	1975	6	635	100	1480	5	1	6010000	127	50.48	1.13	12	1.97	42.00	1872.00	2338	20240429	-9.32	1961	20231219	8.11	2338	-9.32	20240429	1976	7.29	20240103	2420	-12.40	20240429	2030	4.43	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	01	N
40	20240826	101229	54	100.00	KOSDAQ		금융	N	N	N	N		N	2140	20	2	0.94	198601500	93909	11.53	2115	2145	2095	2755	1485	2120	2114.83	0.10	0	3682	2396	2257	2161	2022	1926	2210	1975	6	635	100	1480	5	1	6010000	129	50.95	1.14	12	1.56	42.00	1872.00	2338	20240429	-8.47	1961	20231219	9.13	2338	-8.47	20240429	1976	8.30	20240103	2420	-11.57	20240429	2030	5.42	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	01	N
41	20240826	091225	54	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	53249745	25348	3.11	2115	2115	2100	2755	1485	2120	2100.75	0.10	0	155	2396	2257	2161	2022	1926	2210	1975	6	635	100	1480	5	1	6010000	126	50.00	1.12	12	0.42	42.00	1872.00	2338	20240429	-10.18	1961	20231219	7.09	2338	-10.18	20240429	1976	6.28	20240103	2420	-13.22	20240429	2030	3.45	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	01	N
42	20240823	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-180	5	-7.83	1711107310	814100	0.00	2300	2300	2065	2990	1610	2300	2101.84	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	690	100	710	5	1	6010000	127	50.48	1.13	12	13.55	42.00	1872.00	2420	20240429	-12.40	2030	20231219	4.43	2420	-12.40	20240429	2045	3.67	20240103	2420	-12.40	20240429	2030	4.43	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
43	20240823	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-185	5	-8.04	1685286790	801911	0.00	2300	2300	2065	2990	1610	2300	2101.59	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	690	100	710	5	1	6010000	127	50.36	1.13	12	13.34	42.00	1872.00	2420	20240429	-12.60	2030	20231219	4.19	2420	-12.60	20240429	2045	3.42	20240103	2420	-12.60	20240429	2030	4.19	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
44	20240823	141227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2080	-220	5	-9.57	1626246345	773782	0.00	2300	2300	2065	2990	1610	2300	2101.69	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	690	100	710	5	1	6010000	125	49.52	1.11	12	12.87	42.00	1872.00	2420	20240429	-14.05	2030	20231219	2.46	2420	-14.05	20240429	2045	1.71	20240103	2420	-14.05	20240429	2030	2.46	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
45	20240823	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-200	5	-8.70	1379111240	655112	0.00	2300	2300	2065	2990	1610	2300	2105.15	0.10	0	653	2380	2380	2380	2380	2380	2380	2380	6	690	100	710	5	1	6010000	126	50.00	1.12	12	10.90	42.00	1872.00	2420	20240429	-13.22	2030	20231219	3.45	2420	-13.22	20240429	2045	2.69	20240103	2420	-13.22	20240429	2030	3.45	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
46	20240823	121223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2105	-195	5	-8.48	1120876920	533045	0.00	2300	2300	2065	2990	1610	2300	2102.78	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	690	100	710	5	1	6010000	127	50.12	1.12	12	8.87	42.00	1872.00	2420	20240429	-13.02	2030	20231219	3.69	2420	-13.02	20240429	2045	2.93	20240103	2420	-13.02	20240429	2030	3.69	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
47	20240823	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2085	-215	5	-9.35	996815810	473897	0.00	2300	2300	2065	2990	1610	2300	2103.44	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	690	100	710	5	1	6010000	125	49.64	1.11	12	7.89	42.00	1872.00	2420	20240429	-13.84	2030	20231219	2.71	2420	-13.84	20240429	2045	1.96	20240103	2420	-13.84	20240429	2030	2.71	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
48	20240823	101225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-205	5	-8.91	765673070	362643	0.00	2300	2300	2070	2990	1610	2300	2111.37	0.10	0	1119	2380	2380	2380	2380	2380	2380	2380	6	690	100	710	5	1	6010000	126	49.88	1.12	12	6.03	42.00	1872.00	2420	20240429	-13.43	2030	20231219	3.20	2420	-13.43	20240429	2045	2.44	20240103	2420	-13.43	20240429	2030	3.20	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
49	20240823	091225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2095	-205	5	-8.91	325663145	152371	0.00	2300	2300	2075	2990	1610	2300	2137.30	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	690	100	710	5	1	6010000	126	49.88	1.12	12	2.54	42.00	1872.00	2420	20240429	-13.43	2030	20231219	3.20	2420	-13.43	20240429	2045	2.44	20240103	2420	-13.43	20240429	2030	3.20	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
50	20240822	161219	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
51	20240822	151228	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
52	20240822	141229	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
53	20240822	131226	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
54	20240822	121232	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
55	20240822	111220	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
56	20240822	101219	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
57	20240822	091222	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
58	20240821	161213	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
59	20240821	151232	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
60	20240821	141225	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
61	20240821	131234	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
62	20240821	121233	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
63	20240821	111227	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
64	20240821	101231	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
65	20240821	091222	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
66	20240820	161208	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
67	20240820	151223	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
68	20240820	141217	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
69	20240820	131222	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
70	20240820	121213	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
71	20240820	111212	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
72	20240820	101207	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
73	20240820	091212	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
74	20240819	161159	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
75	20240819	151210	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
76	20240819	141210	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
77	20240819	131206	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
78	20240819	121205	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
79	20240819	111208	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
80	20240819	101205	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
81	20240819	091203	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
82	20240816	161154	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
83	20240816	151203	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
84	20240816	141206	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
85	20240816	131206	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
86	20240816	121159	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
87	20240816	111204	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
88	20240816	101159	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
89	20240816	091203	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
90	20240814	161203	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
91	20240814	151204	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
92	20240814	141210	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
93	20240814	131207	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
94	20240814	121158	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
95	20240814	111155	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
96	20240814	101151	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
97	20240814	091226	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
98	20240813	161146	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
99	20240813	151155	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
100	20240813	141150	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
101	20240813	131149	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
102	20240813	121145	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
103	20240813	111143	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
104	20240813	101141	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
105	20240813	091147	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
106	20240812	161131	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
107	20240812	151136	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
108	20240812	141135	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
109	20240812	131131	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
110	20240812	121132	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
111	20240812	111135	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
112	20240812	101121	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
113	20240812	091122	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
114	20240809	161113	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
115	20240809	151142	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
116	20240809	141150	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
117	20240809	131137	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
118	20240809	121138	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
119	20240809	111130	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
120	20240809	101136	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
121	20240809	091134	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
122	20240808	161112	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
123	20240808	151128	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
124	20240808	141128	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
125	20240808	131126	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
126	20240808	121129	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
127	20240808	111127	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
128	20240808	101120	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
129	20240808	091115	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
130	20240807	161100	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
131	20240807	151116	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
132	20240807	141120	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
133	20240807	131113	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
134	20240807	121118	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
135	20240807	111115	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
136	20240807	101107	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
137	20240807	091148	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
138	20240806	161053	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
139	20240806	151111	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
140	20240806	141104	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
141	20240806	131108	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
142	20240806	121110	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
143	20240806	111057	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
144	20240806	101058	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
145	20240806	091105	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
146	20240805	161040	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
147	20240805	151059	57	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
148	20240805	141059	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
149	20240805	131058	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
150	20240805	121052	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
151	20240805	111052	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
152	20240805	101048	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
153	20240805	091042	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
154	20240802	161034	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
155	20240802	151033	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
156	20240802	141036	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
157	20240802	131035	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
158	20240802	121035	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
159	20240802	111034	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
160	20240802	101030	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
161	20240802	091037	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
162	20240801	161030	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
163	20240801	151055	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
164	20240801	141043	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
165	20240801	131034	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
166	20240801	121039	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
167	20240801	111039	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
168	20240801	101032	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N
169	20240801	091024	58	100.00	KOSDAQ		금융	N	N	N	N		N	2380	0	3	0.00	0	0	0.00	0	0	0	3090	1670	2380	0.00	0.10	0	0	2380	2380	2380	2380	2380	2380	2380	6	710	100	0	5	1	6010000	143	56.67	1.27	12	0.00	42.00	1872.00	2420	20240429	-1.65	2030	20231219	17.24	2420	-1.65	20240429	2045	16.38	20240103	2420	-1.65	20240429	2030	17.24	20231219	0.00	N	418170	100	6 억		6023	N	N	0	N	00	N