KissMeData/444920/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	161254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	2529620	1188	38.96	2135	2135	2110	2755	1485	2120	2129.31	0.16	0	-52	2153	2136	2118	2101	2083	2137	2102	5	635	100	1480	5	1	5240000	111	78.15	1.06	12	0.02	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2170	-2.76	20240729	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		8349	N	N	0	N	00	N
3	20240830	151310	57	100.00	KOSDAQ		금융	N	N	N	N		N	2110	-10	5	-0.47	2529620	1188	38.96	2135	2135	2110	2755	1485	2120	2129.31	0.16	0	-52	2153	2136	2118	2101	2083	2137	2102	5	635	100	1480	5	1	5240000	111	78.15	1.06	12	0.02	27.00	1989.00	3570	20230901	-40.90	1970	20231121	7.11	2170	-2.76	20240729	1995	5.76	20240102	3570	-40.90	20230901	1970	7.11	20231121	0.00	N	444920	100	5 억		8349	N	N	0	N	00	N
4	20240830	141309	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	2181470	1023	33.55	2135	2135	2130	2755	1485	2120	2132.42	0.16	0	-52	2153	2136	2118	2101	2083	2137	2102	5	635	100	1480	5	1	5240000	112	79.07	1.07	12	0.02	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		8349	N	N	0	N	00	N
5	20240830	131300	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	2181470	1023	33.55	2135	2135	2130	2755	1485	2120	2132.42	0.16	0	-52	2153	2136	2118	2101	2083	2137	2102	5	635	100	1480	5	1	5240000	112	79.07	1.07	12	0.02	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		8349	N	N	0	N	00	N
6	20240830	121306	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	49105	23	0.75	2135	2135	2135	2755	1485	2120	2135.00	0.16	0	0	2153	2136	2118	2101	2083	2137	2102	5	635	100	1480	5	1	5240000	112	79.07	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		8349	N	N	0	N	00	N
7	20240830	111318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	49105	23	0.75	2135	2135	2135	2755	1485	2120	2135.00	0.16	0	0	2153	2136	2118	2101	2083	2137	2102	5	635	100	1480	5	1	5240000	112	79.07	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		8349	N	N	0	N	00	N
8	20240830	101312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	49105	23	0.75	2135	2135	2135	2755	1485	2120	2135.00	0.16	0	0	2153	2136	2118	2101	2083	2137	2102	5	635	100	1480	5	1	5240000	112	79.07	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		8349	N	N	0	N	00	N
9	20240830	091316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	15	2	0.71	46970	22	0.72	2135	2135	2135	2755	1485	2120	2135.00	0.16	0	0	2153	2136	2118	2101	2083	2137	2102	5	635	100	1480	5	1	5240000	112	79.07	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		8349	N	N	0	N	00	N
10	20240829	161316	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	6446090	3049	124.70	2120	2135	2100	2755	1485	2120	2114.17	0.16	0	0	2150	2135	2125	2110	2100	2130	2105	5	635	100	1480	5	1	5240000	111	78.52	1.07	12	0.06	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2170	-2.30	20240729	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		8349	N	N	0	N	00	N
11	20240829	151329	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	6446090	3049	124.70	2120	2135	2100	2755	1485	2120	2114.17	0.16	0	0	2150	2135	2125	2110	2100	2130	2105	5	635	100	1480	5	1	5240000	111	78.52	1.07	12	0.06	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2170	-2.30	20240729	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		8349	N	N	0	N	00	N
12	20240829	141330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	6435490	3044	124.50	2120	2135	2100	2755	1485	2120	2114.16	0.16	0	0	2150	2135	2125	2110	2100	2130	2105	5	635	100	1480	5	1	5240000	110	77.78	1.06	12	0.06	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2170	-3.23	20240729	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		8349	N	N	0	N	00	N
13	20240829	131330	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	6435490	3044	124.50	2120	2135	2100	2755	1485	2120	2114.16	0.16	0	0	2150	2135	2125	2110	2100	2130	2105	5	635	100	1480	5	1	5240000	110	77.78	1.06	12	0.06	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2170	-3.23	20240729	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		8349	N	N	0	N	00	N
14	20240829	121328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	6160320	2913	119.14	2120	2135	2100	2755	1485	2120	2114.77	0.16	0	0	2150	2135	2125	2110	2100	2130	2105	5	635	100	1480	5	1	5240000	110	77.78	1.06	12	0.06	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2170	-3.23	20240729	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		8349	N	N	0	N	00	N
15	20240829	111328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2100	-20	5	-0.94	5099725	2408	98.49	2120	2135	2100	2755	1485	2120	2117.83	0.16	0	0	2150	2135	2125	2110	2100	2130	2105	5	635	100	1480	5	1	5240000	110	77.78	1.06	12	0.05	27.00	1989.00	3570	20230901	-41.18	1970	20231121	6.60	2170	-3.23	20240729	1995	5.26	20240102	3570	-41.18	20230901	1970	6.60	20231121	0.00	N	444920	100	5 억		8349	N	N	0	N	00	N
16	20240829	101318	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	4694180	2215	90.59	2120	2135	2100	2755	1485	2120	2119.27	0.16	0	0	2150	2135	2125	2110	2100	2130	2105	5	635	100	1480	5	1	5240000	111	78.52	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2170	-2.30	20240729	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		8349	N	N	0	N	00	N
17	20240829	091328	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.16	0	0	2150	2135	2125	2110	2100	2130	2105	5	635	100	1480	5	1	5240000	111	78.52	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2170	-2.30	20240729	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		8349	N	N	0	N	00	N
18	20240828	161243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	5223540	2445	113.99	2140	2140	2115	2755	1485	2120	2136.42	0.16	0	22	2133	2126	2123	2116	2113	2125	2115	5	635	100	1480	5	1	5240000	111	78.52	1.07	12	0.05	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2170	-2.30	20240729	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		8350	N	N	0	N	00	N
19	20240828	151253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	5115395	2394	111.61	2140	2140	2115	2755	1485	2120	2136.76	0.16	0	22	2133	2126	2123	2116	2113	2125	2115	5	635	100	1480	5	1	5240000	111	78.52	1.07	12	0.05	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2170	-2.30	20240729	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		8350	N	N	0	N	00	N
20	20240828	141253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	5015680	2347	109.42	2140	2140	2115	2755	1485	2120	2137.06	0.16	0	22	2133	2126	2123	2116	2113	2125	2115	5	635	100	1480	5	1	5240000	111	78.52	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2170	-2.30	20240729	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		8350	N	N	0	N	00	N
21	20240828	131254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	4831065	2260	105.36	2140	2140	2115	2755	1485	2120	2137.64	0.16	0	22	2133	2126	2123	2116	2113	2125	2115	5	635	100	1480	5	1	5240000	111	78.52	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2170	-2.30	20240729	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		8350	N	N	0	N	00	N
22	20240828	121249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	4678360	2188	102.00	2140	2140	2115	2755	1485	2120	2138.19	0.16	0	22	2133	2126	2123	2116	2113	2125	2115	5	635	100	1480	5	1	5240000	111	78.52	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2170	-2.30	20240729	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		8350	N	N	0	N	00	N
23	20240828	111248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	4597800	2150	100.23	2140	2140	2115	2755	1485	2120	2138.51	0.16	0	22	2133	2126	2123	2116	2113	2125	2115	5	635	100	1480	5	1	5240000	111	78.52	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2170	-2.30	20240729	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		8350	N	N	0	N	00	N
24	20240828	101317	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	4366730	2041	95.15	2140	2140	2115	2755	1485	2120	2139.51	0.16	0	20	2133	2126	2123	2116	2113	2125	2115	5	635	100	1480	5	1	5240000	111	78.52	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2170	-2.30	20240729	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		8350	N	N	0	N	00	N
25	20240828	091312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	0	3	0.00	0	0	0.00	0	0	0	2755	1485	2120	0.00	0.16	0	0	2133	2126	2123	2116	2113	2125	2115	5	635	100	1480	5	1	5240000	111	78.52	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2170	-2.30	20240729	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		8350	N	N	0	N	00	N
26	20240827	161240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-5	5	-0.24	4558065	2145	1026.32	2125	2130	2120	2760	1490	2125	2124.97	0.16	0	-1	2171	2147	2126	2102	2081	2137	2092	5	635	100	1480	5	1	5240000	111	78.52	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2170	-2.30	20240729	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		8351	N	N	0	N	00	N
27	20240827	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	4532625	2133	1020.57	2125	2130	2120	2760	1490	2125	2125.00	0.16	0	-1	2171	2147	2126	2102	2081	2137	2092	5	635	100	1480	5	1	5240000	111	78.70	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2170	-2.07	20240729	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		8351	N	N	0	N	00	N
28	20240827	141255	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	4532625	2133	1020.57	2125	2130	2120	2760	1490	2125	2125.00	0.16	0	-1	2171	2147	2126	2102	2081	2137	2092	5	635	100	1480	5	1	5240000	111	78.70	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2170	-2.07	20240729	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		8351	N	N	0	N	00	N
29	20240827	131258	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	4532625	2133	1020.57	2125	2130	2120	2760	1490	2125	2125.00	0.16	0	-1	2171	2147	2126	2102	2081	2137	2092	5	635	100	1480	5	1	5240000	111	78.70	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2170	-2.07	20240729	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		8351	N	N	0	N	00	N
30	20240827	121259	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	4532625	2133	1020.57	2125	2130	2120	2760	1490	2125	2125.00	0.16	0	-1	2171	2147	2126	2102	2081	2137	2092	5	635	100	1480	5	1	5240000	111	78.70	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2170	-2.07	20240729	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		8351	N	N	0	N	00	N
31	20240827	111257	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	4532625	2133	1020.57	2125	2130	2120	2760	1490	2125	2125.00	0.16	0	-1	2171	2147	2126	2102	2081	2137	2092	5	635	100	1480	5	1	5240000	111	78.70	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2170	-2.07	20240729	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		8351	N	N	0	N	00	N
32	20240827	101253	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	4507180	2121	1014.83	2125	2130	2125	2760	1490	2125	2125.03	0.16	0	-1	2171	2147	2126	2102	2081	2137	2092	5	635	100	1480	5	1	5240000	111	78.70	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2170	-2.07	20240729	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		8351	N	N	0	N	00	N
33	20240827	091254	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	0	3	0.00	0	0	0.00	0	0	0	2760	1490	2125	0.00	0.16	0	0	2171	2147	2126	2102	2081	2137	2092	5	635	100	1480	5	1	5240000	111	78.70	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2170	-2.07	20240729	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		8351	N	N	0	N	00	N
34	20240826	161233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-10	5	-0.47	440910	209	3.71	2150	2150	2105	2775	1495	2135	2109.62	0.16	0	-2	2178	2156	2138	2116	2098	2147	2107	5	640	100	1490	5	1	5240000	111	78.70	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2170	-2.07	20240729	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		8353	N	N	0	N	00	N
35	20240826	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	213510	101	1.79	2150	2150	2110	2775	1495	2135	2113.96	0.16	0	4	2178	2156	2138	2116	2098	2147	2107	5	640	100	1490	5	1	5240000	112	79.07	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		8353	N	N	0	N	00	N
36	20240826	141249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	213510	101	1.79	2150	2150	2110	2775	1495	2135	2113.96	0.16	0	4	2178	2156	2138	2116	2098	2147	2107	5	640	100	1490	5	1	5240000	112	79.07	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		8353	N	N	0	N	00	N
37	20240826	131250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	213510	101	1.79	2150	2150	2110	2775	1495	2135	2113.96	0.16	0	4	2178	2156	2138	2116	2098	2147	2107	5	640	100	1490	5	1	5240000	112	79.07	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		8353	N	N	0	N	00	N
38	20240826	121244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	213510	101	1.79	2150	2150	2110	2775	1495	2135	2113.96	0.16	0	4	2178	2156	2138	2116	2098	2147	2107	5	640	100	1490	5	1	5240000	112	79.07	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		8353	N	N	0	N	00	N
39	20240826	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	213510	101	1.79	2150	2150	2110	2775	1495	2135	2113.96	0.16	0	4	2178	2156	2138	2116	2098	2147	2107	5	640	100	1490	5	1	5240000	112	79.07	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		8353	N	N	0	N	00	N
40	20240826	101247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	211375	100	1.77	2150	2150	2110	2775	1495	2135	2113.75	0.16	0	5	2178	2156	2138	2116	2098	2147	2107	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.00	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		8353	N	N	0	N	00	N
41	20240826	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	10750	5	0.09	2150	2150	2150	2775	1495	2135	2150.00	0.16	0	0	2178	2156	2138	2116	2098	2147	2107	5	640	100	1490	5	1	5240000	113	79.63	1.08	12	0.00	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		8353	N	N	0	N	00	N
42	20240823	161232	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	12023570	5636	29.74	2150	2160	2120	2795	1505	2150	2133.35	0.16	0	-146	2160	2155	2145	2140	2130	2157	2142	5	645	100	1500	5	1	5240000	112	79.07	1.07	12	0.11	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		8499	N	N	0	N	00	N
43	20240823	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	6658075	3107	16.40	2150	2160	2120	2795	1505	2150	2142.93	0.16	0	-146	2160	2155	2145	2140	2130	2157	2142	5	645	100	1500	5	1	5240000	111	78.70	1.07	12	0.06	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2170	-2.07	20240729	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		8499	N	N	0	N	00	N
44	20240823	141245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	6551825	3057	16.13	2150	2160	2120	2795	1505	2150	2143.22	0.16	0	-146	2160	2155	2145	2140	2130	2157	2142	5	645	100	1500	5	1	5240000	112	79.26	1.08	12	0.06	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		8499	N	N	0	N	00	N
45	20240823	131241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	6511360	3038	16.03	2150	2160	2120	2795	1505	2150	2143.30	0.16	0	-145	2160	2155	2145	2140	2130	2157	2142	5	645	100	1500	5	1	5240000	111	78.70	1.07	12	0.06	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2170	-2.07	20240729	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		8499	N	N	0	N	00	N
46	20240823	121241	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-25	5	-1.16	6198700	2891	15.26	2150	2160	2120	2795	1505	2150	2144.14	0.16	0	-142	2160	2155	2145	2140	2130	2157	2142	5	645	100	1500	5	1	5240000	111	78.70	1.07	12	0.06	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2170	-2.07	20240729	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		8499	N	N	0	N	00	N
47	20240823	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	5438165	2533	13.37	2150	2160	2120	2795	1505	2150	2146.93	0.16	0	-141	2160	2155	2145	2140	2130	2157	2142	5	645	100	1500	5	1	5240000	112	79.07	1.07	12	0.05	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		8499	N	N	0	N	00	N
48	20240823	101242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	4997675	2326	12.28	2150	2160	2120	2795	1505	2150	2148.61	0.16	0	-137	2160	2155	2145	2140	2130	2157	2142	5	645	100	1500	5	1	5240000	112	79.44	1.08	12	0.04	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		8499	N	N	0	N	00	N
49	20240823	091242	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	3893240	1806	9.53	2150	2160	2150	2795	1505	2150	2155.73	0.16	0	-136	2160	2155	2145	2140	2130	2157	2142	5	645	100	1500	5	1	5240000	113	79.63	1.08	12	0.03	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		8499	N	N	0	N	00	N
50	20240822	161237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	40639375	18949	399.77	2135	2150	2135	2775	1495	2135	2144.67	0.16	0	18916	2158	2146	2133	2121	2108	2152	2127	5	640	100	1490	5	1	5240000	113	79.63	1.08	12	0.36	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		8499	N	N	0	N	00	N
51	20240822	151245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	15	2	0.70	38419250	17914	377.93	2135	2150	2135	2775	1495	2135	2144.65	0.16	0	17891	2158	2146	2133	2121	2108	2152	2127	5	640	100	1490	5	1	5240000	113	79.63	1.08	12	0.34	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		8499	N	N	0	N	00	N
52	20240822	141247	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	18803515	8768	184.98	2135	2150	2135	2775	1495	2135	2144.56	0.16	0	8758	2158	2146	2133	2121	2108	2152	2127	5	640	100	1490	5	1	5240000	112	79.44	1.08	12	0.17	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		8499	N	N	0	N	00	N
53	20240822	131244	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	14101650	6576	138.73	2135	2145	2135	2775	1495	2135	2144.41	0.16	0	6571	2158	2146	2133	2121	2108	2152	2127	5	640	100	1490	5	1	5240000	112	79.44	1.08	12	0.13	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		8499	N	N	0	N	00	N
54	20240822	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	10513065	4903	103.44	2135	2145	2135	2775	1495	2135	2144.21	0.16	0	4898	2158	2146	2133	2121	2108	2152	2127	5	640	100	1490	5	1	5240000	112	79.44	1.08	12	0.09	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		8499	N	N	0	N	00	N
55	20240822	111238	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	288895	135	2.85	2135	2140	2135	2775	1495	2135	2139.96	0.16	0	130	2158	2146	2133	2121	2108	2152	2127	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.00	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		8499	N	N	0	N	00	N
56	20240822	101237	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	10695	5	0.11	2135	2140	2135	2775	1495	2135	2139.00	0.16	0	0	2158	2146	2133	2121	2108	2152	2127	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.00	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		8499	N	N	0	N	00	N
57	20240822	091239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	10695	5	0.11	2135	2140	2135	2775	1495	2135	2139.00	0.16	0	0	2158	2146	2133	2121	2108	2152	2127	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.00	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		8499	N	N	0	N	00	N
58	20240821	161230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-10	5	-0.47	10050185	4740	127.90	2120	2145	2120	2785	1505	2145	2120.29	0.16	0	-425	2168	2156	2138	2126	2108	2162	2132	5	640	100	1500	5	1	5240000	112	79.07	1.07	12	0.09	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		8524	N	N	0	N	00	N
59	20240821	151250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	9719390	4584	123.69	2120	2145	2120	2785	1505	2145	2120.29	0.16	0	-274	2168	2156	2138	2126	2108	2162	2132	5	640	100	1500	5	1	5240000	111	78.52	1.07	12	0.09	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2170	-2.30	20240729	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		8524	N	N	0	N	00	N
60	20240821	141243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	9719390	4584	123.69	2120	2145	2120	2785	1505	2145	2120.29	0.16	0	-274	2168	2156	2138	2126	2108	2162	2132	5	640	100	1500	5	1	5240000	111	78.52	1.07	12	0.09	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2170	-2.30	20240729	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		8524	N	N	0	N	00	N
61	20240821	131251	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	3348715	1579	42.61	2120	2145	2120	2785	1505	2145	2120.78	0.16	0	-425	2168	2156	2138	2126	2108	2162	2132	5	640	100	1500	5	1	5240000	111	78.52	1.07	12	0.03	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2170	-2.30	20240729	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		8524	N	N	0	N	00	N
62	20240821	121250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	3130240	1476	39.83	2120	2145	2120	2785	1505	2145	2120.76	0.16	0	-328	2168	2156	2138	2126	2108	2162	2132	5	640	100	1500	5	1	5240000	111	78.52	1.07	12	0.03	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2170	-2.30	20240729	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		8524	N	N	0	N	00	N
63	20240821	111245	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	1612215	760	20.51	2120	2145	2120	2785	1505	2145	2121.34	0.16	0	-208	2168	2156	2138	2126	2108	2162	2132	5	640	100	1500	5	1	5240000	112	78.89	1.07	12	0.01	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2170	-1.84	20240729	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		8524	N	N	0	N	00	N
64	20240821	101249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	1255810	592	15.97	2120	2145	2120	2785	1505	2145	2121.30	0.16	0	-84	2168	2156	2138	2126	2108	2162	2132	5	640	100	1500	5	1	5240000	111	78.52	1.07	12	0.01	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2170	-2.30	20240729	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		8524	N	N	0	N	00	N
65	20240821	091240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	876060	413	11.14	2120	2145	2120	2785	1505	2145	2121.21	0.16	0	-20	2168	2156	2138	2126	2108	2162	2132	5	640	100	1500	5	1	5240000	112	79.44	1.08	12	0.01	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		8524	N	N	0	N	00	N
66	20240820	161225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	7875300	3706	64.70	2120	2150	2120	2785	1505	2145	2125.01	0.16	0	-6	2165	2155	2140	2130	2115	2160	2135	5	640	100	1500	5	1	5240000	112	79.44	1.08	12	0.07	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		8530	N	N	0	N	00	N
67	20240820	151240	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	7875300	3706	64.70	2120	2150	2120	2785	1505	2145	2125.01	0.16	0	-6	2165	2155	2140	2130	2115	2160	2135	5	640	100	1500	5	1	5240000	112	79.44	1.08	12	0.07	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		8530	N	N	0	N	00	N
68	20240820	141233	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	7864575	3701	64.61	2120	2150	2120	2785	1505	2145	2124.99	0.16	0	-6	2165	2155	2140	2130	2115	2160	2135	5	640	100	1500	5	1	5240000	111	78.52	1.07	12	0.07	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2170	-2.30	20240729	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		8530	N	N	0	N	00	N
69	20240820	131239	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	2339760	1101	19.22	2120	2150	2120	2785	1505	2145	2125.12	0.16	0	-6	2165	2155	2140	2130	2115	2160	2135	5	640	100	1500	5	1	5240000	111	78.70	1.07	12	0.02	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2170	-2.07	20240729	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		8530	N	N	0	N	00	N
70	20240820	121230	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	1149675	541	9.44	2120	2150	2120	2785	1505	2145	2125.09	0.16	0	-5	2165	2155	2140	2130	2115	2160	2135	5	640	100	1500	5	1	5240000	111	78.70	1.07	12	0.01	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2170	-2.07	20240729	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		8530	N	N	0	N	00	N
71	20240820	111229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	907420	427	7.45	2120	2150	2120	2785	1505	2145	2125.11	0.16	0	-5	2165	2155	2140	2130	2115	2160	2135	5	640	100	1500	5	1	5240000	112	78.89	1.07	12	0.01	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2170	-1.84	20240729	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		8530	N	N	0	N	00	N
72	20240820	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	327045	154	2.69	2120	2150	2120	2785	1505	2145	2123.67	0.16	0	-5	2165	2155	2140	2130	2115	2160	2135	5	640	100	1500	5	1	5240000	111	78.70	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2170	-2.07	20240729	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		8530	N	N	0	N	00	N
73	20240820	091229	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	222725	105	1.83	2120	2145	2120	2785	1505	2145	2121.19	0.16	0	-5	2165	2155	2140	2130	2115	2160	2135	5	640	100	1500	5	1	5240000	112	79.44	1.08	12	0.00	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		8530	N	N	0	N	00	N
74	20240819	161215	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	12231065	5728	80.57	2135	2150	2125	2795	1505	2150	2135.31	0.16	0	3420	2176	2162	2146	2132	2116	2170	2140	5	645	100	1500	5	1	5240000	112	79.44	1.08	12	0.11	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		8562	N	N	0	N	00	N
75	20240819	151227	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	12231065	5728	80.57	2135	2150	2125	2795	1505	2150	2135.31	0.16	0	3420	2176	2162	2146	2132	2116	2170	2140	5	645	100	1500	5	1	5240000	112	79.44	1.08	12	0.11	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		8562	N	N	0	N	00	N
76	20240819	141225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	11002655	5154	72.50	2135	2150	2125	2795	1505	2150	2134.78	0.16	0	2857	2176	2162	2146	2132	2116	2170	2140	5	645	100	1500	5	1	5240000	112	79.26	1.08	12	0.10	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		8562	N	N	0	N	00	N
77	20240819	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	7664310	3592	50.53	2135	2150	2130	2795	1505	2150	2133.72	0.16	0	1623	2176	2162	2146	2132	2116	2170	2140	5	645	100	1500	5	1	5240000	112	79.44	1.08	12	0.07	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		8562	N	N	0	N	00	N
78	20240819	121222	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-10	5	-0.47	7653585	3587	50.46	2135	2150	2130	2795	1505	2150	2133.70	0.16	0	1623	2176	2162	2146	2132	2116	2170	2140	5	645	100	1500	5	1	5240000	112	79.26	1.08	12	0.07	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		8562	N	N	0	N	00	N
79	20240819	111225	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-20	5	-0.93	3949745	1851	26.04	2135	2150	2130	2795	1505	2150	2133.84	0.16	0	969	2176	2162	2146	2132	2116	2170	2140	5	645	100	1500	5	1	5240000	112	78.89	1.07	12	0.04	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2170	-1.84	20240729	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		8562	N	N	0	N	00	N
80	20240819	101223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-15	5	-0.70	1696840	795	11.18	2135	2150	2130	2795	1505	2150	2134.39	0.16	0	307	2176	2162	2146	2132	2116	2170	2140	5	645	100	1500	5	1	5240000	112	79.07	1.07	12	0.02	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		8562	N	N	0	N	00	N
81	20240819	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.16	0	0	2176	2162	2146	2132	2116	2170	2140	5	645	100	1500	5	1	5240000	113	79.63	1.08	12	0.00	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		8562	N	N	0	N	00	N
82	20240816	161211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	15291470	7109	88.59	2145	2160	2130	2795	1505	2150	2151.00	0.17	0	-375	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	5240000	113	79.63	1.08	12	0.14	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		8937	N	N	0	N	00	N
83	20240816	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	15134520	7036	87.68	2145	2160	2130	2795	1505	2150	2151.01	0.17	0	-375	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	5240000	113	79.63	1.08	12	0.13	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		8937	N	N	0	N	00	N
84	20240816	141223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	13430520	6242	77.78	2145	2160	2145	2795	1505	2150	2151.64	0.17	0	-373	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	5240000	112	79.44	1.08	12	0.12	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		8937	N	N	0	N	00	N
85	20240816	131224	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	11729160	5450	67.91	2145	2160	2145	2795	1505	2150	2152.14	0.17	0	-372	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	5240000	113	79.63	1.08	12	0.10	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		8937	N	N	0	N	00	N
86	20240816	121216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	9948960	4622	57.60	2145	2160	2145	2795	1505	2150	2152.52	0.17	0	-372	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	5240000	113	79.63	1.08	12	0.09	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		8937	N	N	0	N	00	N
87	20240816	111221	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	8235410	3825	47.66	2145	2160	2145	2795	1505	2150	2153.05	0.17	0	-371	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	5240000	113	79.63	1.08	12	0.07	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		8937	N	N	0	N	00	N
88	20240816	101216	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	7538810	3501	43.63	2145	2160	2145	2795	1505	2150	2153.33	0.17	0	-371	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	5240000	113	79.81	1.08	12	0.07	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2170	-0.69	20240729	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		8937	N	N	0	N	00	N
89	20240816	091220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.17	0	0	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	5240000	113	79.63	1.08	12	0.00	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		8937	N	N	0	N	00	N
90	20240814	161220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	17224845	8025	111.99	2145	2150	2130	2795	1505	2150	2146.40	0.17	0	-87	2166	2157	2141	2132	2116	2162	2137	5	645	100	1500	5	1	5240000	113	79.63	1.08	12	0.15	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		9024	N	N	0	N	00	N
91	20240814	151220	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	16965035	7904	110.30	2145	2150	2130	2795	1505	2150	2146.39	0.17	0	-70	2166	2157	2141	2132	2116	2162	2137	5	645	100	1500	5	1	5240000	113	79.63	1.08	12	0.15	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		9024	N	N	0	N	00	N
92	20240814	141228	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	14756835	6874	95.93	2145	2150	2130	2795	1505	2150	2146.76	0.17	0	-54	2166	2157	2141	2132	2116	2162	2137	5	645	100	1500	5	1	5240000	113	79.63	1.08	12	0.13	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		9024	N	N	0	N	00	N
93	20240814	131223	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	13099185	6103	85.17	2145	2150	2130	2795	1505	2150	2146.35	0.17	0	-35	2166	2157	2141	2132	2116	2162	2137	5	645	100	1500	5	1	5240000	113	79.63	1.08	12	0.12	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		9024	N	N	0	N	00	N
94	20240814	121214	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	9822000	4571	63.79	2145	2150	2145	2795	1505	2150	2148.76	0.17	0	-31	2166	2157	2141	2132	2116	2162	2137	5	645	100	1500	5	1	5240000	113	79.63	1.08	12	0.09	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		9024	N	N	0	N	00	N
95	20240814	111211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	8334200	3879	54.13	2145	2150	2145	2795	1505	2150	2148.54	0.17	0	-31	2166	2157	2141	2132	2116	2162	2137	5	645	100	1500	5	1	5240000	113	79.63	1.08	12	0.07	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		9024	N	N	0	N	00	N
96	20240814	101208	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	2145	1	0.01	2145	2145	2145	2795	1505	2150	2145.00	0.17	0	-1	2166	2157	2141	2132	2116	2162	2137	5	645	100	1500	5	1	5240000	112	79.44	1.08	12	0.00	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		9024	N	N	0	N	00	N
97	20240814	091243	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	0	3	0.00	0	0	0.00	0	0	0	2795	1505	2150	0.00	0.17	0	0	2166	2157	2141	2132	2116	2162	2137	5	645	100	1500	5	1	5240000	113	79.63	1.08	12	0.00	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		9024	N	N	0	N	00	N
98	20240813	161203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	15397375	7166	80.55	2140	2150	2125	2785	1505	2145	2148.67	0.18	0	-378	2188	2166	2143	2121	2098	2155	2110	5	640	100	1500	5	1	5240000	113	79.63	1.08	12	0.14	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		9402	N	N	0	N	00	N
99	20240813	151211	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	14948685	6957	78.20	2140	2150	2125	2785	1505	2145	2148.73	0.18	0	-377	2188	2166	2143	2121	2098	2155	2110	5	640	100	1500	5	1	5240000	113	79.63	1.08	12	0.13	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		9402	N	N	0	N	00	N
100	20240813	141206	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	11290065	5255	59.07	2140	2150	2125	2785	1505	2145	2148.44	0.18	0	-343	2188	2166	2143	2121	2098	2155	2110	5	640	100	1500	5	1	5240000	113	79.63	1.08	12	0.10	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		9402	N	N	0	N	00	N
101	20240813	131207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	7702135	3586	40.31	2140	2150	2125	2785	1505	2145	2147.83	0.18	0	-251	2188	2166	2143	2121	2098	2155	2110	5	640	100	1500	5	1	5240000	111	78.70	1.07	12	0.07	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2170	-2.07	20240729	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		9402	N	N	0	N	00	N
102	20240813	121202	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	7521510	3501	39.35	2140	2150	2140	2785	1505	2145	2148.39	0.18	0	-331	2188	2166	2143	2121	2098	2155	2110	5	640	100	1500	5	1	5240000	113	79.63	1.08	12	0.07	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		9402	N	N	0	N	00	N
103	20240813	111159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	5	2	0.23	7521510	3501	39.35	2140	2150	2140	2785	1505	2145	2148.39	0.18	0	-331	2188	2166	2143	2121	2098	2155	2110	5	640	100	1500	5	1	5240000	113	79.63	1.08	12	0.07	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		9402	N	N	0	N	00	N
104	20240813	101158	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	2140	1	0.01	2140	2140	2140	2785	1505	2145	2140.00	0.18	0	-1	2188	2166	2143	2121	2098	2155	2110	5	640	100	1500	5	1	5240000	112	79.26	1.08	12	0.00	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		9402	N	N	0	N	00	N
105	20240813	091203	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	0	0	0.00	0	0	0	2785	1505	2145	0.00	0.18	0	0	2188	2166	2143	2121	2098	2155	2110	5	640	100	1500	5	1	5240000	112	79.44	1.08	12	0.00	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		9402	N	N	0	N	00	N
106	20240812	161147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	18973915	8896	278.70	2160	2165	2120	2785	1505	2145	2132.86	0.18	0	-18	2195	2170	2130	2105	2065	2150	2085	5	640	100	1500	5	1	5240000	112	79.44	1.08	12	0.17	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		9420	N	N	0	N	00	N
107	20240812	151153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	10127040	4733	148.28	2160	2165	2120	2785	1505	2145	2139.67	0.18	0	-18	2195	2170	2130	2105	2065	2150	2085	5	640	100	1500	5	1	5240000	111	78.70	1.07	12	0.09	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2170	-2.07	20240729	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		9420	N	N	0	N	00	N
108	20240812	141152	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	7802025	3639	114.00	2160	2165	2120	2785	1505	2145	2144.00	0.18	0	-11	2195	2170	2130	2105	2065	2150	2085	5	640	100	1500	5	1	5240000	112	79.44	1.08	12	0.07	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		9420	N	N	0	N	00	N
109	20240812	131147	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	7791300	3634	113.85	2160	2165	2120	2785	1505	2145	2144.00	0.18	0	-11	2195	2170	2130	2105	2065	2150	2085	5	640	100	1500	5	1	5240000	112	79.26	1.08	12	0.07	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		9420	N	N	0	N	00	N
110	20240812	121149	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	7746435	3613	113.19	2160	2165	2120	2785	1505	2145	2144.05	0.18	0	-6	2195	2170	2130	2105	2065	2150	2085	5	640	100	1500	5	1	5240000	111	78.52	1.07	12	0.07	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2170	-2.30	20240729	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		9420	N	N	0	N	00	N
111	20240812	111151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	7441015	3469	108.68	2160	2165	2135	2785	1505	2145	2145.00	0.18	0	-8	2195	2170	2130	2105	2065	2150	2085	5	640	100	1500	5	1	5240000	112	79.44	1.08	12	0.07	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		9420	N	N	0	N	00	N
112	20240812	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	0	3	0.00	23665	11	0.34	2160	2165	2135	2785	1505	2145	2151.36	0.18	0	-4	2195	2170	2130	2105	2065	2150	2085	5	640	100	1500	5	1	5240000	112	79.44	1.08	12	0.00	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		9420	N	N	0	N	00	N
113	20240812	091137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2165	20	2	0.93	10815	5	0.16	2160	2165	2160	2785	1505	2145	2163.00	0.18	0	-2	2195	2170	2130	2105	2065	2150	2085	5	640	100	1500	5	1	5240000	113	80.19	1.09	12	0.00	27.00	1989.00	3570	20230901	-39.36	1970	20231121	9.90	2170	-0.23	20240729	1995	8.52	20240102	3570	-39.36	20230901	1970	9.90	20231121	0.00	N	444920	100	5 억		9420	N	N	0	N	00	N
114	20240809	161128	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	6777665	3192	67.60	2150	2155	2090	2795	1505	2150	2123.33	0.18	0	-8	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	5240000	112	79.44	1.08	12	0.06	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		9428	N	N	0	N	00	N
115	20240809	151159	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	6762660	3185	67.45	2150	2155	2090	2795	1505	2150	2123.28	0.18	0	-6	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	5240000	112	79.44	1.08	12	0.06	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		9428	N	N	0	N	00	N
116	20240809	141207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	6762660	3185	67.45	2150	2155	2090	2795	1505	2150	2123.28	0.18	0	-6	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	5240000	112	79.44	1.08	12	0.06	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		9428	N	N	0	N	00	N
117	20240809	131153	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	-5	5	-0.23	6326075	2981	63.13	2150	2155	2090	2795	1505	2150	2122.13	0.18	0	-6	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	5240000	112	79.44	1.08	12	0.06	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		9428	N	N	0	N	00	N
118	20240809	121154	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	23665	11	0.23	2150	2155	2140	2795	1505	2150	2151.36	0.18	0	-4	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	5240000	113	79.81	1.08	12	0.00	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2170	-0.69	20240729	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		9428	N	N	0	N	00	N
119	20240809	111146	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	23665	11	0.23	2150	2155	2140	2795	1505	2150	2151.36	0.18	0	-4	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	5240000	113	79.81	1.08	12	0.00	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2170	-0.69	20240729	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		9428	N	N	0	N	00	N
120	20240809	101151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	23665	11	0.23	2150	2155	2140	2795	1505	2150	2151.36	0.18	0	-4	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	5240000	113	79.81	1.08	12	0.00	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2170	-0.69	20240729	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		9428	N	N	0	N	00	N
121	20240809	091151	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	5	2	0.23	10765	5	0.11	2150	2155	2150	2795	1505	2150	2153.00	0.18	0	-2	2163	2156	2143	2136	2123	2160	2140	5	645	100	1500	5	1	5240000	113	79.81	1.08	12	0.00	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2170	-0.69	20240729	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		9428	N	N	0	N	00	N
122	20240808	161127	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	10140505	4722	76.91	2130	2150	2130	2780	1500	2140	2147.50	0.18	0	110	2160	2150	2135	2125	2110	2155	2130	5	640	100	1490	5	1	5240000	113	79.63	1.08	12	0.09	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		9318	N	N	0	N	00	N
123	20240808	151145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	9852685	4588	74.72	2130	2150	2130	2780	1500	2140	2147.49	0.18	0	38	2160	2150	2135	2125	2110	2155	2130	5	640	100	1490	5	1	5240000	113	79.63	1.08	12	0.09	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		9318	N	N	0	N	00	N
124	20240808	141144	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	9852685	4588	74.72	2130	2150	2130	2780	1500	2140	2147.49	0.18	0	38	2160	2150	2135	2125	2110	2155	2130	5	640	100	1490	5	1	5240000	113	79.63	1.08	12	0.09	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		9318	N	N	0	N	00	N
125	20240808	131143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	8374685	3899	63.50	2130	2150	2130	2780	1500	2140	2147.91	0.18	0	-17	2160	2150	2135	2125	2110	2155	2130	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.07	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		9318	N	N	0	N	00	N
126	20240808	121145	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	7991625	3720	60.59	2130	2150	2130	2780	1500	2140	2148.29	0.18	0	-17	2160	2150	2135	2125	2110	2155	2130	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.07	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		9318	N	N	0	N	00	N
127	20240808	111143	57	100.00	KOSDAQ		금융	N	N	N	N		N	2150	10	2	0.47	7985205	3717	60.54	2130	2150	2130	2780	1500	2140	2148.29	0.18	0	-17	2160	2150	2135	2125	2110	2155	2130	5	640	100	1490	5	1	5240000	113	79.63	1.08	12	0.07	27.00	1989.00	3570	20230901	-39.78	1970	20231121	9.14	2170	-0.92	20240729	1995	7.77	20240102	3570	-39.78	20230901	1970	9.14	20231121	0.00	N	444920	100	5 억		9318	N	N	0	N	00	N
128	20240808	101137	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-5	5	-0.23	8525	4	0.07	2130	2135	2130	2780	1500	2140	2131.25	0.18	0	-4	2160	2150	2135	2125	2110	2155	2130	5	640	100	1490	5	1	5240000	112	79.07	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		9318	N	N	0	N	00	N
129	20240808	091131	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	0	3	0.00	0	0	0.00	0	0	0	2780	1500	2140	0.00	0.18	0	0	2160	2150	2135	2125	2110	2155	2130	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.00	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		9318	N	N	0	N	00	N
130	20240807	161116	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	13122570	6140	50.88	2120	2145	2120	2775	1495	2135	2137.23	0.18	0	80	2151	2142	2131	2122	2111	2137	2117	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.12	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		9238	N	N	0	N	00	N
131	20240807	151132	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	13105455	6132	50.82	2120	2145	2120	2775	1495	2135	2137.22	0.18	0	79	2151	2142	2131	2122	2111	2137	2117	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.12	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		9238	N	N	0	N	00	N
132	20240807	141136	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	12914995	6043	50.08	2120	2145	2120	2775	1495	2135	2137.18	0.18	0	-5	2151	2142	2131	2122	2111	2137	2117	5	640	100	1490	5	1	5240000	112	79.07	1.07	12	0.12	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		9238	N	N	0	N	00	N
133	20240807	131129	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	5	2	0.23	9925995	4643	38.48	2120	2145	2120	2775	1495	2135	2137.84	0.18	0	-6	2151	2142	2131	2122	2111	2137	2117	5	640	100	1490	5	1	5240000	112	79.26	1.08	12	0.09	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		9238	N	N	0	N	00	N
134	20240807	121133	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	8143205	3808	31.56	2120	2145	2120	2775	1495	2135	2138.45	0.18	0	-9	2151	2142	2131	2122	2111	2137	2117	5	640	100	1490	5	1	5240000	112	79.44	1.08	12	0.07	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		9238	N	N	0	N	00	N
135	20240807	111130	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	10	2	0.47	8143205	3808	31.56	2120	2145	2120	2775	1495	2135	2138.45	0.18	0	-9	2151	2142	2131	2122	2111	2137	2117	5	640	100	1490	5	1	5240000	112	79.44	1.08	12	0.07	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		9238	N	N	0	N	00	N
136	20240807	101123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	0	3	0.00	64010	30	0.25	2120	2135	2120	2775	1495	2135	2133.67	0.18	0	-9	2151	2142	2131	2122	2111	2137	2117	5	640	100	1490	5	1	5240000	112	79.07	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		9238	N	N	0	N	00	N
137	20240807	091207	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-15	5	-0.70	2120	1	0.01	2120	2120	2120	2775	1495	2135	2120.00	0.18	0	0	2151	2142	2131	2122	2111	2137	2117	5	640	100	1490	5	1	5240000	111	78.52	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2170	-2.30	20240729	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		9238	N	N	0	N	00	N
138	20240806	161108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	25726280	12067	48.70	2140	2140	2120	2765	1495	2130	2131.95	0.18	0	-338	2160	2145	2130	2115	2100	2137	2107	5	635	100	1490	5	1	5240000	112	79.07	1.07	12	0.23	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		9576	N	N	0	N	00	N
139	20240806	151126	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	25501435	11961	48.27	2140	2140	2120	2765	1495	2130	2132.05	0.18	0	-337	2160	2145	2130	2115	2100	2137	2107	5	635	100	1490	5	1	5240000	112	79.07	1.07	12	0.23	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		9576	N	N	0	N	00	N
140	20240806	141120	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	22392825	10505	42.40	2140	2140	2120	2765	1495	2130	2131.63	0.18	0	-334	2160	2145	2130	2115	2100	2137	2107	5	635	100	1490	5	1	5240000	112	79.26	1.08	12	0.20	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		9576	N	N	0	N	00	N
141	20240806	131123	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	20189430	9473	38.23	2140	2140	2120	2765	1495	2130	2131.26	0.18	0	-322	2160	2145	2130	2115	2100	2137	2107	5	635	100	1490	5	1	5240000	112	79.07	1.07	12	0.18	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		9576	N	N	0	N	00	N
142	20240806	121125	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	17680835	8298	33.49	2140	2140	2120	2765	1495	2130	2130.73	0.18	0	-183	2160	2145	2130	2115	2100	2137	2107	5	635	100	1490	5	1	5240000	112	79.07	1.07	12	0.16	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		9576	N	N	0	N	00	N
143	20240806	111112	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	14982940	7034	28.39	2140	2140	2120	2765	1495	2130	2130.07	0.18	0	-170	2160	2145	2130	2115	2100	2137	2107	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.13	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2170	-1.84	20240729	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		9576	N	N	0	N	00	N
144	20240806	101114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	0	3	0.00	5340190	2510	10.13	2140	2140	2120	2765	1495	2130	2127.57	0.18	0	-170	2160	2145	2130	2115	2100	2137	2107	5	635	100	1490	5	1	5240000	112	78.89	1.07	12	0.05	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2170	-1.84	20240729	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		9576	N	N	0	N	00	N
145	20240806	091121	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	10700	5	0.02	2140	2140	2140	2765	1495	2130	2140.00	0.18	0	0	2160	2145	2130	2115	2100	2137	2107	5	635	100	1490	5	1	5240000	112	79.26	1.08	12	0.00	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		9576	N	N	0	N	00	N
146	20240805	161054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	52660835	24778	102.86	2140	2145	2115	2785	1505	2145	2125.31	0.21	0	-1616	2158	2151	2138	2131	2118	2155	2135	5	640	100	1500	5	1	5240000	112	78.89	1.07	12	0.47	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2170	-1.84	20240729	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		11192	N	N	0	N	00	N
147	20240805	151114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	49913190	23485	97.49	2140	2145	2115	2785	1505	2145	2125.32	0.21	0	-1531	2158	2151	2138	2131	2118	2155	2135	5	640	100	1500	5	1	5240000	111	78.70	1.07	12	0.45	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2170	-2.07	20240729	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		11192	N	N	0	N	00	N
148	20240805	141114	58	100.00	KOSDAQ		금융	N	N	N	N		N	2115	-30	5	-1.40	14224540	6685	27.75	2140	2145	2115	2785	1505	2145	2127.83	0.21	0	-124	2158	2151	2138	2131	2118	2155	2135	5	640	100	1500	5	1	5240000	111	78.33	1.06	12	0.13	27.00	1989.00	3570	20230901	-40.76	1970	20231121	7.36	2170	-2.53	20240729	1995	6.02	20240102	3570	-40.76	20230901	1970	7.36	20231121	0.00	N	444920	100	5 억		11192	N	N	0	N	00	N
149	20240805	131114	57	100.00	KOSDAQ		금융	N	N	N	N		N	2120	-25	5	-1.17	13230830	6216	25.80	2140	2145	2115	2785	1505	2145	2128.51	0.21	0	-124	2158	2151	2138	2131	2118	2155	2135	5	640	100	1500	5	1	5240000	111	78.52	1.07	12	0.12	27.00	1989.00	3570	20230901	-40.62	1970	20231121	7.61	2170	-2.30	20240729	1995	6.27	20240102	3570	-40.62	20230901	1970	7.61	20231121	0.00	N	444920	100	5 억		11192	N	N	0	N	00	N
150	20240805	121108	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	11238660	5276	21.90	2140	2145	2120	2785	1505	2145	2130.15	0.21	0	-124	2158	2151	2138	2131	2118	2155	2135	5	640	100	1500	5	1	5240000	111	78.70	1.07	12	0.10	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2170	-2.07	20240729	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		11192	N	N	0	N	00	N
151	20240805	111106	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-20	5	-0.93	9671755	4537	18.83	2140	2145	2125	2785	1505	2145	2131.75	0.21	0	-124	2158	2151	2138	2131	2118	2155	2135	5	640	100	1500	5	1	5240000	111	78.70	1.07	12	0.09	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2170	-2.07	20240729	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		11192	N	N	0	N	00	N
152	20240805	101103	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-15	5	-0.70	57740	27	0.11	2140	2140	2130	2785	1505	2145	2138.52	0.21	0	-23	2158	2151	2138	2131	2118	2155	2135	5	640	100	1500	5	1	5240000	112	78.89	1.07	12	0.00	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2170	-1.84	20240729	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		11192	N	N	0	N	00	N
153	20240805	091057	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-5	5	-0.23	49220	23	0.10	2140	2140	2140	2785	1505	2145	2140.00	0.21	0	-23	2158	2151	2138	2131	2118	2155	2135	5	640	100	1500	5	1	5240000	112	79.26	1.08	12	0.00	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11192	N	N	0	N	00	N
154	20240802	161048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	51523220	24090	34.07	2140	2145	2125	2765	1495	2130	2138.78	0.22	0	773	2180	2155	2140	2115	2100	2147	2107	5	635	100	1490	5	1	5240000	112	79.44	1.08	12	0.46	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		11294	N	N	0	N	00	N
155	20240802	151048	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	50624375	23670	33.47	2140	2145	2125	2765	1495	2130	2138.76	0.22	0	773	2180	2155	2140	2115	2100	2147	2107	5	635	100	1490	5	1	5240000	112	79.26	1.08	12	0.45	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11294	N	N	0	N	00	N
156	20240802	141050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2145	15	2	0.70	38548355	18027	25.49	2140	2145	2125	2765	1495	2130	2138.37	0.22	0	875	2180	2155	2140	2115	2100	2147	2107	5	635	100	1490	5	1	5240000	112	79.44	1.08	12	0.34	27.00	1989.00	3570	20230901	-39.92	1970	20231121	8.88	2170	-1.15	20240729	1995	7.52	20240102	3570	-39.92	20230901	1970	8.88	20231121	0.00	N	444920	100	5 억		11294	N	N	0	N	00	N
157	20240802	131050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	29641650	13865	19.61	2140	2145	2125	2765	1495	2130	2137.88	0.22	0	875	2180	2155	2140	2115	2100	2147	2107	5	635	100	1490	5	1	5240000	112	79.26	1.08	12	0.26	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11294	N	N	0	N	00	N
158	20240802	121050	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	19326825	9045	12.79	2140	2140	2125	2765	1495	2130	2136.74	0.22	0	875	2180	2155	2140	2115	2100	2147	2107	5	635	100	1490	5	1	5240000	112	79.26	1.08	12	0.17	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11294	N	N	0	N	00	N
159	20240802	111049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	9062125	4245	6.00	2140	2140	2125	2765	1495	2130	2134.78	0.22	0	875	2180	2155	2140	2115	2100	2147	2107	5	635	100	1490	5	1	5240000	112	79.07	1.07	12	0.08	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		11294	N	N	0	N	00	N
160	20240802	101045	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	5	2	0.23	2934675	1375	1.94	2140	2140	2125	2765	1495	2130	2134.31	0.22	0	875	2180	2155	2140	2115	2100	2147	2107	5	635	100	1490	5	1	5240000	112	79.07	1.07	12	0.03	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		11294	N	N	0	N	00	N
161	20240802	091051	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	10	2	0.47	10700	5	0.01	2140	2140	2140	2765	1495	2130	2140.00	0.22	0	0	2180	2155	2140	2115	2100	2147	2107	5	635	100	1490	5	1	5240000	112	79.26	1.08	12	0.00	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11294	N	N	0	N	00	N
162	20240801	161044	57	100.00	KOSDAQ		금융	N	N	N	N		N	2130	-35	5	-1.62	151033120	70711	3965.84	2160	2165	2125	2810	1520	2165	2135.92	0.22	0	768	2175	2170	2165	2160	2155	2170	2160	5	645	100	1510	5	1	5240000	112	78.89	1.07	12	1.35	27.00	1989.00	3570	20230901	-40.34	1970	20231121	8.12	2170	-1.84	20240729	1995	6.77	20240102	3570	-40.34	20230901	1970	8.12	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
163	20240801	151111	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-40	5	-1.85	149681765	70076	3930.23	2160	2165	2125	2810	1520	2165	2135.99	0.22	0	1403	2175	2170	2165	2160	2155	2170	2160	5	645	100	1510	5	1	5240000	111	78.70	1.07	12	1.34	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2170	-2.07	20240729	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
164	20240801	141058	57	100.00	KOSDAQ		금융	N	N	N	N		N	2125	-40	5	-1.85	131605365	61575	3453.45	2160	2165	2125	2810	1520	2165	2137.32	0.22	0	1453	2175	2170	2165	2160	2155	2170	2160	5	645	100	1510	5	1	5240000	111	78.70	1.07	12	1.18	27.00	1989.00	3570	20230901	-40.48	1970	20231121	7.87	2170	-2.07	20240729	1995	6.52	20240102	3570	-40.48	20230901	1970	7.87	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
165	20240801	131049	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-30	5	-1.39	110006740	51422	2884.02	2160	2165	2125	2810	1520	2165	2139.29	0.22	0	1468	2175	2170	2165	2160	2155	2170	2160	5	645	100	1510	5	1	5240000	112	79.07	1.07	12	0.98	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
166	20240801	121054	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-30	5	-1.39	88276760	41229	2312.34	2160	2165	2135	2810	1520	2165	2141.13	0.22	0	1046	2175	2170	2165	2160	2155	2170	2160	5	645	100	1510	5	1	5240000	112	79.07	1.07	12	0.79	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
167	20240801	111053	57	100.00	KOSDAQ		금융	N	N	N	N		N	2140	-25	5	-1.15	67315350	31412	1761.75	2160	2165	2135	2810	1520	2165	2142.98	0.22	0	1009	2175	2170	2165	2160	2155	2170	2160	5	645	100	1510	5	1	5240000	112	79.26	1.08	12	0.60	27.00	1989.00	3570	20230901	-40.06	1970	20231121	8.63	2170	-1.38	20240729	1995	7.27	20240102	3570	-40.06	20230901	1970	8.63	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
168	20240801	101046	57	100.00	KOSDAQ		금융	N	N	N	N		N	2135	-30	5	-1.39	26680325	12427	696.97	2160	2165	2135	2810	1520	2165	2146.96	0.22	0	1416	2175	2170	2165	2160	2155	2170	2160	5	645	100	1510	5	1	5240000	112	79.07	1.07	12	0.24	27.00	1989.00	3570	20230901	-40.20	1970	20231121	8.38	2170	-1.61	20240729	1995	7.02	20240102	3570	-40.20	20230901	1970	8.38	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N
169	20240801	091038	57	100.00	KOSDAQ		금융	N	N	N	N		N	2155	-10	5	-0.46	4776070	2211	124.00	2160	2165	2155	2810	1520	2165	2160.14	0.22	0	1226	2175	2170	2165	2160	2155	2170	2160	5	645	100	1510	5	1	5240000	113	79.81	1.08	12	0.04	27.00	1989.00	3570	20230901	-39.64	1970	20231121	9.39	2170	-0.69	20240729	1995	8.02	20240102	3570	-39.64	20230901	1970	9.39	20231121	0.00	N	444920	100	5 억		11752	N	N	0	N	00	N